{"ticker": "RKN", "overview": {"name": "Reckon Limited", "country": "Australia", "industry": "Software & 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": "RKN", "has_prices": true, "as_of": "2026-09-18", "last": 0.425, "prev_close": 0.435, "change": -0.010000000000000009, "change_pct": -0.022988505747126457, "session_volume": 81310.0, "vwap_5": 0.4298059099721118, "vwap_20": 0.4375357847976308, "vwap_60": 0.44530910587942807, "vwap_250": 0.4939519349926362, "high_52w": 0.605, "low_52w": 0.385, "avg_volume_20": 28769.2, "sessions": 400, "market_cap": {"value": 49283252.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154692", "src": "ASX", "ticker": "RKN", "cik": "", "company": "Reckon Limited", "company_raw": "Reckon Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RKN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154692", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19728}, {"id": "ASXSH-03099164", "src": "ASX", "ticker": "RKN", "cik": "", "company": "Reckon Limited", "company_raw": "Reckon Limited", "who": "MA Financial Group Limited (MAF) and the entities listed in Annexure A", "who_key": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MA FINANCIAL GROUP LIMITED (MAF) and the entities listed in Annexure A cuts RKN from 11.70%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099164", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217008}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr. C. Gil", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150633-2A1705112", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "MA FINANCIAL GROUP LIMITED (MAF", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.7, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099164-2A1676905", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clive Rabie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Allert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/rkn", "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": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/rkn", "needs_ocr": 0}], "directors": [{"name": "Sam Allert", "first_seen": "2024-02-16", "last_seen": "2024-02-16", "status": "past", "notices": 1}, {"name": "Clive Rabie", "first_seen": "2024-02-16", "last_seen": "2024-02-16", "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": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150633-2A1705112"}, {"date": "2026-08-03", "form": "Periodic Reports", "title": "HY26 Results Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117529-2A1687367"}, {"date": "2026-08-03", "form": "Periodic Reports", "title": "2026 Half Year Results Summary", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117525-2A1687364"}, {"date": "2026-08-03", "form": "Distribution Announcement", "title": "Dividend/Distribution - RKN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117524-2A1687362"}, {"date": "2026-08-03", "form": "Periodic Reports", "title": "Appendix 4D and Half Year Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117522-2A1687361"}], "performance": {"ticker": "RKN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-07-19", "close": 2.656574, "volume": 20034539.0}, {"date": "1999-07-20", "close": 2.1347132, "volume": 14715238.0}, {"date": "1999-07-21", "close": 2.0165382, "volume": 10018684.0}, {"date": "1999-07-22", "close": 1.93807, "volume": 2272512.0}, {"date": "1999-07-23", "close": 1.767898, "volume": 3356909.0}, {"date": "1999-07-26", "close": 1.616634, "volume": 2814378.0}, {"date": "1999-07-27", "close": 1.70172, "volume": 3085315.0}, {"date": "1999-07-28", "close": 1.730082, "volume": 1480044.0}, {"date": "1999-07-29", "close": 1.65445, "volume": 783865.0}, {"date": "1999-07-30", "close": 1.597726, "volume": 1614141.0}, {"date": "1999-08-02", "close": 1.531548, "volume": 1013473.0}, {"date": "1999-08-03", "close": 1.522094, "volume": 928921.0}, {"date": "1999-08-04", "close": 1.46537, "volume": 1470287.0}, {"date": "1999-08-05", "close": 1.361376, "volume": 1743961.0}, {"date": "1999-08-06", "close": 1.22902, "volume": 1786631.0}, {"date": "1999-08-09", "close": 1.32356, "volume": 1610335.0}, {"date": "1999-08-10", "close": 1.314106, "volume": 1143835.0}, {"date": "1999-08-11", "close": 1.27629, "volume": 445092.0}, {"date": "1999-08-12", "close": 1.37083, "volume": 931335.0}, {"date": "1999-08-13", "close": 1.37083, "volume": 632991.0}, {"date": "1999-08-16", "close": 1.408646, "volume": 582473.0}, {"date": "1999-08-17", "close": 1.389738, "volume": 325048.0}, {"date": "1999-08-18", "close": 1.37083, "volume": 418112.0}, {"date": "1999-08-19", "close": 1.32356, "volume": 179913.0}, {"date": "1999-08-20", "close": 1.304652, "volume": 273080.0}, {"date": "1999-08-23", "close": 1.285744, "volume": 514557.0}, {"date": "1999-08-24", "close": 1.295198, "volume": 303686.0}, {"date": "1999-08-25", "close": 1.27629, "volume": 211174.0}, {"date": "1999-08-26", "close": 1.266836, "volume": 257172.0}, {"date": "1999-08-27", "close": 1.247928, "volume": 289930.0}, {"date": "1999-08-30", "close": 1.247928, "volume": 482860.0}, {"date": "1999-08-31", "close": 1.22902, "volume": 266331.0}, {"date": "1999-09-01", "close": 1.22902, "volume": 400282.0}, {"date": "1999-09-02", "close": 1.247928, "volume": 379411.0}, {"date": "1999-09-03", "close": 1.238474, "volume": 222249.0}, {"date": "1999-09-06", "close": 1.247928, "volume": 311172.0}, {"date": "1999-09-07", "close": 1.219566, "volume": 241359.0}, {"date": "1999-09-08", "close": 1.238474, "volume": 210541.0}, {"date": "1999-09-09", "close": 1.219566, "volume": 251703.0}, {"date": "1999-09-10", "close": 1.210112, "volume": 237944.0}, {"date": "1999-09-13", "close": 1.191204, "volume": 81316.0}, {"date": "1999-09-14", "close": 1.18175, "volume": 275947.0}, {"date": "1999-09-15", "close": 1.158115, "volume": 268314.0}, {"date": "1999-09-16", "close": 1.125026, "volume": 937677.0}, {"date": "1999-09-17", "close": 1.096664, "volume": 303194.0}, {"date": "1999-09-20", "close": 1.08721, "volume": 323059.0}, {"date": "1999-09-21", "close": 1.03994, "volume": 509702.0}, {"date": "1999-09-22", "close": 0.964308, "volume": 634382.0}, {"date": "1999-09-23", "close": 0.926492, "volume": 454205.0}, {"date": "1999-09-24", "close": 0.9454, "volume": 502114.0}, {"date": "1999-09-27", "close": 1.106118, "volume": 775381.0}, {"date": "1999-09-28", "close": 1.143934, "volume": 959245.0}, {"date": "1999-09-29", "close": 1.162842, "volume": 534511.0}, {"date": "1999-09-30", "close": 1.162842, "volume": 185058.0}, {"date": "1999-10-01", "close": 1.115572, "volume": 106097.0}, {"date": "1999-10-04", "close": 1.115572, "volume": 58282.0}, {"date": "1999-10-05", "close": 1.219566, "volume": 790451.0}, {"date": "1999-10-06", "close": 1.18175, "volume": 233747.0}, {"date": "1999-10-07", "close": 1.219566, "volume": 252981.0}, {"date": "1999-10-08", "close": 1.210112, "volume": 376326.0}, {"date": "1999-10-11", "close": 1.22902, "volume": 334726.0}, {"date": "1999-10-12", "close": 1.351922, "volume": 1199361.0}, {"date": "1999-10-13", "close": 1.314106, "volume": 366796.0}, {"date": "1999-10-14", "close": 1.361376, "volume": 653078.0}, {"date": "1999-10-15", "close": 1.3027612, "volume": 432681.0}, {"date": "1999-10-18", "close": 1.191204, "volume": 428168.0}, {"date": "1999-10-19", "close": 1.200658, "volume": 256247.0}, {"date": "1999-10-20", "close": 1.27629, "volume": 343981.0}, {"date": "1999-10-21", "close": 1.304652, "volume": 788381.0}, {"date": "1999-10-22", "close": 1.361376, "volume": 2882859.0}, {"date": "1999-10-25", "close": 1.380284, "volume": 651820.0}, {"date": "1999-10-26", "close": 1.37083, "volume": 515698.0}, {"date": "1999-10-27", "close": 1.37083, "volume": 370109.0}, {"date": "1999-10-28", "close": 1.361376, "volume": 260948.0}, {"date": "1999-10-29", "close": 1.37083, "volume": 453736.0}, {"date": "1999-11-01", "close": 1.37083, "volume": 341900.0}, {"date": "1999-11-02", "close": 1.37083, "volume": 135979.0}, {"date": "1999-11-03", "close": 1.351922, "volume": 206175.0}, {"date": "1999-11-04", "close": 1.342468, "volume": 236863.0}, {"date": "1999-11-05", "close": 1.32356, "volume": 206520.0}, {"date": "1999-11-08", "close": 1.285744, "volume": 126861.0}, {"date": "1999-11-09", "close": 1.295198, "volume": 366410.0}, {"date": "1999-11-10", "close": 1.295198, "volume": 496195.0}, {"date": "1999-11-11", "close": 1.2781808, "volume": 517559.0}, {"date": "1999-11-12", "close": 1.2829078, "volume": 510933.0}, {"date": "1999-11-15", "close": 1.37083, "volume": 887994.0}, {"date": "1999-11-16", "close": 1.60718, "volume": 3181805.0}, {"date": "1999-11-17", "close": 1.663904, "volume": 2900446.0}, {"date": "1999-11-18", "close": 1.588272, "volume": 1529172.0}, {"date": "1999-11-19", "close": 1.60718, "volume": 579654.0}, {"date": "1999-11-22", "close": 1.60718, "volume": 525551.0}, {"date": "1999-11-23", "close": 1.597726, "volume": 461175.0}, {"date": "1999-11-24", "close": 1.578818, "volume": 436109.0}, {"date": "1999-11-25", "close": 1.7877514, "volume": 1303761.0}, {"date": "1999-11-26", "close": 1.720628, "volume": 1236170.0}, {"date": "1999-11-29", "close": 1.739536, "volume": 689593.0}, {"date": "1999-11-30", "close": 1.739536, "volume": 754569.0}, {"date": "1999-12-01", "close": 1.730082, "volume": 469539.0}, {"date": "1999-12-02", "close": 1.682812, "volume": 227893.0}, {"date": "1999-12-03", "close": 1.682812, "volume": 281583.0}, {"date": "1999-12-06", "close": 1.588272, "volume": 522398.0}, {"date": "1999-12-07", "close": 1.635542, "volume": 144828.0}, {"date": "1999-12-08", "close": 1.635542, "volume": 222956.0}, {"date": "1999-12-09", "close": 1.578818, "volume": 302050.0}, {"date": "1999-12-10", "close": 1.588272, "volume": 438586.0}, {"date": "1999-12-13", "close": 1.60718, "volume": 805012.0}, {"date": "1999-12-14", "close": 1.60718, "volume": 267404.0}, {"date": "1999-12-15", "close": 1.616634, "volume": 278209.0}, {"date": "1999-12-16", "close": 1.588272, "volume": 227457.0}, {"date": "1999-12-17", "close": 1.60718, "volume": 200960.0}, {"date": "1999-12-20", "close": 1.60718, "volume": 149999.0}, {"date": "1999-12-21", "close": 1.597726, "volume": 282961.0}, {"date": "1999-12-22", "close": 1.597726, "volume": 272069.0}, {"date": "1999-12-23", "close": 1.60718, "volume": 797394.0}, {"date": "1999-12-24", "close": 1.60718, "volume": 352179.0}, {"date": "1999-12-27", "close": 1.60718, "volume": null}, {"date": "1999-12-28", "close": 1.60718, "volume": null}, {"date": "1999-12-29", "close": 1.60718, "volume": 143872.0}, {"date": "1999-12-30", "close": 1.65445, "volume": 287672.0}, {"date": "1999-12-31", "close": 1.65445, "volume": null}, {"date": "2000-01-03", "close": 1.65445, "volume": null}, {"date": "2000-01-04", "close": 2.060972, "volume": 2918607.0}, {"date": "2000-01-05", "close": 1.994794, "volume": 1726153.0}, {"date": "2000-01-06", "close": 2.013702, "volume": 1338152.0}, {"date": "2000-01-07", "close": 1.8908, "volume": 902621.0}, {"date": "2000-01-10", "close": 1.975886, "volume": 670336.0}, {"date": "2000-01-11", "close": 1.966432, "volume": 397062.0}, {"date": "2000-01-12", "close": 1.862438, "volume": 492502.0}, {"date": "2000-01-13", "close": 1.8520386, "volume": 289293.0}, {"date": "2000-01-14", "close": 1.8908, "volume": 243186.0}, {"date": "2000-01-17", "close": 1.93807, "volume": 428657.0}, {"date": "2000-01-18", "close": 2.03261, "volume": 554751.0}, {"date": "2000-01-19", "close": 2.013702, "volume": 700071.0}, {"date": "2000-01-20", "close": 2.03261, "volume": 351527.0}, {"date": "2000-01-21", "close": 2.0335554, "volume": 310038.0}, {"date": "2000-01-24", "close": 2.004248, "volume": 315972.0}, {"date": "2000-01-25", "close": 1.947524, "volume": 376211.0}, {"date": "2000-01-26", "close": 1.947524, "volume": null}, {"date": "2000-01-27", "close": 1.93807, "volume": 1232118.0}, {"date": "2000-01-28", "close": 1.942797, "volume": 988528.0}, {"date": "2000-01-31", "close": 1.93807, "volume": 1654974.0}, {"date": "2000-02-01", "close": 1.8908, "volume": 340862.0}, {"date": "2000-02-02", "close": 1.7896422, "volume": 711289.0}, {"date": "2000-02-03", "close": 1.720628, "volume": 600076.0}, {"date": "2000-02-07", "close": 1.74899, "volume": 304939.0}, {"date": "2000-02-08", "close": 1.739536, "volume": 271089.0}, {"date": "2000-02-09", "close": 1.720628, "volume": 129310.0}, {"date": "2000-02-10", "close": 1.730082, "volume": 207664.0}, {"date": "2000-02-11", "close": 1.777352, "volume": 356921.0}, {"date": "2000-02-14", "close": 1.881346, "volume": 509505.0}, {"date": "2000-02-16", "close": 1.9068718, "volume": 350682.0}, {"date": "2000-02-17", "close": 1.909708, "volume": 831875.0}, {"date": "2000-02-21", "close": 1.8908, "volume": 366935.0}, {"date": "2000-02-23", "close": 1.739536, "volume": 360028.0}, {"date": "2000-02-24", "close": 1.730082, "volume": 445120.0}, {"date": "2000-02-25", "close": 1.730082, "volume": 317865.0}, {"date": "2000-02-28", "close": 1.626088, "volume": 529107.0}, {"date": "2000-02-29", "close": 1.6705218, "volume": 423389.0}, {"date": "2000-03-01", "close": 1.715901, "volume": 518299.0}, {"date": "2000-03-02", "close": 1.65445, "volume": 274358.0}, {"date": "2000-03-03", "close": 1.626088, "volume": 295130.0}, {"date": "2000-03-06", "close": 1.616634, "volume": 347704.0}, {"date": "2000-03-07", "close": 1.644996, "volume": 405424.0}, {"date": "2000-03-08", "close": 1.60718, "volume": 474815.0}, {"date": "2000-03-09", "close": 1.588272, "volume": 274122.0}, {"date": "2000-03-13", "close": 1.446462, "volume": 493845.0}, {"date": "2000-03-14", "close": 1.46537, "volume": 463622.0}, {"date": "2000-03-15", "close": 1.4615884, "volume": 210329.0}, {"date": "2000-03-16", "close": 1.55991, "volume": 2467516.0}, {"date": "2000-03-17", "close": 1.437008, "volume": 1008000.0}, {"date": "2000-03-20", "close": 1.427554, "volume": 1230122.0}, {"date": "2000-03-21", "close": 1.380284, "volume": 555873.0}, {"date": "2000-03-22", "close": 1.427554, "volume": 761641.0}, {"date": "2000-03-23", "close": 1.4181, "volume": 527082.0}, {"date": "2000-03-24", "close": 1.408646, "volume": 404206.0}, {"date": "2000-03-27", "close": 1.4181, "volume": 343171.0}, {"date": "2000-03-28", "close": 1.522094, "volume": 1493467.0}, {"date": "2000-03-29", "close": 1.673358, "volume": 1739084.0}, {"date": "2000-03-30", "close": 1.588272, "volume": 832192.0}, {"date": "2000-03-31", "close": 1.474824, "volume": 535193.0}, {"date": "2000-04-03", "close": 1.531548, "volume": 400414.0}, {"date": "2000-04-04", "close": 1.408646, "volume": 382593.0}, {"date": "2000-04-05", "close": 1.285744, "volume": 615084.0}, {"date": "2000-04-06", "close": 1.314106, "volume": 374317.0}, {"date": "2000-04-07", "close": 1.32356, "volume": 377926.0}, {"date": "2000-04-10", "close": 1.32356, "volume": 275187.0}, {"date": "2000-04-11", "close": 1.191204, "volume": 472341.0}, {"date": "2000-04-12", "close": 1.200658, "volume": 297203.0}, {"date": "2000-04-13", "close": 1.162842, "volume": 212073.0}, {"date": "2000-04-14", "close": 1.162842, "volume": 118715.0}, {"date": "2000-04-17", "close": 0.85086, "volume": 1012737.0}, {"date": "2000-04-18", "close": 1.021032, "volume": 1069092.0}, {"date": "2000-04-19", "close": 1.058848, "volume": 476957.0}, {"date": "2000-04-20", "close": 1.002124, "volume": 259141.0}, {"date": "2000-04-26", "close": 1.058848, "volume": 396708.0}, {"date": "2000-04-27", "close": 1.030486, "volume": 477512.0}, {"date": "2000-04-28", "close": 1.03994, "volume": 77541.0}, {"date": "2000-05-01", "close": 1.011578, "volume": 67000.0}, {"date": "2000-05-02", "close": 1.002124, "volume": 165827.0}, {"date": "2000-05-03", "close": 0.926492, "volume": 532632.0}, {"date": "2000-05-04", "close": 0.89813, "volume": 109380.0}, {"date": "2000-05-05", "close": 0.917038, "volume": 254495.0}, {"date": "2000-05-08", "close": 0.869768, "volume": 98688.0}, {"date": "2000-05-09", "close": 0.869768, "volume": 378763.0}, {"date": "2000-05-10", "close": 0.85086, "volume": 569699.0}, {"date": "2000-05-11", "close": 0.789409, "volume": 363074.0}, {"date": "2000-05-12", "close": 0.784682, "volume": 87303.0}, {"date": "2000-05-15", "close": 0.784682, "volume": 63708.0}, {"date": "2000-05-16", "close": 0.784682, "volume": 72033.0}, {"date": "2000-05-17", "close": 0.75632, "volume": 198744.0}, {"date": "2000-05-18", "close": 0.75632, "volume": 153278.0}, {"date": "2000-05-19", "close": 0.75632, "volume": 55268.0}, {"date": "2000-05-22", "close": 0.718504, "volume": 175830.0}, {"date": "2000-05-23", "close": 0.718504, "volume": 286189.0}, {"date": "2000-05-24", "close": 0.66178, "volume": 476579.0}, {"date": "2000-05-25", "close": 0.642872, "volume": 270937.0}, {"date": "2000-05-26", "close": 0.652326, "volume": 110468.0}, {"date": "2000-05-29", "close": 0.652326, "volume": 102367.0}, {"date": "2000-05-31", "close": 0.652326, "volume": 150201.0}, {"date": "2000-06-01", "close": 0.633418, "volume": 179418.0}, {"date": "2000-06-02", "close": 0.642872, "volume": 282746.0}, {"date": "2000-06-05", "close": 0.642872, "volume": 270737.0}, {"date": "2000-06-06", "close": 0.633418, "volume": 117400.0}, {"date": "2000-06-07", "close": 0.633418, "volume": 157045.0}, {"date": "2000-06-08", "close": 0.623964, "volume": 205328.0}, {"date": "2000-06-09", "close": 0.633418, "volume": 180866.0}, {"date": "2000-06-13", "close": 0.56724, "volume": 444856.0}, {"date": "2000-06-14", "close": 0.51997, "volume": 696831.0}, {"date": "2000-06-15", "close": 0.51997, "volume": 602039.0}, {"date": "2000-06-16", "close": 0.538878, "volume": 1391341.0}, {"date": "2000-06-19", "close": 0.538878, "volume": 226093.0}, {"date": "2000-06-20", "close": 0.501062, "volume": 551635.0}, {"date": "2000-06-21", "close": 0.510516, "volume": 407354.0}, {"date": "2000-06-22", "close": 0.510516, "volume": 452201.0}, {"date": "2000-06-23", "close": 0.510516, "volume": 652407.0}, {"date": "2000-06-26", "close": 0.633418, "volume": 2805402.0}, {"date": "2000-06-27", "close": 0.794136, "volume": 2938877.0}, {"date": "2000-06-28", "close": 0.775228, "volume": 1924769.0}, {"date": "2000-06-29", "close": 0.737412, "volume": 1085197.0}, {"date": "2000-06-30", "close": 0.7393028, "volume": 900069.0}, {"date": "2000-07-03", "close": 0.746866, "volume": 298605.0}, {"date": "2000-07-04", "close": 0.8234434, "volume": 1024525.0}, {"date": "2000-07-05", "close": 0.7884636, "volume": 750070.0}, {"date": "2000-07-06", "close": 0.85086, "volume": 432695.0}, {"date": "2000-07-07", "close": 0.860314, "volume": 663939.0}, {"date": "2000-07-10", "close": 0.8971846, "volume": 633543.0}, {"date": "2000-07-11", "close": 0.888676, "volume": 459174.0}, {"date": "2000-07-12", "close": 1.021032, "volume": 1581729.0}, {"date": "2000-07-13", "close": 1.200658, "volume": 3341246.0}, {"date": "2000-07-14", "close": 1.257382, "volume": 2058789.0}, {"date": "2000-07-17", "close": 1.1174628, "volume": 1113372.0}, {"date": "2000-07-18", "close": 1.091937, "volume": 582603.0}, {"date": "2000-07-19", "close": 1.1165174, "volume": 630301.0}, {"date": "2000-07-20", "close": 1.068302, "volume": 362164.0}, {"date": "2000-07-21", "close": 1.08721, "volume": 607084.0}, {"date": "2000-07-24", "close": 1.058848, "volume": 223594.0}, {"date": "2000-07-25", "close": 1.068302, "volume": 378645.0}, {"date": "2000-07-26", "close": 1.03994, "volume": 346475.0}, {"date": "2000-07-27", "close": 1.021032, "volume": 394374.0}, {"date": "2000-07-28", "close": 0.99267, "volume": 643220.0}, {"date": "2000-07-31", "close": 1.03994, "volume": 463969.0}, {"date": "2000-08-01", "close": 0.99267, "volume": 225561.0}, {"date": "2000-08-02", "close": 0.99267, "volume": 281460.0}, {"date": "2000-08-03", "close": 1.058848, "volume": 1263859.0}, {"date": "2000-08-04", "close": 1.0891008, "volume": 742664.0}, {"date": "2000-08-07", "close": 1.058848, "volume": 232686.0}, {"date": "2000-08-08", "close": 1.08721, "volume": 1138083.0}, {"date": "2000-08-09", "close": 1.077756, "volume": 185160.0}, {"date": "2000-08-10", "close": 1.077756, "volume": 419795.0}, {"date": "2000-08-11", "close": 1.096664, "volume": 292585.0}, {"date": "2000-08-14", "close": 1.106118, "volume": 386330.0}, {"date": "2000-08-15", "close": 1.096664, "volume": 82473.0}, {"date": "2000-08-16", "close": 1.1080088, "volume": 183901.0}, {"date": "2000-08-17", "close": 1.096664, "volume": 344495.0}, {"date": "2000-08-18", "close": 1.077756, "volume": 245388.0}, {"date": "2000-08-21", "close": 1.08721, "volume": 243458.0}, {"date": "2000-08-22", "close": 1.068302, "volume": 240334.0}, {"date": "2000-08-23", "close": 1.03994, "volume": 390053.0}, {"date": "2000-08-24", "close": 0.9378368, "volume": 688613.0}, {"date": "2000-08-25", "close": 0.964308, "volume": 409140.0}, {"date": "2000-08-28", "close": 0.9454, "volume": 311763.0}, {"date": "2000-08-29", "close": 0.973762, "volume": 137978.0}, {"date": "2000-08-30", "close": 1.021032, "volume": 135763.0}, {"date": "2000-08-31", "close": 0.99267, "volume": 214821.0}, {"date": "2000-09-01", "close": 0.926492, "volume": 2570277.0}, {"date": "2000-09-04", "close": 0.964308, "volume": 431605.0}, {"date": "2000-09-05", "close": 0.926492, "volume": 5606.0}, {"date": "2000-09-06", "close": 0.907584, "volume": 4184897.0}, {"date": "2000-09-07", "close": 0.879222, "volume": 63986.0}, {"date": "2000-09-08", "close": 0.888676, "volume": 89957.0}, {"date": "2000-09-11", "close": 0.80359, "volume": 111051.0}, {"date": "2000-09-12", "close": 0.794136, "volume": 236868.0}, {"date": "2000-09-13", "close": 0.784682, "volume": 72199.0}, {"date": "2000-09-14", "close": 0.775228, "volume": 308290.0}, {"date": "2000-09-15", "close": 0.765774, "volume": 74316.0}, {"date": "2000-09-18", "close": 0.718504, "volume": 156313.0}, {"date": "2000-09-19", "close": 0.61451, "volume": 307388.0}, {"date": "2000-09-20", "close": 0.633418, "volume": 146199.0}, {"date": "2000-09-21", "close": 0.680688, "volume": 76495.0}, {"date": "2000-09-22", "close": 0.6655616, "volume": 95028.0}, {"date": "2000-09-25", "close": 0.61451, "volume": 32579.0}, {"date": "2000-09-26", "close": 0.623964, "volume": 17982.0}, {"date": "2000-09-27", "close": 0.623964, "volume": 59657.0}, {"date": "2000-09-28", "close": 0.61451, "volume": 27834.0}, {"date": "2000-09-29", "close": 0.642872, "volume": 35873.0}, {"date": "2000-10-02", "close": 0.66178, "volume": 33198.0}, {"date": "2000-10-03", "close": 0.66178, "volume": 39412.0}, {"date": "2000-10-05", "close": 0.633418, "volume": 47407.0}, {"date": "2000-10-06", "close": 0.642872, "volume": 29497.0}, {"date": "2000-10-09", "close": 0.605056, "volume": 174529.0}, {"date": "2000-10-10", "close": 0.642872, "volume": 129080.0}, {"date": "2000-10-11", "close": 0.642872, "volume": 54454.0}, {"date": "2000-10-12", "close": 0.633418, "volume": 75048.0}, {"date": "2000-10-13", "close": 0.642872, "volume": 60792.0}, {"date": "2000-10-16", "close": 0.274166, "volume": 9589494.0}, {"date": "2000-10-17", "close": 0.245804, "volume": 5348838.0}, {"date": "2000-10-18", "close": 0.222169, "volume": 1814814.0}, {"date": "2000-10-19", "close": 0.245804, "volume": 1776429.0}, {"date": "2000-10-20", "close": 0.231623, "volume": 1253313.0}, {"date": "2000-10-23", "close": 0.217442, "volume": 598107.0}, {"date": "2000-10-24", "close": 0.198534, "volume": 942778.0}, {"date": "2000-10-25", "close": 0.193807, "volume": 604284.0}, {"date": "2000-10-26", "close": 0.184353, "volume": 813749.0}, {"date": "2000-10-27", "close": 0.203261, "volume": 1409015.0}, {"date": "2000-10-30", "close": 0.203261, "volume": 555109.0}, {"date": "2000-10-31", "close": 0.1777352, "volume": 1098436.0}, {"date": "2000-11-01", "close": 0.179626, "volume": 805827.0}, {"date": "2000-11-02", "close": 0.179626, "volume": 879813.0}, {"date": "2000-11-03", "close": 0.179626, "volume": 230932.0}, {"date": "2000-11-06", "close": 0.18908, "volume": 657436.0}, {"date": "2000-11-07", "close": 0.226896, "volume": 3791063.0}, {"date": "2000-11-08", "close": 0.255258, "volume": 3353936.0}, {"date": "2000-11-09", "close": 0.259985, "volume": 1830856.0}, {"date": "2000-11-10", "close": 0.2590396, "volume": 1204202.0}, {"date": "2000-11-13", "close": 0.264712, "volume": 798821.0}, {"date": "2000-11-14", "close": 0.264712, "volume": 541056.0}, {"date": "2000-11-15", "close": 0.245804, "volume": 834131.0}, {"date": "2000-11-16", "close": 0.226896, "volume": 474302.0}, {"date": "2000-11-17", "close": 0.255258, "volume": 258900.0}, {"date": "2000-11-20", "close": 0.245804, "volume": 128473.0}, {"date": "2000-11-21", "close": 0.226896, "volume": 133437.0}, {"date": "2000-11-22", "close": 0.226896, "volume": 136167.0}, {"date": "2000-11-23", "close": 0.217442, "volume": 238380.0}, {"date": "2000-11-24", "close": 0.222169, "volume": 36175.0}, {"date": "2000-11-27", "close": 0.212715, "volume": 166067.0}, {"date": "2000-11-28", "close": 0.217442, "volume": 78259.0}, {"date": "2000-11-29", "close": 0.212715, "volume": 180550.0}, {"date": "2000-11-30", "close": 0.207988, "volume": 109198.0}, {"date": "2000-12-01", "close": 0.203261, "volume": 306665.0}, {"date": "2000-12-04", "close": 0.193807, "volume": 161106.0}, {"date": "2000-12-05", "close": 0.217442, "volume": 775044.0}, {"date": "2000-12-06", "close": 0.207988, "volume": 263381.0}, {"date": "2000-12-07", "close": 0.212715, "volume": 141754.0}, {"date": "2000-12-08", "close": 0.207988, "volume": 270072.0}, {"date": "2000-12-11", "close": 0.207988, "volume": 167425.0}, {"date": "2000-12-12", "close": 0.212715, "volume": 66991.0}, {"date": "2000-12-13", "close": 0.207988, "volume": 219068.0}, {"date": "2000-12-14", "close": 0.198534, "volume": 299709.0}, {"date": "2000-12-15", "close": 0.18908, "volume": 267664.0}, {"date": "2000-12-18", "close": 0.184353, "volume": 114288.0}, {"date": "2000-12-19", "close": 0.193807, "volume": 99485.0}, {"date": "2000-12-20", "close": 0.18908, "volume": 117663.0}, {"date": "2000-12-21", "close": 0.179626, "volume": 359125.0}, {"date": "2000-12-22", "close": 0.170172, "volume": 195305.0}, {"date": "2000-12-27", "close": 0.170172, "volume": 150697.0}, {"date": "2000-12-28", "close": 0.174899, "volume": 183108.0}, {"date": "2000-12-29", "close": 0.151264, "volume": 273935.0}, {"date": "2001-01-02", "close": 0.146537, "volume": 188950.0}, {"date": "2001-01-03", "close": 0.122902, "volume": 539710.0}, {"date": "2001-01-04", "close": 0.132356, "volume": 185107.0}, {"date": "2001-01-05", "close": 0.14181, "volume": 300672.0}, {"date": "2001-01-08", "close": 0.137083, "volume": 79067.0}, {"date": "2001-01-09", "close": 0.14181, "volume": 379866.0}, {"date": "2001-01-10", "close": 0.137083, "volume": 210783.0}, {"date": "2001-01-11", "close": 0.14181, "volume": 279046.0}, {"date": "2001-01-12", "close": 0.137083, "volume": 130950.0}, {"date": "2001-01-15", "close": 0.14181, "volume": 52343.0}, {"date": "2001-01-16", "close": 0.14181, "volume": 79328.0}, {"date": "2001-01-17", "close": 0.151264, "volume": 69018.0}, {"date": "2001-01-18", "close": 0.160718, "volume": 436091.0}, {"date": "2001-01-19", "close": 0.160718, "volume": 224067.0}, {"date": "2001-01-22", "close": 0.18908, "volume": 587103.0}, {"date": "2001-01-23", "close": 0.264712, "volume": 2411960.0}, {"date": "2001-01-24", "close": 0.23635, "volume": 3796997.0}, {"date": "2001-01-25", "close": 0.231623, "volume": 604628.0}, {"date": "2001-01-29", "close": 0.212715, "volume": 313042.0}, {"date": "2001-01-30", "close": 0.226896, "volume": 494393.0}, {"date": "2001-01-31", "close": 0.226896, "volume": 180208.0}, {"date": "2001-02-01", "close": 0.212715, "volume": 258198.0}, {"date": "2001-02-02", "close": 0.217442, "volume": 155913.0}, {"date": "2001-02-05", "close": 0.198534, "volume": 76293.0}, {"date": "2001-02-06", "close": 0.193807, "volume": 187080.0}, {"date": "2001-02-07", "close": 0.184353, "volume": 312417.0}, {"date": "2001-02-08", "close": 0.193807, "volume": 385956.0}, {"date": "2001-02-09", "close": 0.179626, "volume": 257289.0}, {"date": "2001-02-12", "close": 0.184353, "volume": 197211.0}, {"date": "2001-02-13", "close": 0.18908, "volume": 150772.0}, {"date": "2001-02-14", "close": 0.184353, "volume": 192511.0}, {"date": "2001-02-15", "close": 0.184353, "volume": 50772.0}, {"date": "2001-02-16", "close": 0.184353, "volume": 52888.0}, {"date": "2001-02-19", "close": 0.170172, "volume": 89909.0}, {"date": "2001-02-20", "close": 0.170172, "volume": 57847.0}, {"date": "2001-02-21", "close": 0.165445, "volume": 193912.0}, {"date": "2001-02-22", "close": 0.170172, "volume": 118680.0}, {"date": "2001-02-23", "close": 0.165445, "volume": 81764.0}, {"date": "2001-02-26", "close": 0.155991, "volume": 206131.0}, {"date": "2001-02-27", "close": 0.151264, "volume": 89380.0}, {"date": "2001-02-28", "close": 0.151264, "volume": 17812.0}, {"date": "2001-03-01", "close": 0.155991, "volume": 35462.0}, {"date": "2001-03-02", "close": 0.151264, "volume": 37799.0}, {"date": "2001-03-05", "close": 0.151264, "volume": 57499.0}, {"date": "2001-03-06", "close": 0.160718, "volume": 104506.0}, {"date": "2001-03-07", "close": 0.170172, "volume": 342794.0}, {"date": "2001-03-08", "close": 0.165445, "volume": 62407.0}, {"date": "2001-03-09", "close": 0.174899, "volume": 267400.0}, {"date": "2001-03-12", "close": 0.160718, "volume": 59068.0}, {"date": "2001-03-13", "close": 0.151264, "volume": 108420.0}, {"date": "2001-03-14", "close": 0.137083, "volume": 430717.0}, {"date": "2001-03-15", "close": 0.132356, "volume": 44214.0}, {"date": "2001-03-16", "close": 0.122902, "volume": 135461.0}, {"date": "2001-03-19", "close": 0.122902, "volume": 112545.0}, {"date": "2001-03-20", "close": 0.122902, "volume": 247144.0}, {"date": "2001-03-21", "close": 0.118175, "volume": 70869.0}, {"date": "2001-03-22", "close": 0.103994, "volume": 270295.0}, {"date": "2001-03-23", "close": 0.113448, "volume": 240618.0}, {"date": "2001-03-26", "close": 0.118175, "volume": 3173.0}, {"date": "2001-03-27", "close": 0.118175, "volume": 42310.0}, {"date": "2001-03-28", "close": 0.127629, "volume": 375823.0}, {"date": "2001-03-29", "close": 0.127629, "volume": 110535.0}, {"date": "2001-03-30", "close": 0.113448, "volume": 298155.0}, {"date": "2001-04-02", "close": 0.122902, "volume": 168822.0}, {"date": "2001-04-03", "close": 0.113448, "volume": 43368.0}, {"date": "2001-04-04", "close": 0.118175, "volume": 108949.0}, {"date": "2001-04-05", "close": 0.113448, "volume": 105458.0}, {"date": "2001-04-06", "close": 0.127629, "volume": 77149.0}, {"date": "2001-04-09", "close": 0.122902, "volume": 158385.0}, {"date": "2001-04-10", "close": 0.113448, "volume": 89380.0}, {"date": "2001-04-11", "close": 0.113448, "volume": 27237.0}, {"date": "2001-04-12", "close": 0.118175, "volume": 49714.0}, {"date": "2001-04-17", "close": 0.122902, "volume": 184454.0}, {"date": "2001-04-18", "close": 0.14181, "volume": 321557.0}, {"date": "2001-04-19", "close": 0.170172, "volume": 1178592.0}, {"date": "2001-04-20", "close": 0.170172, "volume": 493433.0}, {"date": "2001-04-23", "close": 0.184353, "volume": 333300.0}, {"date": "2001-04-24", "close": 0.165445, "volume": 259890.0}, {"date": "2001-04-26", "close": 0.179626, "volume": 178126.0}, {"date": "2001-04-27", "close": 0.193807, "volume": 311900.0}, {"date": "2001-04-30", "close": 0.18908, "volume": 768122.0}, {"date": "2001-05-01", "close": 0.212715, "volume": 253649.0}, {"date": "2001-05-02", "close": 0.203261, "volume": 70235.0}, {"date": "2001-05-03", "close": 0.193807, "volume": 288418.0}, {"date": "2001-05-04", "close": 0.155991, "volume": 444805.0}, {"date": "2001-05-07", "close": 0.170172, "volume": 302623.0}, {"date": "2001-05-08", "close": 0.151264, "volume": 343539.0}, {"date": "2001-05-09", "close": 0.146537, "volume": 394542.0}, {"date": "2001-05-10", "close": 0.155991, "volume": 99429.0}, {"date": "2001-05-11", "close": 0.18908, "volume": 522806.0}, {"date": "2001-05-14", "close": 0.184353, "volume": 787116.0}, {"date": "2001-05-15", "close": 0.174899, "volume": 389595.0}, {"date": "2001-05-16", "close": 0.174899, "volume": 124473.0}, {"date": "2001-05-17", "close": 0.160718, "volume": 184737.0}, {"date": "2001-05-18", "close": 0.155991, "volume": 407196.0}, {"date": "2001-05-21", "close": 0.160718, "volume": 188283.0}, {"date": "2001-05-22", "close": 0.146537, "volume": 222075.0}, {"date": "2001-05-23", "close": 0.146537, "volume": 195099.0}, {"date": "2001-05-24", "close": 0.14181, "volume": 299988.0}, {"date": "2001-05-25", "close": 0.14181, "volume": 53205.0}, {"date": "2001-05-28", "close": 0.151264, "volume": 415986.0}, {"date": "2001-05-29", "close": 0.146537, "volume": 136609.0}, {"date": "2001-05-30", "close": 0.14181, "volume": 223292.0}, {"date": "2001-05-31", "close": 0.14181, "volume": 346620.0}, {"date": "2001-06-01", "close": 0.14181, "volume": 80973.0}, {"date": "2001-06-04", "close": 0.14181, "volume": 97396.0}, {"date": "2001-06-05", "close": 0.132356, "volume": 168130.0}, {"date": "2001-06-06", "close": 0.132356, "volume": 92843.0}, {"date": "2001-06-07", "close": 0.122902, "volume": 178307.0}, {"date": "2001-06-08", "close": 0.137083, "volume": 125691.0}, {"date": "2001-06-12", "close": 0.127629, "volume": 145230.0}, {"date": "2001-06-13", "close": 0.122902, "volume": 152484.0}, {"date": "2001-06-14", "close": 0.118175, "volume": 236984.0}, {"date": "2001-06-15", "close": 0.132356, "volume": 251068.0}, {"date": "2001-06-18", "close": 0.118175, "volume": 171303.0}, {"date": "2001-06-19", "close": 0.122902, "volume": 266884.0}, {"date": "2001-06-20", "close": 0.118175, "volume": 1869896.0}, {"date": "2001-06-21", "close": 0.118175, "volume": 301840.0}, {"date": "2001-06-22", "close": 0.122902, "volume": 275509.0}, {"date": "2001-06-25", "close": 0.118175, "volume": 462948.0}, {"date": "2001-06-26", "close": 0.113448, "volume": 475552.0}, {"date": "2001-06-27", "close": 0.113448, "volume": 588949.0}, {"date": "2001-06-28", "close": 0.113448, "volume": 308010.0}, {"date": "2001-06-29", "close": 0.132356, "volume": 701677.0}, {"date": "2001-07-02", "close": 0.146537, "volume": 305056.0}, {"date": "2001-07-03", "close": 0.14181, "volume": 238082.0}, {"date": "2001-07-04", "close": 0.122902, "volume": 66232.0}, {"date": "2001-07-05", "close": 0.122902, "volume": 82716.0}, {"date": "2001-07-06", "close": 0.122902, "volume": 21684.0}, {"date": "2001-07-09", "close": 0.122902, "volume": 21684.0}, {"date": "2001-07-10", "close": 0.132356, "volume": 38079.0}, {"date": "2001-07-11", "close": 0.132356, "volume": 27660.0}, {"date": "2001-07-12", "close": 0.132356, "volume": 42193.0}, {"date": "2001-07-13", "close": 0.137083, "volume": 26444.0}, {"date": "2001-07-16", "close": 0.14181, "volume": 55957.0}, {"date": "2001-07-17", "close": 0.132356, "volume": 31733.0}, {"date": "2001-07-18", "close": 0.137083, "volume": 5501.0}, {"date": "2001-07-19", "close": 0.132356, "volume": 175278.0}, {"date": "2001-07-20", "close": 0.132356, "volume": 22213.0}, {"date": "2001-07-23", "close": 0.132356, "volume": 29300.0}, {"date": "2001-07-24", "close": 0.127629, "volume": 83415.0}, {"date": "2001-07-25", "close": 0.122902, "volume": 71927.0}, {"date": "2001-07-26", "close": 0.122902, "volume": 17982.0}, {"date": "2001-07-27", "close": 0.122902, "volume": 65052.0}, {"date": "2001-07-30", "close": 0.122902, "volume": 29300.0}, {"date": "2001-07-31", "close": 0.122902, "volume": 85890.0}, {"date": "2001-08-01", "close": 0.122902, "volume": 23799.0}, {"date": "2001-08-02", "close": 0.118175, "volume": 44933.0}, {"date": "2001-08-03", "close": 0.118175, "volume": 84033.0}, {"date": "2001-08-06", "close": 0.118175, "volume": 103067.0}, {"date": "2001-08-07", "close": 0.118175, "volume": 56114.0}, {"date": "2001-08-08", "close": 0.113448, "volume": 71716.0}, {"date": "2001-08-09", "close": 0.113448, "volume": 86247.0}, {"date": "2001-08-10", "close": 0.108721, "volume": 33848.0}, {"date": "2001-08-13", "close": 0.113448, "volume": 53612.0}, {"date": "2001-08-14", "close": 0.103994, "volume": 29934.0}, {"date": "2001-08-15", "close": 0.09454, "volume": 49714.0}, {"date": "2001-08-16", "close": 0.09454, "volume": 161600.0}, {"date": "2001-08-17", "close": 0.09454, "volume": 250899.0}, {"date": "2001-08-20", "close": 0.085086, "volume": 2116.0}, {"date": "2001-08-21", "close": 0.0869768, "volume": 77428.0}, {"date": "2001-08-22", "close": 0.0869768, "volume": 13222.0}, {"date": "2001-08-23", "close": 0.085086, "volume": 68014.0}, {"date": "2001-08-24", "close": 0.0935946, "volume": 5923.0}, {"date": "2001-08-27", "close": 0.085086, "volume": 32790.0}, {"date": "2001-08-28", "close": 0.085086, "volume": 25175.0}, {"date": "2001-08-29", "close": 0.085086, "volume": 2116.0}, {"date": "2001-08-30", "close": 0.089813, "volume": 16395.0}, {"date": "2001-08-31", "close": 0.089813, "volume": 259678.0}, {"date": "2001-09-03", "close": 0.089813, "volume": 97900.0}, {"date": "2001-09-04", "close": 0.089813, "volume": 19568.0}, {"date": "2001-09-05", "close": 0.103994, "volume": 128124.0}, {"date": "2001-09-06", "close": 0.099267, "volume": 81733.0}, {"date": "2001-09-10", "close": 0.0869768, "volume": 104443.0}, {"date": "2001-09-11", "close": 0.0869768, "volume": 5606.0}, {"date": "2001-09-12", "close": 0.080359, "volume": 147895.0}, {"date": "2001-09-13", "close": 0.075632, "volume": 24466.0}, {"date": "2001-09-14", "close": 0.070905, "volume": 40195.0}, {"date": "2001-09-17", "close": 0.061451, "volume": 69816.0}, {"date": "2001-09-18", "close": 0.0718504, "volume": 108468.0}, {"date": "2001-09-19", "close": 0.0737412, "volume": 27502.0}, {"date": "2001-09-20", "close": 0.066178, "volume": 34604.0}, {"date": "2001-09-21", "close": 0.066178, "volume": 12905.0}, {"date": "2001-09-24", "close": 0.0671234, "volume": 20097.0}, {"date": "2001-09-25", "close": 0.0671234, "volume": 2327.0}, {"date": "2001-09-26", "close": 0.075632, "volume": 2116.0}, {"date": "2001-09-27", "close": 0.0690142, "volume": 33848.0}, {"date": "2001-09-28", "close": 0.075632, "volume": 200047.0}, {"date": "2001-10-01", "close": 0.0671234, "volume": 20097.0}, {"date": "2001-10-02", "close": 0.0671234, "volume": 15866.0}, {"date": "2001-10-03", "close": 0.089813, "volume": 88322.0}, {"date": "2001-10-04", "close": 0.089813, "volume": 5818.0}, {"date": "2001-10-05", "close": 0.085086, "volume": 8462.0}, {"date": "2001-10-08", "close": 0.085086, "volume": 6241.0}, {"date": "2001-10-09", "close": 0.0690142, "volume": 1058.0}, {"date": "2001-10-10", "close": 0.0737412, "volume": 4231.0}, {"date": "2001-10-11", "close": 0.0737412, "volume": 5289.0}, {"date": "2001-10-12", "close": 0.070905, "volume": 52888.0}, {"date": "2001-10-15", "close": 0.0671234, "volume": 1428.0}, {"date": "2001-10-16", "close": 0.089813, "volume": 23494.0}, {"date": "2001-10-17", "close": 0.0727958, "volume": 45483.0}, {"date": "2001-10-18", "close": 0.0727958, "volume": 14280.0}, {"date": "2001-10-19", "close": 0.0737412, "volume": 60292.0}, {"date": "2001-10-22", "close": 0.0737412, "volume": 60292.0}, {"date": "2001-10-23", "close": 0.080359, "volume": 174370.0}, {"date": "2001-10-24", "close": 0.09454, "volume": 158185.0}, {"date": "2001-10-25", "close": 0.108721, "volume": 279725.0}, {"date": "2001-10-26", "close": 0.09454, "volume": 12693.0}, {"date": "2001-10-29", "close": 0.09454, "volume": 207512.0}, {"date": "2001-10-30", "close": 0.089813, "volume": 25428.0}, {"date": "2001-10-31", "close": 0.089813, "volume": 30146.0}, {"date": "2001-11-01", "close": 0.09454, "volume": 45272.0}, {"date": "2001-11-02", "close": 0.09454, "volume": 17982.0}, {"date": "2001-11-05", "close": 0.113448, "volume": 327313.0}, {"date": "2001-11-06", "close": 0.132356, "volume": 306748.0}, {"date": "2001-11-07", "close": 0.113448, "volume": 195684.0}, {"date": "2001-11-08", "close": 0.113448, "volume": 16614.0}, {"date": "2001-11-09", "close": 0.122902, "volume": 16554.0}, {"date": "2001-11-12", "close": 0.127629, "volume": 99033.0}, {"date": "2001-11-13", "close": 0.118175, "volume": 17210.0}, {"date": "2001-11-14", "close": 0.127629, "volume": 779125.0}, {"date": "2001-11-15", "close": 0.118175, "volume": 211257.0}, {"date": "2001-11-16", "close": 0.118175, "volume": 6347.0}, {"date": "2001-11-19", "close": 0.118175, "volume": 35964.0}, {"date": "2001-11-21", "close": 0.118175, "volume": 48128.0}, {"date": "2001-11-22", "close": 0.108721, "volume": 127988.0}, {"date": "2001-11-23", "close": 0.113448, "volume": 11318.0}, {"date": "2001-11-26", "close": 0.122902, "volume": 60510.0}, {"date": "2001-11-27", "close": 0.122902, "volume": 31159.0}, {"date": "2001-11-28", "close": 0.113448, "volume": 506808.0}, {"date": "2001-11-29", "close": 0.113448, "volume": 226637.0}, {"date": "2001-11-30", "close": 0.113448, "volume": 169981.0}, {"date": "2001-12-03", "close": 0.113448, "volume": 53589.0}, {"date": "2001-12-04", "close": 0.113448, "volume": 22213.0}, {"date": "2001-12-05", "close": 0.118175, "volume": 30675.0}, {"date": "2001-12-06", "close": 0.118175, "volume": 78109.0}, {"date": "2001-12-07", "close": 0.118175, "volume": 125418.0}, {"date": "2001-12-10", "close": 0.113448, "volume": 126421.0}, {"date": "2001-12-11", "close": 0.113448, "volume": 22636.0}, {"date": "2001-12-12", "close": 0.113448, "volume": 35964.0}, {"date": "2001-12-13", "close": 0.113448, "volume": 37021.0}, {"date": "2001-12-14", "close": 0.113448, "volume": 27502.0}, {"date": "2001-12-17", "close": 0.113448, "volume": 159029.0}, {"date": "2001-12-18", "close": 0.118175, "volume": 29706.0}, {"date": "2001-12-19", "close": 0.113448, "volume": 20785.0}, {"date": "2001-12-20", "close": 0.122902, "volume": 126715.0}, {"date": "2001-12-21", "close": 0.113448, "volume": 39759.0}, {"date": "2001-12-24", "close": 0.122902, "volume": 16395.0}, {"date": "2001-12-28", "close": 0.113448, "volume": 6770.0}, {"date": "2001-12-31", "close": 0.132356, "volume": 48921.0}, {"date": "2002-01-02", "close": 0.132356, "volume": 10578.0}, {"date": "2002-01-03", "close": 0.137083, "volume": 436725.0}, {"date": "2002-01-04", "close": 0.14181, "volume": 141569.0}, {"date": "2002-01-07", "close": 0.151264, "volume": 187751.0}, {"date": "2002-01-08", "close": 0.14181, "volume": 132258.0}, {"date": "2002-01-09", "close": 0.137083, "volume": 26232.0}, {"date": "2002-01-10", "close": 0.132356, "volume": 35117.0}, {"date": "2002-01-11", "close": 0.132356, "volume": 46778.0}, {"date": "2002-01-14", "close": 0.132356, "volume": 114985.0}, {"date": "2002-01-15", "close": 0.132356, "volume": 22458.0}, {"date": "2002-01-16", "close": 0.132356, "volume": 53945.0}, {"date": "2002-01-17", "close": 0.127629, "volume": 76668.0}, {"date": "2002-01-18", "close": 0.137083, "volume": 39137.0}, {"date": "2002-01-21", "close": 0.137083, "volume": 21155.0}, {"date": "2002-01-22", "close": 0.14181, "volume": 111011.0}, {"date": "2002-01-23", "close": 0.151264, "volume": 191661.0}, {"date": "2002-01-24", "close": 0.160718, "volume": 506135.0}, {"date": "2002-01-25", "close": 0.170172, "volume": 552674.0}, {"date": "2002-01-29", "close": 0.155991, "volume": 256261.0}, {"date": "2002-01-30", "close": 0.146537, "volume": 239475.0}, {"date": "2002-01-31", "close": 0.137083, "volume": 399590.0}, {"date": "2002-02-01", "close": 0.132356, "volume": 473344.0}, {"date": "2002-02-04", "close": 0.132356, "volume": 91599.0}, {"date": "2002-02-05", "close": 0.14181, "volume": 48872.0}, {"date": "2002-02-06", "close": 0.137083, "volume": 199915.0}, {"date": "2002-02-07", "close": 0.14181, "volume": 10474.0}, {"date": "2002-02-08", "close": 0.14181, "volume": 15655.0}, {"date": "2002-02-11", "close": 0.132356, "volume": 3706717.0}, {"date": "2002-02-12", "close": 0.137083, "volume": 73091.0}, {"date": "2002-02-13", "close": 0.151264, "volume": 1050338.0}, {"date": "2002-02-14", "close": 0.146537, "volume": 811582.0}, {"date": "2002-02-15", "close": 0.14181, "volume": 558029.0}, {"date": "2002-02-18", "close": 0.132356, "volume": 132293.0}, {"date": "2002-02-19", "close": 0.132356, "volume": 28665.0}, {"date": "2002-02-20", "close": 0.132356, "volume": 62936.0}, {"date": "2002-02-21", "close": 0.14181, "volume": 272710.0}, {"date": "2002-02-22", "close": 0.137083, "volume": 119526.0}, {"date": "2002-02-25", "close": 0.132356, "volume": 26127.0}, {"date": "2002-02-26", "close": 0.137083, "volume": 62619.0}, {"date": "2002-02-27", "close": 0.132356, "volume": 125699.0}, {"date": "2002-02-28", "close": 0.132356, "volume": 111910.0}, {"date": "2002-03-01", "close": 0.132356, "volume": 258621.0}, {"date": "2002-03-04", "close": 0.132356, "volume": 66374.0}, {"date": "2002-03-05", "close": 0.132356, "volume": 269463.0}, {"date": "2002-03-06", "close": 0.132356, "volume": 8462.0}, {"date": "2002-03-07", "close": 0.132356, "volume": 10049.0}, {"date": "2002-03-08", "close": 0.132356, "volume": 10578.0}, {"date": "2002-03-11", "close": 0.14181, "volume": 38078.0}, {"date": "2002-03-12", "close": 0.14181, "volume": 688069.0}, {"date": "2002-03-13", "close": 0.14181, "volume": 313180.0}, {"date": "2002-03-14", "close": 0.146537, "volume": 126692.0}, {"date": "2002-03-15", "close": 0.146537, "volume": 91798.0}, {"date": "2002-03-18", "close": 0.137083, "volume": 215204.0}, {"date": "2002-03-19", "close": 0.132356, "volume": 52359.0}, {"date": "2002-03-20", "close": 0.137083, "volume": 21420.0}, {"date": "2002-03-21", "close": 0.132356, "volume": 19833.0}, {"date": "2002-03-22", "close": 0.132356, "volume": 6347.0}, {"date": "2002-03-25", "close": 0.137083, "volume": 190607.0}, {"date": "2002-03-26", "close": 0.137083, "volume": 23917.0}, {"date": "2002-03-27", "close": 0.14181, "volume": 10578.0}, {"date": "2002-03-28", "close": 0.137083, "volume": 144862.0}, {"date": "2002-04-02", "close": 0.137083, "volume": 92025.0}, {"date": "2002-04-04", "close": 0.137083, "volume": 22583.0}, {"date": "2002-04-05", "close": 0.137083, "volume": 35488.0}, {"date": "2002-04-08", "close": 0.137083, "volume": 66321.0}, {"date": "2002-04-10", "close": 0.14181, "volume": 99217.0}, {"date": "2002-04-11", "close": 0.137083, "volume": 12799.0}, {"date": "2002-04-12", "close": 0.132356, "volume": 130527.0}, {"date": "2002-04-15", "close": 0.137083, "volume": 31204.0}, {"date": "2002-04-16", "close": 0.127629, "volume": 217259.0}, {"date": "2002-04-17", "close": 0.127629, "volume": 48762.0}, {"date": "2002-04-18", "close": 0.127629, "volume": 32261.0}, {"date": "2002-04-19", "close": 0.132356, "volume": 48405.0}, {"date": "2002-04-22", "close": 0.132356, "volume": 15337.0}, {"date": "2002-04-23", "close": 0.132356, "volume": 93445.0}, {"date": "2002-04-24", "close": 0.132356, "volume": 70850.0}, {"date": "2002-04-26", "close": 0.127629, "volume": 9520.0}, {"date": "2002-04-29", "close": 0.132356, "volume": 112765.0}, {"date": "2002-04-30", "close": 0.132356, "volume": 129046.0}, {"date": "2002-05-01", "close": 0.122902, "volume": 204675.0}, {"date": "2002-05-02", "close": 0.127629, "volume": 30675.0}, {"date": "2002-05-03", "close": 0.122902, "volume": 3808.0}, {"date": "2002-05-06", "close": 0.113448, "volume": 27502.0}, {"date": "2002-05-07", "close": 0.108721, "volume": 57119.0}, {"date": "2002-05-08", "close": 0.113448, "volume": 15866.0}, {"date": "2002-05-09", "close": 0.113448, "volume": 2116.0}, {"date": "2002-05-10", "close": 0.09454, "volume": 105850.0}, {"date": "2002-05-13", "close": 0.113448, "volume": 26444.0}, {"date": "2002-05-14", "close": 0.113448, "volume": 25386.0}, {"date": "2002-05-15", "close": 0.113448, "volume": 52790.0}, {"date": "2002-05-16", "close": 0.108721, "volume": 53725.0}, {"date": "2002-05-17", "close": 0.108721, "volume": 39621.0}, {"date": "2002-05-20", "close": 0.108721, "volume": 46541.0}, {"date": "2002-05-21", "close": 0.108721, "volume": 39865.0}, {"date": "2002-05-22", "close": 0.113448, "volume": 63254.0}, {"date": "2002-05-23", "close": 0.113448, "volume": 150128.0}, {"date": "2002-05-24", "close": 0.118175, "volume": 72985.0}, {"date": "2002-05-27", "close": 0.118175, "volume": 35435.0}, {"date": "2002-05-28", "close": 0.118175, "volume": 40565.0}, {"date": "2002-05-29", "close": 0.118175, "volume": 27331.0}, {"date": "2002-05-30", "close": 0.127629, "volume": 134505.0}, {"date": "2002-05-31", "close": 0.118175, "volume": 134065.0}, {"date": "2002-06-03", "close": 0.118175, "volume": 107493.0}, {"date": "2002-06-04", "close": 0.113448, "volume": 68754.0}, {"date": "2002-06-05", "close": 0.122902, "volume": 95269.0}, {"date": "2002-06-06", "close": 0.118175, "volume": 54774.0}, {"date": "2002-06-07", "close": 0.118175, "volume": 75427.0}, {"date": "2002-06-11", "close": 0.127629, "volume": 148023.0}, {"date": "2002-06-12", "close": 0.118175, "volume": 74793.0}, {"date": "2002-06-13", "close": 0.118175, "volume": 60556.0}, {"date": "2002-06-14", "close": 0.113448, "volume": 67634.0}, {"date": "2002-06-17", "close": 0.113448, "volume": 260581.0}, {"date": "2002-06-18", "close": 0.118175, "volume": 31733.0}, {"date": "2002-06-19", "close": 0.113448, "volume": 181206.0}, {"date": "2002-06-20", "close": 0.113448, "volume": 27655.0}, {"date": "2002-06-21", "close": 0.118175, "volume": 154115.0}, {"date": "2002-06-24", "close": 0.113448, "volume": 117190.0}, {"date": "2002-06-25", "close": 0.113448, "volume": 115872.0}, {"date": "2002-06-26", "close": 0.108721, "volume": 483884.0}, {"date": "2002-06-27", "close": 0.108721, "volume": 232706.0}, {"date": "2002-06-28", "close": 0.108721, "volume": 142004.0}, {"date": "2002-07-01", "close": 0.108721, "volume": 13751.0}, {"date": "2002-07-02", "close": 0.113448, "volume": 119526.0}, {"date": "2002-07-03", "close": 0.108721, "volume": 52147.0}, {"date": "2002-07-04", "close": 0.108721, "volume": 69812.0}, {"date": "2002-07-05", "close": 0.113448, "volume": 1692.0}, {"date": "2002-07-08", "close": 0.118175, "volume": 37021.0}, {"date": "2002-07-09", "close": 0.113448, "volume": 97208.0}, {"date": "2002-07-10", "close": 0.113448, "volume": 86313.0}, {"date": "2002-07-11", "close": 0.122902, "volume": 109907.0}, {"date": "2002-07-12", "close": 0.122902, "volume": 174371.0}, {"date": "2002-07-15", "close": 0.118175, "volume": 60526.0}, {"date": "2002-07-16", "close": 0.118175, "volume": 19568.0}, {"date": "2002-07-17", "close": 0.118175, "volume": 83858.0}, {"date": "2002-07-18", "close": 0.132356, "volume": 122827.0}, {"date": "2002-07-19", "close": 0.137083, "volume": 239581.0}, {"date": "2002-07-22", "close": 0.122902, "volume": 44955.0}, {"date": "2002-07-23", "close": 0.132356, "volume": 19040.0}, {"date": "2002-07-24", "close": 0.127629, "volume": 188809.0}, {"date": "2002-07-25", "close": 0.132356, "volume": 62407.0}, {"date": "2002-07-26", "close": 0.127629, "volume": 92950.0}, {"date": "2002-07-29", "close": 0.127629, "volume": 18079.0}, {"date": "2002-07-30", "close": 0.14181, "volume": 74043.0}, {"date": "2002-07-31", "close": 0.132356, "volume": 86397.0}, {"date": "2002-08-01", "close": 0.137083, "volume": 16924.0}, {"date": "2002-08-02", "close": 0.132356, "volume": 132151.0}, {"date": "2002-08-05", "close": 0.132356, "volume": 15866.0}, {"date": "2002-08-06", "close": 0.132356, "volume": 7002.0}, {"date": "2002-08-08", "close": 0.132356, "volume": 153300.0}, {"date": "2002-08-09", "close": 0.146537, "volume": 351440.0}, {"date": "2002-08-12", "close": 0.151264, "volume": 188280.0}, {"date": "2002-08-13", "close": 0.14181, "volume": 45234.0}, {"date": "2002-08-14", "close": 0.151264, "volume": 84440.0}, {"date": "2002-08-15", "close": 0.14181, "volume": 205397.0}, {"date": "2002-08-16", "close": 0.155991, "volume": 96326.0}, {"date": "2002-08-19", "close": 0.160718, "volume": 187471.0}, {"date": "2002-08-20", "close": 0.151264, "volume": 377438.0}, {"date": "2002-08-21", "close": 0.151264, "volume": 52676.0}, {"date": "2002-08-22", "close": 0.160718, "volume": 282209.0}, {"date": "2002-08-23", "close": 0.151264, "volume": 94855.0}, {"date": "2002-08-26", "close": 0.146537, "volume": 59763.0}, {"date": "2002-08-27", "close": 0.146537, "volume": 61879.0}, {"date": "2002-08-28", "close": 0.146537, "volume": 24153.0}, {"date": "2002-08-29", "close": 0.151264, "volume": 2539.0}, {"date": "2002-08-30", "close": 0.151264, "volume": 101237.0}, {"date": "2002-09-02", "close": 0.151264, "volume": 21790.0}, {"date": "2002-09-03", "close": 0.151264, "volume": 31733.0}, {"date": "2002-09-04", "close": 0.14181, "volume": 21155.0}, {"date": "2002-09-05", "close": 0.151264, "volume": 3702.0}, {"date": "2002-09-06", "close": 0.14181, "volume": 8250.0}, {"date": "2002-09-09", "close": 0.151264, "volume": 41781.0}, {"date": "2002-09-10", "close": 0.155991, "volume": 83034.0}, {"date": "2002-09-11", "close": 0.160718, "volume": 63994.0}, {"date": "2002-09-13", "close": 0.160718, "volume": 101756.0}, {"date": "2002-09-16", "close": 0.151264, "volume": 38608.0}, {"date": "2002-09-17", "close": 0.151264, "volume": 169452.0}, {"date": "2002-09-18", "close": 0.146537, "volume": 14396.0}, {"date": "2002-09-19", "close": 0.14181, "volume": 150275.0}, {"date": "2002-09-20", "close": 0.14181, "volume": 33848.0}, {"date": "2002-09-23", "close": 0.14181, "volume": 5289.0}, {"date": "2002-09-24", "close": 0.14181, "volume": 173598.0}, {"date": "2002-09-25", "close": 0.132356, "volume": 17347.0}, {"date": "2002-09-27", "close": 0.132356, "volume": 19040.0}, {"date": "2002-09-30", "close": 0.132356, "volume": 756.0}, {"date": "2002-10-02", "close": 0.132356, "volume": 5289.0}, {"date": "2002-10-03", "close": 0.132356, "volume": 42310.0}, {"date": "2002-10-04", "close": 0.14181, "volume": 37550.0}, {"date": "2002-10-07", "close": 0.132356, "volume": 14809.0}, {"date": "2002-10-08", "close": 0.132356, "volume": 9520.0}, {"date": "2002-10-09", "close": 0.132356, "volume": 5818.0}, {"date": "2002-10-10", "close": 0.132356, "volume": 10578.0}, {"date": "2002-10-11", "close": 0.132356, "volume": 182545.0}, {"date": "2002-10-14", "close": 0.132356, "volume": 10578.0}, {"date": "2002-10-15", "close": 0.146537, "volume": 21155.0}, {"date": "2002-10-16", "close": 0.146537, "volume": 97313.0}, {"date": "2002-10-17", "close": 0.14181, "volume": 105775.0}, {"date": "2002-10-18", "close": 0.14181, "volume": 858906.0}, {"date": "2002-10-21", "close": 0.14181, "volume": 438968.0}, {"date": "2002-10-22", "close": 0.146537, "volume": 156649.0}, {"date": "2002-10-23", "close": 0.14181, "volume": 1068823.0}, {"date": "2002-10-25", "close": 0.137083, "volume": 3173.0}, {"date": "2002-10-28", "close": 0.14181, "volume": 5289.0}, {"date": "2002-10-29", "close": 0.14181, "volume": 11635.0}, {"date": "2002-10-30", "close": 0.14181, "volume": 2112095.0}, {"date": "2002-10-31", "close": 0.14181, "volume": 24328.0}, {"date": "2002-11-01", "close": 0.14181, "volume": 1188620.0}, {"date": "2002-11-04", "close": 0.146537, "volume": 154722.0}, {"date": "2002-11-05", "close": 0.14181, "volume": 21155.0}, {"date": "2002-11-06", "close": 0.14181, "volume": 23376.0}, {"date": "2002-11-07", "close": 0.14181, "volume": 12058.0}, {"date": "2002-11-08", "close": 0.14181, "volume": 136450.0}, {"date": "2002-11-11", "close": 0.14181, "volume": 2644.0}, {"date": "2002-11-12", "close": 0.146537, "volume": 41781.0}, {"date": "2002-11-13", "close": 0.151264, "volume": 635392.0}, {"date": "2002-11-14", "close": 0.151264, "volume": 17083.0}, {"date": "2002-11-15", "close": 0.155991, "volume": 255976.0}, {"date": "2002-11-18", "close": 0.160718, "volume": 72083.0}, {"date": "2002-11-19", "close": 0.155991, "volume": 60136.0}, {"date": "2002-11-20", "close": 0.155991, "volume": 225057.0}, {"date": "2002-11-21", "close": 0.160718, "volume": 22368.0}, {"date": "2002-11-22", "close": 0.170172, "volume": 149989.0}, {"date": "2002-11-25", "close": 0.155991, "volume": 48593.0}, {"date": "2002-11-26", "close": 0.155991, "volume": 5289.0}, {"date": "2002-11-27", "close": 0.160718, "volume": 42857.0}, {"date": "2002-11-28", "close": 0.160718, "volume": 2116.0}, {"date": "2002-11-29", "close": 0.165445, "volume": 43897.0}, {"date": "2002-12-02", "close": 0.160718, "volume": 134705.0}, {"date": "2002-12-03", "close": 0.165445, "volume": 61965.0}, {"date": "2002-12-04", "close": 0.170172, "volume": 258268.0}, {"date": "2002-12-05", "close": 0.174899, "volume": 66638.0}, {"date": "2002-12-06", "close": 0.179626, "volume": 206563.0}, {"date": "2002-12-09", "close": 0.18908, "volume": 376137.0}, {"date": "2002-12-10", "close": 0.184353, "volume": 847419.0}, {"date": "2002-12-11", "close": 0.184353, "volume": 25915.0}, {"date": "2002-12-12", "close": 0.179626, "volume": 292556.0}, {"date": "2002-12-13", "close": 0.179626, "volume": 74677.0}, {"date": "2002-12-16", "close": 0.174899, "volume": 4231.0}, {"date": "2002-12-17", "close": 0.174899, "volume": 1587.0}, {"date": "2002-12-19", "close": 0.179626, "volume": 19463.0}, {"date": "2002-12-20", "close": 0.174899, "volume": 10578.0}, {"date": "2002-12-23", "close": 0.174899, "volume": 10578.0}, {"date": "2002-12-27", "close": 0.174899, "volume": 17453.0}, {"date": "2002-12-30", "close": 0.174899, "volume": 43897.0}, {"date": "2002-12-31", "close": 0.174899, "volume": 7933.0}, {"date": "2003-01-02", "close": 0.18908, "volume": 523482.0}, {"date": "2003-01-03", "close": 0.18908, "volume": 32790.0}, {"date": "2003-01-06", "close": 0.184353, "volume": 37656.0}, {"date": "2003-01-07", "close": 0.174899, "volume": 37900.0}, {"date": "2003-01-08", "close": 0.179626, "volume": 117358.0}, {"date": "2003-01-09", "close": 0.179626, "volume": 90544.0}, {"date": "2003-01-10", "close": 0.179626, "volume": 26973.0}, {"date": "2003-01-13", "close": 0.179626, "volume": 27502.0}, {"date": "2003-01-14", "close": 0.184353, "volume": 87106.0}, {"date": "2003-01-15", "close": 0.184353, "volume": 8462.0}, {"date": "2003-01-16", "close": 0.18908, "volume": 215114.0}, {"date": "2003-01-17", "close": 0.184353, "volume": 258621.0}, {"date": "2003-01-20", "close": 0.212715, "volume": 272723.0}, {"date": "2003-01-21", "close": 0.203261, "volume": 145215.0}, {"date": "2003-01-22", "close": 0.193807, "volume": 736423.0}, {"date": "2003-01-23", "close": 0.198534, "volume": 183001.0}, {"date": "2003-01-24", "close": 0.198534, "volume": 167125.0}, {"date": "2003-01-28", "close": 0.212715, "volume": 103112.0}, {"date": "2003-01-29", "close": 0.217442, "volume": 426568.0}, {"date": "2003-01-30", "close": 0.207988, "volume": 265698.0}, {"date": "2003-01-31", "close": 0.207988, "volume": 7404.0}, {"date": "2003-02-03", "close": 0.207988, "volume": 129046.0}, {"date": "2003-02-04", "close": 0.207988, "volume": 93697.0}, {"date": "2003-02-05", "close": 0.207988, "volume": 216575.0}, {"date": "2003-02-06", "close": 0.198534, "volume": 244341.0}, {"date": "2003-02-07", "close": 0.203261, "volume": 111004.0}, {"date": "2003-02-10", "close": 0.207988, "volume": 268227.0}, {"date": "2003-02-11", "close": 0.207988, "volume": 52888.0}, {"date": "2003-02-12", "close": 0.212715, "volume": 432018.0}, {"date": "2003-02-13", "close": 0.212715, "volume": 628305.0}, {"date": "2003-02-14", "close": 0.231623, "volume": 293625.0}, {"date": "2003-02-17", "close": 0.245804, "volume": 639998.0}, {"date": "2003-02-18", "close": 0.241077, "volume": 173366.0}, {"date": "2003-02-19", "close": 0.23635, "volume": 215528.0}, {"date": "2003-02-20", "close": 0.23635, "volume": 171991.0}, {"date": "2003-02-21", "close": 0.245804, "volume": 137376.0}, {"date": "2003-02-24", "close": 0.23635, "volume": 105775.0}, {"date": "2003-02-25", "close": 0.231623, "volume": 155757.0}, {"date": "2003-02-26", "close": 0.23635, "volume": 93570.0}, {"date": "2003-02-27", "close": 0.241077, "volume": 380368.0}, {"date": "2003-02-28", "close": 0.23635, "volume": 90438.0}, {"date": "2003-03-03", "close": 0.241077, "volume": 74791.0}, {"date": "2003-03-04", "close": 0.226896, "volume": 39401.0}, {"date": "2003-03-05", "close": 0.226896, "volume": 32261.0}, {"date": "2003-03-06", "close": 0.231623, "volume": 28030.0}, {"date": "2003-03-07", "close": 0.23635, "volume": 74170.0}, {"date": "2003-03-10", "close": 0.23635, "volume": 103533.0}, {"date": "2003-03-11", "close": 0.23635, "volume": 53945.0}, {"date": "2003-03-12", "close": 0.23635, "volume": 216602.0}, {"date": "2003-03-13", "close": 0.226896, "volume": 74133.0}, {"date": "2003-03-14", "close": 0.226896, "volume": 89909.0}, {"date": "2003-03-17", "close": 0.226896, "volume": 12799.0}, {"date": "2003-03-18", "close": 0.231623, "volume": 28559.0}, {"date": "2003-03-19", "close": 0.23635, "volume": 9520.0}, {"date": "2003-03-20", "close": 0.231623, "volume": 14809.0}, {"date": "2003-03-21", "close": 0.226896, "volume": 699175.0}, {"date": "2003-03-24", "close": 0.226896, "volume": 512357.0}, {"date": "2003-03-25", "close": 0.231623, "volume": 23673.0}, {"date": "2003-03-26", "close": 0.231623, "volume": 64735.0}, {"date": "2003-03-27", "close": 0.231623, "volume": 29353.0}, {"date": "2003-03-28", "close": 0.241077, "volume": 280834.0}, {"date": "2003-03-31", "close": 0.250531, "volume": 607366.0}, {"date": "2003-04-01", "close": 0.259985, "volume": 1752328.0}, {"date": "2003-04-02", "close": 0.255258, "volume": 279882.0}, {"date": "2003-04-03", "close": 0.259985, "volume": 170457.0}, {"date": "2003-04-04", "close": 0.264712, "volume": 221875.0}, {"date": "2003-04-07", "close": 0.274166, "volume": 114237.0}, {"date": "2003-04-08", "close": 0.274166, "volume": 230305.0}, {"date": "2003-04-09", "close": 0.264712, "volume": 152316.0}, {"date": "2003-04-10", "close": 0.259985, "volume": 38862.0}, {"date": "2003-04-11", "close": 0.269439, "volume": 93780.0}, {"date": "2003-04-14", "close": 0.274166, "volume": 556590.0}, {"date": "2003-04-15", "close": 0.278893, "volume": 90438.0}, {"date": "2003-04-16", "close": 0.278893, "volume": 144620.0}, {"date": "2003-04-17", "close": 0.278893, "volume": 132589.0}, {"date": "2003-04-22", "close": 0.274166, "volume": 200233.0}, {"date": "2003-04-23", "close": 0.28362, "volume": 158134.0}, {"date": "2003-04-24", "close": 0.274166, "volume": 138263.0}, {"date": "2003-04-28", "close": 0.288347, "volume": 119707.0}, {"date": "2003-04-29", "close": 0.288347, "volume": 263804.0}, {"date": "2003-04-30", "close": 0.28362, "volume": 201978.0}, {"date": "2003-05-01", "close": 0.278893, "volume": 208007.0}, {"date": "2003-05-02", "close": 0.278893, "volume": 68754.0}, {"date": "2003-05-05", "close": 0.28362, "volume": 26338.0}, {"date": "2003-05-06", "close": 0.288347, "volume": 83933.0}, {"date": "2003-05-07", "close": 0.28362, "volume": 104506.0}, {"date": "2003-05-08", "close": 0.28362, "volume": 126311.0}, {"date": "2003-05-09", "close": 0.264712, "volume": 319970.0}, {"date": "2003-05-12", "close": 0.255258, "volume": 557876.0}, {"date": "2003-05-13", "close": 0.259985, "volume": 163725.0}, {"date": "2003-05-14", "close": 0.264712, "volume": 14431.0}, {"date": "2003-05-15", "close": 0.269439, "volume": 439306.0}, {"date": "2003-05-16", "close": 0.274166, "volume": 110963.0}, {"date": "2003-05-19", "close": 0.264712, "volume": 69452.0}, {"date": "2003-05-20", "close": 0.264712, "volume": 31918.0}, {"date": "2003-05-21", "close": 0.259985, "volume": 163392.0}, {"date": "2003-05-22", "close": 0.259985, "volume": 19568.0}, {"date": "2003-05-23", "close": 0.259985, "volume": 79585.0}, {"date": "2003-05-26", "close": 0.241077, "volume": 179621.0}, {"date": "2003-05-27", "close": 0.241077, "volume": 570858.0}, {"date": "2003-05-28", "close": 0.245804, "volume": 580456.0}, {"date": "2003-05-29", "close": 0.245804, "volume": 291940.0}, {"date": "2003-05-30", "close": 0.255258, "volume": 62301.0}, {"date": "2003-06-02", "close": 0.259985, "volume": 62386.0}, {"date": "2003-06-03", "close": 0.255258, "volume": 52660.0}, {"date": "2003-06-04", "close": 0.255258, "volume": 144383.0}, {"date": "2003-06-05", "close": 0.259985, "volume": 56793.0}, {"date": "2003-06-06", "close": 0.264712, "volume": 239805.0}, {"date": "2003-06-10", "close": 0.274166, "volume": 52168.0}, {"date": "2003-06-11", "close": 0.269439, "volume": 30146.0}, {"date": "2003-06-12", "close": 0.269439, "volume": 46012.0}, {"date": "2003-06-13", "close": 0.264712, "volume": 52888.0}, {"date": "2003-06-16", "close": 0.274166, "volume": 1555426.0}, {"date": "2003-06-17", "close": 0.28362, "volume": 538081.0}, {"date": "2003-06-18", "close": 0.307255, "volume": 785319.0}, {"date": "2003-06-19", "close": 0.316709, "volume": 8990301.0}, {"date": "2003-06-20", "close": 0.368706, "volume": 2128925.0}, {"date": "2003-06-23", "close": 0.406522, "volume": 1282953.0}, {"date": "2003-06-24", "close": 0.382887, "volume": 944932.0}, {"date": "2003-06-25", "close": 0.37816, "volume": 347810.0}, {"date": "2003-06-26", "close": 0.401795, "volume": 289056.0}, {"date": "2003-06-27", "close": 0.406522, "volume": 231476.0}, {"date": "2003-06-30", "close": 0.406522, "volume": 568227.0}, {"date": "2003-07-01", "close": 0.42543, "volume": 563472.0}, {"date": "2003-07-02", "close": 0.463246, "volume": 1643881.0}, {"date": "2003-07-03", "close": 0.4727, "volume": 1828978.0}, {"date": "2003-07-04", "close": 0.463246, "volume": 815178.0}, {"date": "2003-07-07", "close": 0.439611, "volume": 307650.0}, {"date": "2003-07-08", "close": 0.444338, "volume": 183606.0}, {"date": "2003-07-09", "close": 0.444338, "volume": 97948.0}, {"date": "2003-07-10", "close": 0.444338, "volume": 123909.0}, {"date": "2003-07-11", "close": 0.491608, "volume": 1576912.0}, {"date": "2003-07-14", "close": 0.529424, "volume": 684151.0}, {"date": "2003-07-15", "close": 0.51997, "volume": 447423.0}, {"date": "2003-07-16", "close": 0.51997, "volume": 366270.0}, {"date": "2003-07-17", "close": 0.538878, "volume": 553065.0}, {"date": "2003-07-18", "close": 0.538878, "volume": 92802.0}, {"date": "2003-07-21", "close": 0.548332, "volume": 483922.0}, {"date": "2003-07-22", "close": 0.538878, "volume": 369111.0}, {"date": "2003-07-23", "close": 0.529424, "volume": 38724.0}, {"date": "2003-07-24", "close": 0.529424, "volume": 128018.0}, {"date": "2003-07-25", "close": 0.538878, "volume": 2161413.0}, {"date": "2003-07-28", "close": 0.51997, "volume": 517135.0}, {"date": "2003-07-29", "close": 0.491608, "volume": 481011.0}, {"date": "2003-07-30", "close": 0.51997, "volume": 334077.0}, {"date": "2003-07-31", "close": 0.501062, "volume": 122553.0}, {"date": "2003-08-01", "close": 0.501062, "volume": 348420.0}, {"date": "2003-08-04", "close": 0.501062, "volume": 125397.0}, {"date": "2003-08-05", "close": 0.501062, "volume": 185964.0}, {"date": "2003-08-06", "close": 0.491608, "volume": 237156.0}, {"date": "2003-08-07", "close": 0.510516, "volume": 485128.0}, {"date": "2003-08-08", "close": 0.510516, "volume": 48648.0}, {"date": "2003-08-11", "close": 0.510516, "volume": 241846.0}, {"date": "2003-08-12", "close": 0.501062, "volume": 154914.0}, {"date": "2003-08-13", "close": 0.510516, "volume": 76153.0}, {"date": "2003-08-14", "close": 0.538878, "volume": 304696.0}, {"date": "2003-08-15", "close": 0.538878, "volume": 248297.0}, {"date": "2003-08-18", "close": 0.576694, "volume": 955715.0}, {"date": "2003-08-19", "close": 0.510516, "volume": 1996728.0}, {"date": "2003-08-20", "close": 0.548332, "volume": 434797.0}, {"date": "2003-08-21", "close": 0.529424, "volume": 308566.0}, {"date": "2003-08-22", "close": 0.529424, "volume": 33356.0}, {"date": "2003-08-25", "close": 0.548332, "volume": 87915.0}, {"date": "2003-08-26", "close": 0.529424, "volume": 47705.0}, {"date": "2003-08-27", "close": 0.538878, "volume": 35223.0}, {"date": "2003-08-28", "close": 0.538878, "volume": 97276.0}, {"date": "2003-08-29", "close": 0.538878, "volume": 66855.0}, {"date": "2003-09-01", "close": 0.529424, "volume": 176095.0}, {"date": "2003-09-02", "close": 0.529424, "volume": 83340.0}, {"date": "2003-09-03", "close": 0.529424, "volume": 134228.0}, {"date": "2003-09-04", "close": 0.529424, "volume": 134455.0}, {"date": "2003-09-05", "close": 0.529424, "volume": 62407.0}, {"date": "2003-09-08", "close": 0.529424, "volume": 123202.0}, {"date": "2003-09-09", "close": 0.538878, "volume": 159848.0}, {"date": "2003-09-10", "close": 0.51997, "volume": 1022466.0}, {"date": "2003-09-11", "close": 0.491608, "volume": 292240.0}, {"date": "2003-09-12", "close": 0.482154, "volume": 340390.0}, {"date": "2003-09-15", "close": 0.4727, "volume": 180664.0}, {"date": "2003-09-16", "close": 0.51997, "volume": 724634.0}, {"date": "2003-09-17", "close": 0.491608, "volume": 107288.0}, {"date": "2003-09-18", "close": 0.51997, "volume": 134017.0}, {"date": "2003-09-19", "close": 0.510516, "volume": 40406.0}, {"date": "2003-09-22", "close": 0.510516, "volume": 33319.0}, {"date": "2003-09-23", "close": 0.510516, "volume": 29406.0}, {"date": "2003-09-24", "close": 0.501062, "volume": 57700.0}, {"date": "2003-09-25", "close": 0.510516, "volume": 1314523.0}, {"date": "2003-09-26", "close": 0.501062, "volume": 94140.0}, {"date": "2003-09-29", "close": 0.501062, "volume": 38079.0}, {"date": "2003-09-30", "close": 0.501062, "volume": 167795.0}, {"date": "2003-10-01", "close": 0.501062, "volume": 15866.0}, {"date": "2003-10-02", "close": 0.548332, "volume": 3588658.0}, {"date": "2003-10-03", "close": 0.529424, "volume": 246572.0}, {"date": "2003-10-06", "close": 0.51997, "volume": 68014.0}, {"date": "2003-10-07", "close": 0.510516, "volume": 93082.0}, {"date": "2003-10-08", "close": 0.529424, "volume": 202172.0}, {"date": "2003-10-09", "close": 0.51997, "volume": 175358.0}, {"date": "2003-10-10", "close": 0.529424, "volume": 45854.0}, {"date": "2003-10-13", "close": 0.51997, "volume": 11635.0}, {"date": "2003-10-14", "close": 0.529424, "volume": 183593.0}, {"date": "2003-10-15", "close": 0.51997, "volume": 48752.0}, {"date": "2003-10-16", "close": 0.510516, "volume": 43907.0}, {"date": "2003-10-17", "close": 0.510516, "volume": 31733.0}, {"date": "2003-10-20", "close": 0.510516, "volume": 36598.0}, {"date": "2003-10-21", "close": 0.510516, "volume": 143741.0}, {"date": "2003-10-22", "close": 0.51997, "volume": 155117.0}, {"date": "2003-10-23", "close": 0.51997, "volume": 54474.0}, {"date": "2003-10-24", "close": 0.501062, "volume": 117939.0}, {"date": "2003-10-27", "close": 0.510516, "volume": 49186.0}, {"date": "2003-10-28", "close": 0.491608, "volume": 61032.0}, {"date": "2003-10-29", "close": 0.482154, "volume": 82645.0}, {"date": "2003-10-30", "close": 0.510516, "volume": 160708.0}, {"date": "2003-10-31", "close": 0.501062, "volume": 114283.0}, {"date": "2003-11-03", "close": 0.510516, "volume": 28454.0}, {"date": "2003-11-04", "close": 0.501062, "volume": 26607.0}, {"date": "2003-11-05", "close": 0.501062, "volume": 267083.0}, {"date": "2003-11-06", "close": 0.501062, "volume": 61627.0}, {"date": "2003-11-07", "close": 0.501062, "volume": 65528.0}, {"date": "2003-11-10", "close": 0.501062, "volume": 304878.0}, {"date": "2003-11-11", "close": 0.510516, "volume": 36492.0}, {"date": "2003-11-12", "close": 0.510516, "volume": 372223.0}, {"date": "2003-11-13", "close": 0.510516, "volume": 29088.0}, {"date": "2003-11-14", "close": 0.51997, "volume": 321735.0}, {"date": "2003-11-17", "close": 0.491608, "volume": 29088.0}, {"date": "2003-11-18", "close": 0.4727, "volume": 21508.0}, {"date": "2003-11-19", "close": 0.4727, "volume": 86207.0}, {"date": "2003-11-20", "close": 0.482154, "volume": 19568.0}, {"date": "2003-11-21", "close": 0.482154, "volume": 173993.0}, {"date": "2003-11-24", "close": 0.501062, "volume": 198704.0}, {"date": "2003-11-25", "close": 0.501062, "volume": 788081.0}, {"date": "2003-11-26", "close": 0.510516, "volume": 535111.0}, {"date": "2003-11-27", "close": 0.501062, "volume": 1909.0}, {"date": "2003-11-28", "close": 0.501062, "volume": 49982.0}, {"date": "2003-12-01", "close": 0.501062, "volume": 142294.0}, {"date": "2003-12-02", "close": 0.51997, "volume": 545382.0}, {"date": "2003-12-03", "close": 0.529424, "volume": 578075.0}, {"date": "2003-12-04", "close": 0.538878, "volume": 352219.0}, {"date": "2003-12-05", "close": 0.56724, "volume": 558894.0}, {"date": "2003-12-08", "close": 0.576694, "volume": 338797.0}, {"date": "2003-12-09", "close": 0.56724, "volume": 256967.0}, {"date": "2003-12-10", "close": 0.61451, "volume": 559575.0}, {"date": "2003-12-11", "close": 0.623964, "volume": 822797.0}, {"date": "2003-12-12", "close": 0.623964, "volume": 272424.0}, {"date": "2003-12-15", "close": 0.633418, "volume": 385867.0}, {"date": "2003-12-16", "close": 0.633418, "volume": 191279.0}, {"date": "2003-12-17", "close": 0.623964, "volume": 139631.0}, {"date": "2003-12-18", "close": 0.61451, "volume": 39810.0}, {"date": "2003-12-19", "close": 0.633418, "volume": 68317.0}, {"date": "2003-12-22", "close": 0.66178, "volume": 854651.0}, {"date": "2003-12-23", "close": 0.671234, "volume": 709744.0}, {"date": "2003-12-24", "close": 0.680688, "volume": 266687.0}, {"date": "2003-12-29", "close": 0.66178, "volume": 224815.0}, {"date": "2003-12-30", "close": 0.66178, "volume": 112106.0}, {"date": "2003-12-31", "close": 0.642872, "volume": 157767.0}, {"date": "2004-01-02", "close": 0.66178, "volume": 166191.0}, {"date": "2004-01-05", "close": 0.66178, "volume": 319275.0}, {"date": "2004-01-06", "close": 0.66178, "volume": 139862.0}, {"date": "2004-01-07", "close": 0.680688, "volume": 403035.0}, {"date": "2004-01-08", "close": 0.671234, "volume": 190806.0}, {"date": "2004-01-09", "close": 0.66178, "volume": 298909.0}, {"date": "2004-01-12", "close": 0.66178, "volume": 130096.0}, {"date": "2004-01-13", "close": 0.66178, "volume": 33668.0}, {"date": "2004-01-14", "close": 0.690142, "volume": 238454.0}, {"date": "2004-01-15", "close": 0.690142, "volume": 87757.0}, {"date": "2004-01-16", "close": 0.727958, "volume": 529557.0}, {"date": "2004-01-19", "close": 0.746866, "volume": 1295325.0}, {"date": "2004-01-20", "close": 0.75632, "volume": 225756.0}, {"date": "2004-01-21", "close": 0.727958, "volume": 282397.0}, {"date": "2004-01-22", "close": 0.718504, "volume": 196096.0}, {"date": "2004-01-23", "close": 0.727958, "volume": 181760.0}, {"date": "2004-01-27", "close": 0.737412, "volume": 184665.0}, {"date": "2004-01-28", "close": 0.727958, "volume": 79268.0}, {"date": "2004-01-29", "close": 0.70905, "volume": 261275.0}, {"date": "2004-01-30", "close": 0.699596, "volume": 168574.0}, {"date": "2004-02-02", "close": 0.680688, "volume": 400249.0}, {"date": "2004-02-03", "close": 0.671234, "volume": 98740.0}, {"date": "2004-02-04", "close": 0.70905, "volume": 209456.0}, {"date": "2004-02-05", "close": 0.70905, "volume": 80661.0}, {"date": "2004-02-06", "close": 0.70905, "volume": 67118.0}, {"date": "2004-02-09", "close": 0.70905, "volume": 115030.0}, {"date": "2004-02-10", "close": 0.718504, "volume": 267835.0}, {"date": "2004-02-11", "close": 0.718504, "volume": 58494.0}, {"date": "2004-02-12", "close": 0.70905, "volume": 59340.0}, {"date": "2004-02-13", "close": 0.699596, "volume": 136001.0}, {"date": "2004-02-16", "close": 0.690142, "volume": 101015.0}, {"date": "2004-02-17", "close": 0.699596, "volume": 101768.0}, {"date": "2004-02-18", "close": 0.737412, "volume": 601801.0}, {"date": "2004-02-19", "close": 0.737412, "volume": 40865.0}, {"date": "2004-02-20", "close": 0.727958, "volume": 244870.0}, {"date": "2004-02-23", "close": 0.718504, "volume": 24927.0}, {"date": "2004-02-24", "close": 0.70905, "volume": 63148.0}, {"date": "2004-02-25", "close": 0.718504, "volume": 111460.0}, {"date": "2004-02-26", "close": 0.718504, "volume": 85678.0}, {"date": "2004-02-27", "close": 0.737412, "volume": 137878.0}, {"date": "2004-03-01", "close": 0.727958, "volume": 270388.0}, {"date": "2004-03-02", "close": 0.75632, "volume": 578963.0}, {"date": "2004-03-03", "close": 0.794136, "volume": 501835.0}, {"date": "2004-03-04", "close": 0.85086, "volume": 2007881.0}, {"date": "2004-03-05", "close": 0.831952, "volume": 441175.0}, {"date": "2004-03-08", "close": 0.831952, "volume": 196400.0}, {"date": "2004-03-09", "close": 0.80359, "volume": 65581.0}, {"date": "2004-03-10", "close": 0.822498, "volume": 6159920.0}, {"date": "2004-03-11", "close": 0.794136, "volume": 223715.0}, {"date": "2004-03-12", "close": 0.80359, "volume": 309209.0}, {"date": "2004-03-15", "close": 0.813044, "volume": 104842.0}, {"date": "2004-03-16", "close": 0.80359, "volume": 211700.0}, {"date": "2004-03-17", "close": 0.841406, "volume": 270234.0}, {"date": "2004-03-18", "close": 0.841406, "volume": 204458.0}, {"date": "2004-03-19", "close": 0.841406, "volume": 222571.0}, {"date": "2004-03-22", "close": 0.831952, "volume": 103703.0}, {"date": "2004-03-23", "close": 0.831952, "volume": 60116.0}, {"date": "2004-03-24", "close": 0.813044, "volume": 22507.0}, {"date": "2004-03-25", "close": 0.80359, "volume": 92946.0}, {"date": "2004-03-26", "close": 0.80359, "volume": 336316.0}, {"date": "2004-03-29", "close": 0.775228, "volume": 363868.0}, {"date": "2004-03-30", "close": 0.794136, "volume": 174385.0}, {"date": "2004-03-31", "close": 0.822498, "volume": 350634.0}, {"date": "2004-04-01", "close": 0.813044, "volume": 277660.0}, {"date": "2004-04-02", "close": 0.813044, "volume": 156019.0}, {"date": "2004-04-05", "close": 0.80359, "volume": 75245.0}, {"date": "2004-04-06", "close": 0.80359, "volume": 162587.0}, {"date": "2004-04-07", "close": 0.794136, "volume": 65836.0}, {"date": "2004-04-08", "close": 0.80359, "volume": 47125.0}, {"date": "2004-04-13", "close": 0.80359, "volume": 73408.0}, {"date": "2004-04-14", "close": 0.794136, "volume": 198750.0}, {"date": "2004-04-15", "close": 0.80359, "volume": 63201.0}, {"date": "2004-04-16", "close": 0.794136, "volume": 89841.0}, {"date": "2004-04-19", "close": 0.784682, "volume": 525021.0}, {"date": "2004-04-20", "close": 0.784682, "volume": 82293.0}, {"date": "2004-04-21", "close": 0.784682, "volume": 522786.0}, {"date": "2004-04-22", "close": 0.784682, "volume": 149672.0}, {"date": "2004-04-23", "close": 0.80359, "volume": 259554.0}, {"date": "2004-04-26", "close": 0.80359, "volume": 12429.0}, {"date": "2004-04-27", "close": 0.813044, "volume": 120079.0}, {"date": "2004-04-28", "close": 0.822498, "volume": 59799.0}, {"date": "2004-04-29", "close": 0.813044, "volume": 23799.0}, {"date": "2004-04-30", "close": 0.813044, "volume": 172149.0}, {"date": "2004-05-03", "close": 0.813044, "volume": 34362.0}, {"date": "2004-05-04", "close": 0.80359, "volume": 542506.0}, {"date": "2004-05-05", "close": 0.813044, "volume": 392300.0}, {"date": "2004-05-06", "close": 0.813044, "volume": 37374.0}, {"date": "2004-05-07", "close": 0.813044, "volume": 587326.0}, {"date": "2004-05-10", "close": 0.822498, "volume": 112619.0}, {"date": "2004-05-11", "close": 0.860314, "volume": 462714.0}, {"date": "2004-05-12", "close": 0.85086, "volume": 936543.0}, {"date": "2004-05-13", "close": 0.85086, "volume": 719952.0}, {"date": "2004-05-14", "close": 0.879222, "volume": 149145.0}, {"date": "2004-05-17", "close": 0.869768, "volume": 413078.0}, {"date": "2004-05-18", "close": 0.869768, "volume": 123990.0}, {"date": "2004-05-19", "close": 0.879222, "volume": 128024.0}, {"date": "2004-05-20", "close": 0.879222, "volume": 1531169.0}, {"date": "2004-05-21", "close": 0.879222, "volume": 160408.0}, {"date": "2004-05-24", "close": 0.89813, "volume": 448243.0}, {"date": "2004-05-25", "close": 0.89813, "volume": 520827.0}, {"date": "2004-05-26", "close": 0.879222, "volume": 324344.0}, {"date": "2004-05-27", "close": 0.888676, "volume": 97229.0}, {"date": "2004-05-28", "close": 0.888676, "volume": 81521.0}, {"date": "2004-05-31", "close": 0.888676, "volume": 357265.0}, {"date": "2004-06-01", "close": 0.879222, "volume": 200550.0}, {"date": "2004-06-02", "close": 0.888676, "volume": 87066.0}, {"date": "2004-06-03", "close": 0.89813, "volume": 146880.0}, {"date": "2004-06-04", "close": 0.888676, "volume": 105550.0}, {"date": "2004-06-07", "close": 0.907584, "volume": 551261.0}, {"date": "2004-06-08", "close": 0.935946, "volume": 551670.0}, {"date": "2004-06-09", "close": 0.964308, "volume": 315824.0}, {"date": "2004-06-10", "close": 0.954854, "volume": 310662.0}, {"date": "2004-06-11", "close": 0.973762, "volume": 265261.0}, {"date": "2004-06-15", "close": 0.9454, "volume": 285636.0}, {"date": "2004-06-16", "close": 0.9454, "volume": 164701.0}, {"date": "2004-06-17", "close": 0.935946, "volume": 113973.0}, {"date": "2004-06-18", "close": 0.9454, "volume": 296171.0}, {"date": "2004-06-21", "close": 0.964308, "volume": 584083.0}, {"date": "2004-06-22", "close": 0.964308, "volume": 743138.0}, {"date": "2004-06-23", "close": 0.964308, "volume": 321964.0}, {"date": "2004-06-24", "close": 0.983216, "volume": 375645.0}, {"date": "2004-06-25", "close": 1.011578, "volume": 436324.0}, {"date": "2004-06-28", "close": 1.011578, "volume": 225717.0}, {"date": "2004-06-29", "close": 1.011578, "volume": 115168.0}, {"date": "2004-06-30", "close": 1.03994, "volume": 433357.0}, {"date": "2004-07-01", "close": 1.021032, "volume": 142442.0}, {"date": "2004-07-02", "close": 1.011578, "volume": 1622161.0}, {"date": "2004-07-05", "close": 1.030486, "volume": 252672.0}, {"date": "2004-07-06", "close": 1.021032, "volume": 77168.0}, {"date": "2004-07-07", "close": 1.03994, "volume": 140840.0}, {"date": "2004-07-08", "close": 1.030486, "volume": 123409.0}, {"date": "2004-07-09", "close": 1.021032, "volume": 168616.0}, {"date": "2004-07-12", "close": 1.030486, "volume": 1679690.0}, {"date": "2004-07-13", "close": 1.03994, "volume": 803930.0}, {"date": "2004-07-14", "close": 1.03994, "volume": 403761.0}, {"date": "2004-07-15", "close": 1.030486, "volume": 249623.0}, {"date": "2004-07-16", "close": 1.03994, "volume": 1224108.0}, {"date": "2004-07-19", "close": 1.049394, "volume": 1474717.0}, {"date": "2004-07-20", "close": 1.049394, "volume": 901908.0}, {"date": "2004-07-21", "close": 1.030486, "volume": 411137.0}, {"date": "2004-07-22", "close": 1.030486, "volume": 89620.0}, {"date": "2004-07-23", "close": 0.99267, "volume": 1791164.0}, {"date": "2004-07-26", "close": 0.9454, "volume": 1364520.0}, {"date": "2004-07-27", "close": 0.954854, "volume": 843289.0}, {"date": "2004-07-28", "close": 0.99267, "volume": 259684.0}, {"date": "2004-07-29", "close": 0.99267, "volume": 214684.0}, {"date": "2004-07-30", "close": 1.002124, "volume": 234068.0}, {"date": "2004-08-02", "close": 1.002124, "volume": 129488.0}, {"date": "2004-08-03", "close": 1.002124, "volume": 294351.0}, {"date": "2004-08-04", "close": 1.011578, "volume": 159879.0}, {"date": "2004-08-05", "close": 0.973762, "volume": 55554.0}, {"date": "2004-08-06", "close": 0.983216, "volume": 150049.0}, {"date": "2004-08-09", "close": 0.954854, "volume": 292484.0}, {"date": "2004-08-10", "close": 0.89813, "volume": 452718.0}, {"date": "2004-08-11", "close": 0.907584, "volume": 842367.0}, {"date": "2004-08-12", "close": 0.917038, "volume": 437735.0}, {"date": "2004-08-13", "close": 0.89813, "volume": 185265.0}, {"date": "2004-08-16", "close": 0.888676, "volume": 255102.0}, {"date": "2004-08-17", "close": 0.89813, "volume": 255267.0}, {"date": "2004-08-18", "close": 0.822498, "volume": 463942.0}, {"date": "2004-08-19", "close": 0.813044, "volume": 1745502.0}, {"date": "2004-08-20", "close": 0.80359, "volume": 588221.0}, {"date": "2004-08-23", "close": 0.75632, "volume": 596411.0}, {"date": "2004-08-24", "close": 0.765774, "volume": 1731246.0}, {"date": "2004-08-25", "close": 0.794136, "volume": 636114.0}, {"date": "2004-08-26", "close": 0.784682, "volume": 509783.0}, {"date": "2004-08-27", "close": 0.75632, "volume": 164984.0}, {"date": "2004-08-30", "close": 0.784682, "volume": 412001.0}, {"date": "2004-08-31", "close": 0.765774, "volume": 820745.0}, {"date": "2004-09-01", "close": 0.794136, "volume": 99362.0}, {"date": "2004-09-02", "close": 0.813044, "volume": 1140043.0}, {"date": "2004-09-03", "close": 0.831952, "volume": 240525.0}, {"date": "2004-09-06", "close": 0.813044, "volume": 181978.0}, {"date": "2004-09-07", "close": 0.794136, "volume": 119278.0}, {"date": "2004-09-08", "close": 0.80359, "volume": 64452.0}, {"date": "2004-09-09", "close": 0.794136, "volume": 67749.0}, {"date": "2004-09-10", "close": 0.784682, "volume": 62444.0}, {"date": "2004-09-13", "close": 0.794136, "volume": 48803.0}, {"date": "2004-09-14", "close": 0.794136, "volume": 54149.0}, {"date": "2004-09-15", "close": 0.784682, "volume": 20513.0}, {"date": "2004-09-16", "close": 0.794136, "volume": 106367.0}, {"date": "2004-09-17", "close": 0.813044, "volume": 112747.0}, {"date": "2004-09-20", "close": 0.813044, "volume": 119667.0}, {"date": "2004-09-21", "close": 0.888676, "volume": 438550.0}, {"date": "2004-09-22", "close": 0.860314, "volume": 197575.0}, {"date": "2004-09-23", "close": 0.89813, "volume": 167381.0}, {"date": "2004-09-24", "close": 0.907584, "volume": 110319.0}, {"date": "2004-09-27", "close": 0.926492, "volume": 169935.0}, {"date": "2004-09-28", "close": 0.907584, "volume": 131426.0}, {"date": "2004-09-29", "close": 0.907584, "volume": 92090.0}, {"date": "2004-09-30", "close": 0.907584, "volume": 95673.0}, {"date": "2004-10-01", "close": 0.917038, "volume": 194041.0}, {"date": "2004-10-04", "close": 0.888676, "volume": 129107.0}, {"date": "2004-10-05", "close": 0.860314, "volume": 116640.0}, {"date": "2004-10-06", "close": 0.831952, "volume": 203066.0}, {"date": "2004-10-07", "close": 0.822498, "volume": 52845.0}, {"date": "2004-10-08", "close": 0.813044, "volume": 147656.0}, {"date": "2004-10-11", "close": 0.860314, "volume": 276669.0}, {"date": "2004-10-12", "close": 0.860314, "volume": 160144.0}, {"date": "2004-10-13", "close": 0.85086, "volume": 152680.0}, {"date": "2004-10-14", "close": 0.841406, "volume": 96256.0}, {"date": "2004-10-15", "close": 0.860314, "volume": 73262.0}, {"date": "2004-10-18", "close": 0.841406, "volume": 164669.0}, {"date": "2004-10-19", "close": 0.841406, "volume": 74395.0}, {"date": "2004-10-20", "close": 0.841406, "volume": 125873.0}, {"date": "2004-10-21", "close": 0.822498, "volume": 104083.0}, {"date": "2004-10-22", "close": 0.822498, "volume": 38291.0}, {"date": "2004-10-25", "close": 0.813044, "volume": 77375.0}, {"date": "2004-10-26", "close": 0.831952, "volume": 48186.0}, {"date": "2004-10-27", "close": 0.831952, "volume": 40407.0}, {"date": "2004-10-28", "close": 0.822498, "volume": 87688.0}, {"date": "2004-10-29", "close": 0.813044, "volume": 137953.0}, {"date": "2004-11-01", "close": 0.822498, "volume": 127354.0}, {"date": "2004-11-02", "close": 0.822498, "volume": 22912.0}, {"date": "2004-11-03", "close": 0.822498, "volume": 42880.0}, {"date": "2004-11-04", "close": 0.813044, "volume": 84567.0}, {"date": "2004-11-05", "close": 0.813044, "volume": 94814.0}, {"date": "2004-11-08", "close": 0.813044, "volume": 184761.0}, {"date": "2004-11-09", "close": 0.80359, "volume": 45988.0}, {"date": "2004-11-10", "close": 0.813044, "volume": 165269.0}, {"date": "2004-11-11", "close": 0.80359, "volume": 87558.0}, {"date": "2004-11-12", "close": 0.794136, "volume": 53046.0}, {"date": "2004-11-15", "close": 0.765774, "volume": 235993.0}, {"date": "2004-11-16", "close": 0.784682, "volume": 585466.0}, {"date": "2004-11-17", "close": 0.794136, "volume": 400422.0}, {"date": "2004-11-18", "close": 0.784682, "volume": 23588.0}, {"date": "2004-11-19", "close": 0.794136, "volume": 38820.0}, {"date": "2004-11-22", "close": 0.765774, "volume": 176708.0}, {"date": "2004-11-23", "close": 0.775228, "volume": 66744.0}, {"date": "2004-11-24", "close": 0.784682, "volume": 1078591.0}, {"date": "2004-11-25", "close": 0.775228, "volume": 48128.0}, {"date": "2004-11-26", "close": 0.775228, "volume": 89592.0}, {"date": "2004-11-29", "close": 0.775228, "volume": 1312851.0}, {"date": "2004-11-30", "close": 0.794136, "volume": 164562.0}, {"date": "2004-12-01", "close": 0.794136, "volume": 119790.0}, {"date": "2004-12-02", "close": 0.822498, "volume": 289658.0}, {"date": "2004-12-03", "close": 0.822498, "volume": 106237.0}, {"date": "2004-12-06", "close": 0.813044, "volume": 157511.0}, {"date": "2004-12-07", "close": 0.794136, "volume": 109571.0}, {"date": "2004-12-08", "close": 0.794136, "volume": 142987.0}, {"date": "2004-12-09", "close": 0.794136, "volume": 387992.0}, {"date": "2004-12-10", "close": 0.794136, "volume": 283488.0}, {"date": "2004-12-13", "close": 0.794136, "volume": 115031.0}, {"date": "2004-12-14", "close": 0.784682, "volume": 95535.0}, {"date": "2004-12-15", "close": 0.775228, "volume": 494015.0}, {"date": "2004-12-16", "close": 0.765774, "volume": 694944.0}, {"date": "2004-12-17", "close": 0.765774, "volume": 453969.0}, {"date": "2004-12-20", "close": 0.775228, "volume": 84946.0}, {"date": "2004-12-21", "close": 0.765774, "volume": 256403.0}, {"date": "2004-12-22", "close": 0.765774, "volume": 3914.0}, {"date": "2004-12-23", "close": 0.765774, "volume": 21983.0}, {"date": "2004-12-24", "close": 0.765774, "volume": 4337.0}, {"date": "2004-12-29", "close": 0.784682, "volume": 6347.0}, {"date": "2004-12-30", "close": 0.784682, "volume": 98688.0}, {"date": "2004-12-31", "close": 0.80359, "volume": 183732.0}, {"date": "2005-01-04", "close": 0.80359, "volume": 398186.0}, {"date": "2005-01-05", "close": 0.80359, "volume": 19717.0}, {"date": "2005-01-06", "close": 0.813044, "volume": 6347.0}, {"date": "2005-01-07", "close": 0.813044, "volume": 58705.0}, {"date": "2005-01-10", "close": 0.775228, "volume": 58906.0}, {"date": "2005-01-11", "close": 0.784682, "volume": 23271.0}, {"date": "2005-01-12", "close": 0.784682, "volume": 31944.0}, {"date": "2005-01-13", "close": 0.775228, "volume": 34906.0}, {"date": "2005-01-14", "close": 0.775228, "volume": 85855.0}, {"date": "2005-01-17", "close": 0.765774, "volume": 136711.0}, {"date": "2005-01-18", "close": 0.765774, "volume": 171745.0}, {"date": "2005-01-19", "close": 0.765774, "volume": 28566.0}, {"date": "2005-01-20", "close": 0.75632, "volume": 22319.0}, {"date": "2005-01-21", "close": 0.737412, "volume": 201912.0}, {"date": "2005-01-24", "close": 0.737412, "volume": 70562.0}, {"date": "2005-01-25", "close": 0.737412, "volume": 139541.0}, {"date": "2005-01-27", "close": 0.746866, "volume": 21155.0}, {"date": "2005-01-28", "close": 0.746866, "volume": 18569.0}, {"date": "2005-01-31", "close": 0.746866, "volume": 140826.0}, {"date": "2005-02-01", "close": 0.775228, "volume": 77413.0}, {"date": "2005-02-02", "close": 0.75632, "volume": 68414.0}, {"date": "2005-02-03", "close": 0.746866, "volume": 120711.0}, {"date": "2005-02-04", "close": 0.737412, "volume": 55922.0}, {"date": "2005-02-07", "close": 0.70905, "volume": 604090.0}, {"date": "2005-02-08", "close": 0.775228, "volume": 381589.0}, {"date": "2005-02-09", "close": 0.746866, "volume": 104369.0}, {"date": "2005-02-10", "close": 0.737412, "volume": 63889.0}, {"date": "2005-02-11", "close": 0.727958, "volume": 120584.0}, {"date": "2005-02-14", "close": 0.765774, "volume": 474059.0}, {"date": "2005-02-15", "close": 0.746866, "volume": 83954.0}, {"date": "2005-02-16", "close": 0.737412, "volume": 71871.0}, {"date": "2005-02-17", "close": 0.737412, "volume": 13222.0}, {"date": "2005-02-18", "close": 0.737412, "volume": 83228.0}, {"date": "2005-02-21", "close": 0.75632, "volume": 50645.0}, {"date": "2005-02-22", "close": 0.765774, "volume": 55913.0}, {"date": "2005-02-23", "close": 0.737412, "volume": 42109.0}, {"date": "2005-02-24", "close": 0.727958, "volume": 43897.0}, {"date": "2005-02-25", "close": 0.765774, "volume": 187524.0}, {"date": "2005-02-28", "close": 0.746866, "volume": 316570.0}, {"date": "2005-03-01", "close": 0.737412, "volume": 91516.0}, {"date": "2005-03-02", "close": 0.727958, "volume": 48318.0}, {"date": "2005-03-03", "close": 0.727958, "volume": 509726.0}, {"date": "2005-03-04", "close": 0.727958, "volume": 241966.0}, {"date": "2005-03-07", "close": 0.737412, "volume": 580209.0}, {"date": "2005-03-08", "close": 0.737412, "volume": 121501.0}, {"date": "2005-03-09", "close": 0.737412, "volume": 5590.0}, {"date": "2005-03-10", "close": 0.746866, "volume": 68551.0}, {"date": "2005-03-11", "close": 0.737412, "volume": 1695700.0}, {"date": "2005-03-14", "close": 0.727958, "volume": 79175.0}, {"date": "2005-03-15", "close": 0.746866, "volume": 1069262.0}, {"date": "2005-03-16", "close": 0.737412, "volume": 510049.0}, {"date": "2005-03-17", "close": 0.737412, "volume": 432907.0}, {"date": "2005-03-18", "close": 0.727958, "volume": 35435.0}, {"date": "2005-03-21", "close": 0.70905, "volume": 45028.0}, {"date": "2005-03-22", "close": 0.70905, "volume": 23921.0}, {"date": "2005-03-23", "close": 0.699596, "volume": 70721.0}, {"date": "2005-03-24", "close": 0.690142, "volume": 105183.0}, {"date": "2005-03-29", "close": 0.70905, "volume": 514347.0}, {"date": "2005-03-30", "close": 0.690142, "volume": 66517.0}, {"date": "2005-03-31", "close": 0.727958, "volume": 292680.0}, {"date": "2005-04-01", "close": 0.727958, "volume": 48970.0}, {"date": "2005-04-04", "close": 0.718504, "volume": 38905.0}, {"date": "2005-04-05", "close": 0.690142, "volume": 70869.0}, {"date": "2005-04-06", "close": 0.699596, "volume": 45044.0}, {"date": "2005-04-07", "close": 0.727958, "volume": 92560.0}, {"date": "2005-04-08", "close": 0.746866, "volume": 192823.0}, {"date": "2005-04-11", "close": 0.75632, "volume": 156780.0}, {"date": "2005-04-12", "close": 0.737412, "volume": 49714.0}, {"date": "2005-04-13", "close": 0.746866, "volume": 8568.0}, {"date": "2005-04-14", "close": 0.737412, "volume": 78274.0}, {"date": "2005-04-15", "close": 0.727958, "volume": 118362.0}, {"date": "2005-04-18", "close": 0.699596, "volume": 123546.0}, {"date": "2005-04-19", "close": 0.727958, "volume": 329173.0}, {"date": "2005-04-20", "close": 0.727958, "volume": 336366.0}, {"date": "2005-04-21", "close": 0.690142, "volume": 38767.0}, {"date": "2005-04-22", "close": 0.727958, "volume": 31733.0}, {"date": "2005-04-26", "close": 0.727958, "volume": 24292.0}, {"date": "2005-04-27", "close": 0.718504, "volume": 22807.0}, {"date": "2005-04-28", "close": 0.718504, "volume": 624438.0}, {"date": "2005-04-29", "close": 0.723231, "volume": 62457.0}, {"date": "2005-05-02", "close": 0.737412, "volume": 64281.0}, {"date": "2005-05-03", "close": 0.746866, "volume": 52943.0}, {"date": "2005-05-04", "close": 0.737412, "volume": 23271.0}, {"date": "2005-05-05", "close": 0.742139, "volume": 216506.0}, {"date": "2005-05-06", "close": 0.737412, "volume": 41781.0}, {"date": "2005-05-09", "close": 0.746866, "volume": 28348.0}, {"date": "2005-05-10", "close": 0.751593, "volume": 576941.0}, {"date": "2005-05-11", "close": 0.80359, "volume": 429324.0}, {"date": "2005-05-12", "close": 0.794136, "volume": 87370.0}, {"date": "2005-05-13", "close": 0.775228, "volume": 119411.0}, {"date": "2005-05-16", "close": 0.775228, "volume": 283858.0}, {"date": "2005-05-17", "close": 0.765774, "volume": 295706.0}, {"date": "2005-05-18", "close": 0.765774, "volume": 103209.0}, {"date": "2005-05-19", "close": 0.761047, "volume": 252803.0}, {"date": "2005-05-20", "close": 0.779955, "volume": 41781.0}, {"date": "2005-05-23", "close": 0.775228, "volume": 260223.0}, {"date": "2005-05-24", "close": 0.794136, "volume": 43571.0}, {"date": "2005-05-25", "close": 0.775228, "volume": 36601.0}, {"date": "2005-05-26", "close": 0.775228, "volume": 65635.0}, {"date": "2005-05-27", "close": 0.727958, "volume": 1292871.0}, {"date": "2005-05-30", "close": 0.732685, "volume": 72515.0}, {"date": "2005-05-31", "close": 0.746866, "volume": 194959.0}, {"date": "2005-06-01", "close": 0.727958, "volume": 30479.0}, {"date": "2005-06-02", "close": 0.723231, "volume": 121470.0}, {"date": "2005-06-03", "close": 0.718504, "volume": 60157.0}, {"date": "2005-06-06", "close": 0.727958, "volume": 171093.0}, {"date": "2005-06-07", "close": 0.713777, "volume": 145787.0}, {"date": "2005-06-08", "close": 0.727958, "volume": 46541.0}, {"date": "2005-06-09", "close": 0.713777, "volume": 54580.0}, {"date": "2005-06-10", "close": 0.718504, "volume": 38798.0}, {"date": "2005-06-14", "close": 0.727958, "volume": 98752.0}, {"date": "2005-06-15", "close": 0.737412, "volume": 204747.0}, {"date": "2005-06-16", "close": 0.737412, "volume": 227358.0}, {"date": "2005-06-17", "close": 0.732685, "volume": 69727.0}, {"date": "2005-06-20", "close": 0.737412, "volume": 57797.0}, {"date": "2005-06-21", "close": 0.746866, "volume": 75629.0}, {"date": "2005-06-22", "close": 0.737412, "volume": 158664.0}, {"date": "2005-06-23", "close": 0.746866, "volume": 187915.0}, {"date": "2005-06-24", "close": 0.742139, "volume": 82996.0}, {"date": "2005-06-27", "close": 0.737412, "volume": 80389.0}, {"date": "2005-06-28", "close": 0.746866, "volume": 80072.0}, {"date": "2005-06-29", "close": 0.737412, "volume": 12122.0}, {"date": "2005-06-30", "close": 0.737412, "volume": 87505.0}, {"date": "2005-07-01", "close": 0.732685, "volume": 189655.0}, {"date": "2005-07-04", "close": 0.737412, "volume": 154963.0}, {"date": "2005-07-05", "close": 0.727958, "volume": 26583.0}, {"date": "2005-07-06", "close": 0.732685, "volume": 18564.0}, {"date": "2005-07-07", "close": 0.737412, "volume": 53661.0}, {"date": "2005-07-08", "close": 0.737412, "volume": 9211652.0}, {"date": "2005-07-11", "close": 0.732685, "volume": 97801.0}, {"date": "2005-07-12", "close": 0.75632, "volume": 341441.0}, {"date": "2005-07-13", "close": 0.789409, "volume": 316832.0}, {"date": "2005-07-14", "close": 0.841406, "volume": 1085701.0}, {"date": "2005-07-15", "close": 0.808317, "volume": 244938.0}, {"date": "2005-07-18", "close": 0.798863, "volume": 86730.0}, {"date": "2005-07-19", "close": 0.808317, "volume": 28559.0}, {"date": "2005-07-20", "close": 0.813044, "volume": 46127.0}, {"date": "2005-07-21", "close": 0.813044, "volume": 50772.0}, {"date": "2005-07-22", "close": 0.813044, "volume": 102549.0}, {"date": "2005-07-25", "close": 0.817771, "volume": 103556.0}, {"date": "2005-07-26", "close": 0.827225, "volume": 93932.0}, {"date": "2005-07-27", "close": 0.831952, "volume": 88851.0}, {"date": "2005-07-28", "close": 0.817771, "volume": 146215.0}, {"date": "2005-07-29", "close": 0.822498, "volume": 69336.0}, {"date": "2005-08-01", "close": 0.822498, "volume": 25809.0}, {"date": "2005-08-02", "close": 0.817771, "volume": 74091.0}, {"date": "2005-08-03", "close": 0.817771, "volume": 89154.0}, {"date": "2005-08-04", "close": 0.822498, "volume": 46306.0}, {"date": "2005-08-05", "close": 0.817771, "volume": 45239.0}, {"date": "2005-08-08", "close": 0.822498, "volume": 10946.0}, {"date": "2005-08-09", "close": 0.817771, "volume": 17719.0}, {"date": "2005-08-10", "close": 0.808317, "volume": 150005.0}, {"date": "2005-08-11", "close": 0.813044, "volume": 53081.0}, {"date": "2005-08-12", "close": 0.808317, "volume": 128586.0}, {"date": "2005-08-15", "close": 0.808317, "volume": 73197.0}, {"date": "2005-08-16", "close": 0.80359, "volume": 139956.0}, {"date": "2005-08-17", "close": 0.808317, "volume": 38608.0}, {"date": "2005-08-18", "close": 0.80359, "volume": 48271.0}, {"date": "2005-08-19", "close": 0.813044, "volume": 15866.0}, {"date": "2005-08-22", "close": 0.784682, "volume": 157447.0}, {"date": "2005-08-23", "close": 0.765774, "volume": 569211.0}, {"date": "2005-08-24", "close": 0.761047, "volume": 198858.0}, {"date": "2005-08-25", "close": 0.75632, "volume": 37608.0}, {"date": "2005-08-26", "close": 0.761047, "volume": 112286.0}, {"date": "2005-08-29", "close": 0.746866, "volume": 250078.0}, {"date": "2005-08-30", "close": 0.765774, "volume": 423673.0}, {"date": "2005-08-31", "close": 0.761047, "volume": 374435.0}, {"date": "2005-09-01", "close": 0.770501, "volume": 43315.0}, {"date": "2005-09-02", "close": 0.775228, "volume": 66798.0}, {"date": "2005-09-05", "close": 0.761047, "volume": 186835.0}, {"date": "2005-09-06", "close": 0.765774, "volume": 101056.0}, {"date": "2005-09-07", "close": 0.765774, "volume": 934319.0}, {"date": "2005-09-08", "close": 0.761047, "volume": 45431.0}, {"date": "2005-09-09", "close": 0.775228, "volume": 71187.0}, {"date": "2005-09-12", "close": 0.775228, "volume": 89909.0}, {"date": "2005-09-13", "close": 0.775228, "volume": 113495.0}, {"date": "2005-09-14", "close": 0.765774, "volume": 25651.0}, {"date": "2005-09-15", "close": 0.761047, "volume": 108097.0}, {"date": "2005-09-16", "close": 0.761047, "volume": 83034.0}, {"date": "2005-09-19", "close": 0.761047, "volume": 103437.0}, {"date": "2005-09-20", "close": 0.751593, "volume": 244651.0}, {"date": "2005-09-21", "close": 0.751593, "volume": 109860.0}, {"date": "2005-09-22", "close": 0.751593, "volume": 136523.0}, {"date": "2005-09-23", "close": 0.746866, "volume": 41612.0}, {"date": "2005-09-26", "close": 0.746866, "volume": 285593.0}, {"date": "2005-09-27", "close": 0.742139, "volume": 83245.0}, {"date": "2005-09-28", "close": 0.737412, "volume": 82453.0}, {"date": "2005-09-29", "close": 0.742139, "volume": 34906.0}, {"date": "2005-09-30", "close": 0.746866, "volume": 246406.0}, {"date": "2005-10-03", "close": 0.751593, "volume": 37815.0}, {"date": "2005-10-04", "close": 0.737412, "volume": 42680.0}, {"date": "2005-10-05", "close": 0.737412, "volume": 91135.0}, {"date": "2005-10-06", "close": 0.746866, "volume": 164872.0}, {"date": "2005-10-07", "close": 0.742139, "volume": 146012.0}, {"date": "2005-10-10", "close": 0.746866, "volume": 50328.0}, {"date": "2005-10-11", "close": 0.742139, "volume": 121993.0}, {"date": "2005-10-12", "close": 0.742139, "volume": 84647.0}, {"date": "2005-10-13", "close": 0.742139, "volume": 100804.0}, {"date": "2005-10-14", "close": 0.737412, "volume": 63084.0}, {"date": "2005-10-17", "close": 0.746866, "volume": 7986.0}, {"date": "2005-10-18", "close": 0.737412, "volume": 49371.0}, {"date": "2005-10-19", "close": 0.737412, "volume": 62302.0}, {"date": "2005-10-20", "close": 0.742139, "volume": 77769.0}, {"date": "2005-10-21", "close": 0.737412, "volume": 61561.0}, {"date": "2005-10-24", "close": 0.727958, "volume": 47070.0}, {"date": "2005-10-25", "close": 0.727958, "volume": 3593.0}, {"date": "2005-10-26", "close": 0.727958, "volume": 14996.0}, {"date": "2005-10-27", "close": 0.737412, "volume": 327568.0}, {"date": "2005-10-28", "close": 0.742139, "volume": 50138.0}, {"date": "2005-10-31", "close": 0.737412, "volume": 28930.0}, {"date": "2005-11-01", "close": 0.742139, "volume": 26326.0}, {"date": "2005-11-03", "close": 0.746866, "volume": 244691.0}, {"date": "2005-11-04", "close": 0.746866, "volume": 105527.0}, {"date": "2005-11-07", "close": 0.737412, "volume": 25386.0}, {"date": "2005-11-08", "close": 0.737412, "volume": 12693.0}, {"date": "2005-11-09", "close": 0.737412, "volume": 31827.0}, {"date": "2005-11-10", "close": 0.746866, "volume": 167901.0}, {"date": "2005-11-11", "close": 0.75632, "volume": 95717.0}, {"date": "2005-11-14", "close": 0.746866, "volume": 89274.0}, {"date": "2005-11-15", "close": 0.746866, "volume": 97948.0}, {"date": "2005-11-16", "close": 0.751593, "volume": 32812.0}, {"date": "2005-11-17", "close": 0.751593, "volume": 56817.0}, {"date": "2005-11-18", "close": 0.742139, "volume": 46011.0}, {"date": "2005-11-21", "close": 0.742139, "volume": 24064.0}, {"date": "2005-11-22", "close": 0.732685, "volume": 357722.0}, {"date": "2005-11-23", "close": 0.737412, "volume": 3173.0}, {"date": "2005-11-24", "close": 0.732685, "volume": 1923.0}, {"date": "2005-11-25", "close": 0.737412, "volume": 34747.0}, {"date": "2005-11-28", "close": 0.732685, "volume": 24102.0}, {"date": "2005-11-29", "close": 0.727958, "volume": 120524.0}, {"date": "2005-11-30", "close": 0.727958, "volume": 587053.0}, {"date": "2005-12-01", "close": 0.737412, "volume": 38594.0}, {"date": "2005-12-02", "close": 0.718504, "volume": 48781.0}, {"date": "2005-12-05", "close": 0.727958, "volume": 23271.0}, {"date": "2005-12-06", "close": 0.713777, "volume": 60646.0}, {"date": "2005-12-07", "close": 0.718504, "volume": 53945.0}, {"date": "2005-12-08", "close": 0.718504, "volume": 286069.0}, {"date": "2005-12-09", "close": 0.718504, "volume": 15549.0}, {"date": "2005-12-12", "close": 0.718504, "volume": 2116.0}, {"date": "2005-12-13", "close": 0.718504, "volume": 53734.0}, {"date": "2005-12-14", "close": 0.718504, "volume": 6875.0}, {"date": "2005-12-15", "close": 0.70905, "volume": 41781.0}, {"date": "2005-12-16", "close": 0.713777, "volume": 13696.0}, {"date": "2005-12-19", "close": 0.713777, "volume": 213666.0}, {"date": "2005-12-20", "close": 0.727958, "volume": 22742.0}, {"date": "2006-01-09", "close": 0.737412, "volume": 2195253.0}, {"date": "2006-01-10", "close": 0.737412, "volume": 49068.0}, {"date": "2006-01-11", "close": 0.75632, "volume": 152422.0}, {"date": "2006-01-12", "close": 0.75632, "volume": 60039.0}, {"date": "2006-01-13", "close": 0.75632, "volume": 119912.0}, {"date": "2006-01-16", "close": 0.75632, "volume": 210582.0}, {"date": "2006-01-17", "close": 0.761047, "volume": 60808.0}, {"date": "2006-01-18", "close": 0.75632, "volume": 97656.0}, {"date": "2006-01-19", "close": 0.75632, "volume": 78933.0}, {"date": "2006-01-20", "close": 0.737412, "volume": 54353.0}, {"date": "2006-01-23", "close": 0.75632, "volume": 19417.0}, {"date": "2006-01-24", "close": 0.751593, "volume": 16237.0}, {"date": "2006-01-25", "close": 0.746866, "volume": 21299.0}, {"date": "2006-01-27", "close": 0.746866, "volume": 7386.0}, {"date": "2006-01-30", "close": 0.737412, "volume": 112907.0}, {"date": "2006-01-31", "close": 0.746866, "volume": 42388.0}, {"date": "2006-02-01", "close": 0.737412, "volume": 22879.0}, {"date": "2006-02-02", "close": 0.737412, "volume": 74730.0}, {"date": "2006-02-03", "close": 0.690142, "volume": 54089.0}, {"date": "2006-02-06", "close": 0.718504, "volume": 28752.0}, {"date": "2006-02-07", "close": 0.70905, "volume": 173894.0}, {"date": "2006-02-08", "close": 0.690142, "volume": 63091.0}, {"date": "2006-02-09", "close": 0.694869, "volume": 6252.0}, {"date": "2006-02-10", "close": 0.694869, "volume": 196954.0}, {"date": "2006-02-13", "close": 0.694869, "volume": 40882.0}, {"date": "2006-02-14", "close": 0.704323, "volume": 42807.0}, {"date": "2006-02-15", "close": 0.699596, "volume": 16756.0}, {"date": "2006-02-16", "close": 0.699596, "volume": 18088.0}, {"date": "2006-02-17", "close": 0.699596, "volume": 5024.0}, {"date": "2006-02-20", "close": 0.699596, "volume": 14735.0}, {"date": "2006-02-21", "close": 0.699596, "volume": 29495.0}, {"date": "2006-02-22", "close": 0.718504, "volume": 37521.0}, {"date": "2006-02-23", "close": 0.737412, "volume": 29223.0}, {"date": "2006-02-24", "close": 0.718504, "volume": 30886.0}, {"date": "2006-02-27", "close": 0.718504, "volume": 29353.0}, {"date": "2006-02-28", "close": 0.746866, "volume": 150368.0}, {"date": "2006-03-01", "close": 0.737412, "volume": 255828.0}, {"date": "2006-03-02", "close": 0.742139, "volume": 211129.0}, {"date": "2006-03-03", "close": 0.746866, "volume": 24419.0}, {"date": "2006-03-06", "close": 0.737412, "volume": 86223.0}, {"date": "2006-03-07", "close": 0.742139, "volume": 19568.0}, {"date": "2006-03-08", "close": 0.765774, "volume": 127321.0}, {"date": "2006-03-09", "close": 0.761047, "volume": 160329.0}, {"date": "2006-03-10", "close": 0.80359, "volume": 540533.0}, {"date": "2006-03-13", "close": 0.813044, "volume": 155537.0}, {"date": "2006-03-14", "close": 0.813044, "volume": 662504.0}, {"date": "2006-03-15", "close": 0.808317, "volume": 14200.0}, {"date": "2006-03-16", "close": 0.813044, "volume": 217654.0}, {"date": "2006-03-17", "close": 0.813044, "volume": 98154.0}, {"date": "2006-03-20", "close": 0.841406, "volume": 64604.0}, {"date": "2006-03-21", "close": 0.85086, "volume": 849865.0}, {"date": "2006-03-22", "close": 0.85086, "volume": 60144.0}, {"date": "2006-03-23", "close": 0.85086, "volume": 79437.0}, {"date": "2006-03-24", "close": 0.85086, "volume": 1108092.0}, {"date": "2006-03-27", "close": 0.846133, "volume": 38627.0}, {"date": "2006-03-28", "close": 0.822498, "volume": 76918.0}, {"date": "2006-03-29", "close": 0.831952, "volume": 50767.0}, {"date": "2006-03-30", "close": 0.831952, "volume": 73860.0}, {"date": "2006-03-31", "close": 0.813044, "volume": 368796.0}, {"date": "2006-04-03", "close": 0.822498, "volume": 167185.0}, {"date": "2006-04-04", "close": 0.836679, "volume": 185514.0}, {"date": "2006-04-05", "close": 0.822498, "volume": 1165057.0}, {"date": "2006-04-06", "close": 0.827225, "volume": 77094.0}, {"date": "2006-04-07", "close": 0.822498, "volume": 96612.0}, {"date": "2006-04-10", "close": 0.822498, "volume": 280992.0}, {"date": "2006-04-11", "close": 0.822498, "volume": 203220.0}, {"date": "2006-04-12", "close": 0.822498, "volume": 299513.0}, {"date": "2006-04-13", "close": 0.822498, "volume": 129924.0}, {"date": "2006-04-18", "close": 0.817771, "volume": 117072.0}, {"date": "2006-04-19", "close": 0.813044, "volume": 178760.0}, {"date": "2006-04-20", "close": 0.817771, "volume": 81452.0}, {"date": "2006-04-21", "close": 0.822498, "volume": 192528.0}, {"date": "2006-04-24", "close": 0.813044, "volume": 345096.0}, {"date": "2006-04-26", "close": 0.808317, "volume": 119635.0}, {"date": "2006-04-27", "close": 0.808317, "volume": 66589.0}, {"date": "2006-04-28", "close": 0.822498, "volume": 45038.0}, {"date": "2006-05-01", "close": 0.813044, "volume": 117476.0}, {"date": "2006-05-02", "close": 0.822498, "volume": 115199.0}, {"date": "2006-05-03", "close": 0.822498, "volume": 102514.0}, {"date": "2006-05-04", "close": 0.817771, "volume": 15482.0}, {"date": "2006-05-05", "close": 0.813044, "volume": 27851.0}, {"date": "2006-05-08", "close": 0.794136, "volume": 85578.0}, {"date": "2006-05-09", "close": 0.80359, "volume": 149128.0}, {"date": "2006-05-10", "close": 0.80359, "volume": 105476.0}, {"date": "2006-05-11", "close": 0.794136, "volume": 57278.0}, {"date": "2006-05-12", "close": 0.794136, "volume": 32160.0}, {"date": "2006-05-15", "close": 0.779955, "volume": 115062.0}, {"date": "2006-05-16", "close": 0.784682, "volume": 20811.0}, {"date": "2006-05-17", "close": 0.784682, "volume": 62186.0}, {"date": "2006-05-18", "close": 0.784682, "volume": 64470.0}, {"date": "2006-05-19", "close": 0.784682, "volume": 143302.0}, {"date": "2006-05-22", "close": 0.784682, "volume": 17878.0}, {"date": "2006-05-23", "close": 0.75632, "volume": 519748.0}, {"date": "2006-05-24", "close": 0.765774, "volume": 27332.0}, {"date": "2006-05-25", "close": 0.765774, "volume": 22744.0}, {"date": "2006-05-26", "close": 0.775228, "volume": 81923.0}, {"date": "2006-05-29", "close": 0.784682, "volume": 46412.0}, {"date": "2006-05-30", "close": 0.794136, "volume": 85329.0}, {"date": "2006-05-31", "close": 0.789409, "volume": 53993.0}, {"date": "2006-06-01", "close": 0.789409, "volume": 41167.0}, {"date": "2006-06-02", "close": 0.794136, "volume": 99757.0}, {"date": "2006-06-05", "close": 0.779955, "volume": 23112.0}, {"date": "2006-06-06", "close": 0.779955, "volume": 106313.0}, {"date": "2006-06-07", "close": 0.794136, "volume": 22852.0}, {"date": "2006-06-08", "close": 0.784682, "volume": 208259.0}, {"date": "2006-06-09", "close": 0.80359, "volume": 70959.0}, {"date": "2006-06-13", "close": 0.794136, "volume": 57309.0}, {"date": "2006-06-14", "close": 0.794136, "volume": 57138.0}, {"date": "2006-06-15", "close": 0.80359, "volume": 108358.0}, {"date": "2006-06-16", "close": 0.80359, "volume": 69161.0}, {"date": "2006-06-19", "close": 0.798863, "volume": 193308.0}, {"date": "2006-06-20", "close": 0.779955, "volume": 75213.0}, {"date": "2006-06-21", "close": 0.794136, "volume": 104070.0}, {"date": "2006-06-22", "close": 0.784682, "volume": 472880.0}, {"date": "2006-06-23", "close": 0.794136, "volume": 59434.0}, {"date": "2006-06-26", "close": 0.794136, "volume": 18299.0}, {"date": "2006-06-27", "close": 0.784682, "volume": 45722.0}, {"date": "2006-06-28", "close": 0.80359, "volume": 138411.0}, {"date": "2006-06-29", "close": 0.794136, "volume": 7109.0}, {"date": "2006-06-30", "close": 0.784682, "volume": 59580.0}, {"date": "2006-07-03", "close": 0.789409, "volume": 52888.0}, {"date": "2006-07-04", "close": 0.80359, "volume": 61190.0}, {"date": "2006-07-05", "close": 0.784682, "volume": 52888.0}, {"date": "2006-07-06", "close": 0.80359, "volume": 110779.0}, {"date": "2006-07-07", "close": 0.80359, "volume": 27639.0}, {"date": "2006-07-10", "close": 0.80359, "volume": 62351.0}, {"date": "2006-07-11", "close": 0.784682, "volume": 336075.0}, {"date": "2006-07-12", "close": 0.813044, "volume": 23588.0}, {"date": "2006-07-13", "close": 0.822498, "volume": 152803.0}, {"date": "2006-07-14", "close": 0.813044, "volume": 103369.0}, {"date": "2006-07-17", "close": 0.822498, "volume": 20123.0}, {"date": "2006-07-18", "close": 0.822498, "volume": 46146.0}, {"date": "2006-07-19", "close": 0.822498, "volume": 37850.0}, {"date": "2006-07-20", "close": 0.822498, "volume": 12667.0}, {"date": "2006-07-21", "close": 0.822498, "volume": 91086.0}, {"date": "2006-07-24", "close": 0.831952, "volume": 25246.0}, {"date": "2006-07-25", "close": 0.831952, "volume": 6146.0}, {"date": "2006-07-26", "close": 0.817771, "volume": 5024.0}, {"date": "2006-07-27", "close": 0.827225, "volume": 38185.0}, {"date": "2006-07-28", "close": 0.831952, "volume": 53497.0}, {"date": "2006-07-31", "close": 0.841406, "volume": 211473.0}, {"date": "2006-08-01", "close": 0.874495, "volume": 332412.0}, {"date": "2006-08-02", "close": 0.860314, "volume": 33946.0}, {"date": "2006-08-03", "close": 0.869768, "volume": 48964.0}, {"date": "2006-08-04", "close": 0.860314, "volume": 54439.0}, {"date": "2006-08-07", "close": 0.85086, "volume": 55557.0}, {"date": "2006-08-08", "close": 0.860314, "volume": 987046.0}, {"date": "2006-08-09", "close": 0.869768, "volume": 23112.0}, {"date": "2006-08-10", "close": 0.869768, "volume": 22863.0}, {"date": "2006-08-11", "close": 0.85086, "volume": 34747.0}, {"date": "2006-08-14", "close": 0.879222, "volume": 31353.0}, {"date": "2006-08-15", "close": 0.860314, "volume": 8415.0}, {"date": "2006-08-16", "close": 0.860314, "volume": 35435.0}, {"date": "2006-08-17", "close": 0.860314, "volume": 39607.0}, {"date": "2006-08-18", "close": 0.831952, "volume": 15811.0}, {"date": "2006-08-21", "close": 0.860314, "volume": 23519.0}, {"date": "2006-08-22", "close": 0.85086, "volume": 3194481.0}, {"date": "2006-08-23", "close": 0.808317, "volume": 16289.0}, {"date": "2006-08-24", "close": 0.841406, "volume": 18934.0}, {"date": "2006-08-25", "close": 0.813044, "volume": 45310.0}, {"date": "2006-08-28", "close": 0.80359, "volume": 72623.0}, {"date": "2006-08-29", "close": 0.817771, "volume": 15455.0}, {"date": "2006-08-30", "close": 0.822498, "volume": 2644.0}, {"date": "2006-08-31", "close": 0.813044, "volume": 15073.0}, {"date": "2006-09-01", "close": 0.813044, "volume": 7425.0}, {"date": "2006-09-04", "close": 0.813044, "volume": 47672.0}, {"date": "2006-09-05", "close": 0.813044, "volume": 74400.0}, {"date": "2006-09-06", "close": 0.813044, "volume": 22461.0}, {"date": "2006-09-07", "close": 0.822498, "volume": 18521.0}, {"date": "2006-09-08", "close": 0.827225, "volume": 43476.0}, {"date": "2006-09-11", "close": 0.817771, "volume": 4264.0}, {"date": "2006-09-12", "close": 0.836679, "volume": 133287.0}, {"date": "2006-09-13", "close": 0.813044, "volume": 19272.0}, {"date": "2006-09-14", "close": 0.813044, "volume": 14190.0}, {"date": "2006-09-15", "close": 0.813044, "volume": 1005.0}, {"date": "2006-09-18", "close": 0.813044, "volume": 165159.0}, {"date": "2006-09-19", "close": 0.813044, "volume": 135789.0}, {"date": "2006-09-20", "close": 0.846133, "volume": 301343.0}, {"date": "2006-09-21", "close": 0.841406, "volume": 105775.0}, {"date": "2006-09-22", "close": 0.841406, "volume": 8949.0}, {"date": "2006-09-25", "close": 0.831952, "volume": 6745.0}, {"date": "2006-09-26", "close": 0.831952, "volume": 26165.0}, {"date": "2006-09-27", "close": 0.836679, "volume": 7140.0}, {"date": "2006-09-28", "close": 0.841406, "volume": 13164.0}, {"date": "2006-09-29", "close": 0.836679, "volume": 78107.0}, {"date": "2006-10-02", "close": 0.85086, "volume": 54124.0}, {"date": "2006-10-03", "close": 0.831952, "volume": 4172.0}, {"date": "2006-10-04", "close": 0.841406, "volume": 108949.0}, {"date": "2006-10-05", "close": 0.85086, "volume": 74415.0}, {"date": "2006-10-06", "close": 0.841406, "volume": 105775.0}, {"date": "2006-10-09", "close": 0.822498, "volume": 4847.0}, {"date": "2006-10-10", "close": 0.836679, "volume": 617861.0}, {"date": "2006-10-11", "close": 0.855587, "volume": 6595.0}, {"date": "2006-10-12", "close": 0.846133, "volume": 165425.0}, {"date": "2006-10-13", "close": 0.841406, "volume": 3438.0}, {"date": "2006-10-16", "close": 0.836679, "volume": 35702.0}, {"date": "2006-10-17", "close": 0.855587, "volume": 57767.0}, {"date": "2006-10-18", "close": 0.888676, "volume": 155593.0}, {"date": "2006-10-19", "close": 0.869768, "volume": 100745.0}, {"date": "2006-10-20", "close": 0.935946, "volume": 653421.0}, {"date": "2006-10-23", "close": 0.959581, "volume": 586344.0}, {"date": "2006-10-24", "close": 0.973762, "volume": 677691.0}, {"date": "2006-10-25", "close": 0.983216, "volume": 655745.0}, {"date": "2006-10-26", "close": 0.983216, "volume": 251286.0}, {"date": "2006-10-27", "close": 0.973762, "volume": 224495.0}, {"date": "2006-10-30", "close": 0.964308, "volume": 90831.0}, {"date": "2006-10-31", "close": 0.9454, "volume": 148857.0}, {"date": "2006-11-01", "close": 0.973762, "volume": 143905.0}, {"date": "2006-11-02", "close": 0.973762, "volume": 127269.0}, {"date": "2006-11-03", "close": 0.973762, "volume": 3249986.0}, {"date": "2006-11-06", "close": 0.964308, "volume": 131764.0}, {"date": "2006-11-07", "close": 0.964308, "volume": 41839.0}, {"date": "2006-11-08", "close": 0.978489, "volume": 46006.0}, {"date": "2006-11-09", "close": 0.983216, "volume": 22556.0}, {"date": "2006-11-10", "close": 0.983216, "volume": 151347.0}, {"date": "2006-11-13", "close": 0.983216, "volume": 169531.0}, {"date": "2006-11-14", "close": 0.973762, "volume": 51111.0}, {"date": "2006-11-15", "close": 0.954854, "volume": 20864.0}, {"date": "2006-11-16", "close": 0.969035, "volume": 18952.0}, {"date": "2006-11-17", "close": 0.964308, "volume": 28970.0}, {"date": "2006-11-20", "close": 0.9454, "volume": 24402.0}, {"date": "2006-11-21", "close": 0.983216, "volume": 29289.0}, {"date": "2006-11-22", "close": 0.964308, "volume": 1012.0}, {"date": "2006-11-23", "close": 0.983216, "volume": 236982.0}, {"date": "2006-11-24", "close": 0.983216, "volume": 5828.0}, {"date": "2006-11-27", "close": 0.978489, "volume": 92959.0}, {"date": "2006-11-28", "close": 0.973762, "volume": 17516.0}, {"date": "2006-11-29", "close": 0.964308, "volume": 11903.0}, {"date": "2006-11-30", "close": 0.9454, "volume": 569253.0}, {"date": "2006-12-01", "close": 0.9454, "volume": 47017.0}, {"date": "2006-12-04", "close": 0.964308, "volume": 31774.0}, {"date": "2006-12-05", "close": 0.954854, "volume": 70644.0}, {"date": "2006-12-06", "close": 0.9454, "volume": 114946.0}, {"date": "2006-12-07", "close": 0.954854, "volume": 83635.0}, {"date": "2006-12-08", "close": 0.954854, "volume": 11450.0}, {"date": "2006-12-11", "close": 0.9454, "volume": 24593.0}, {"date": "2006-12-12", "close": 0.9454, "volume": 27925.0}, {"date": "2006-12-13", "close": 0.9454, "volume": 144149.0}, {"date": "2006-12-14", "close": 0.964308, "volume": 75798.0}, {"date": "2006-12-15", "close": 0.973762, "volume": 111070.0}, {"date": "2006-12-18", "close": 0.973762, "volume": 2853312.0}, {"date": "2006-12-19", "close": 0.973762, "volume": 24916.0}, {"date": "2006-12-20", "close": 0.973762, "volume": 55003.0}, {"date": "2006-12-21", "close": 0.964308, "volume": 242943.0}, {"date": "2006-12-22", "close": 0.964308, "volume": 43314.0}, {"date": "2006-12-27", "close": 0.954854, "volume": 12058.0}, {"date": "2006-12-28", "close": 0.954854, "volume": 22563.0}, {"date": "2006-12-29", "close": 0.964308, "volume": 3352.0}, {"date": "2007-01-02", "close": 0.950127, "volume": 76312.0}, {"date": "2007-01-03", "close": 0.9454, "volume": 298551.0}, {"date": "2007-01-04", "close": 0.9454, "volume": 121466.0}, {"date": "2007-01-05", "close": 0.9454, "volume": 118045.0}, {"date": "2007-01-08", "close": 0.917038, "volume": 87291.0}, {"date": "2007-01-09", "close": 0.9454, "volume": 34165.0}, {"date": "2007-01-10", "close": 0.931219, "volume": 169241.0}, {"date": "2007-01-11", "close": 0.954854, "volume": 799230.0}, {"date": "2007-01-12", "close": 0.9454, "volume": 26523.0}, {"date": "2007-01-15", "close": 0.973762, "volume": 99073.0}, {"date": "2007-01-16", "close": 0.969035, "volume": 243527.0}, {"date": "2007-01-17", "close": 0.973762, "volume": 52567.0}, {"date": "2007-01-18", "close": 1.030486, "volume": 300939.0}, {"date": "2007-01-19", "close": 1.030486, "volume": 171084.0}, {"date": "2007-01-22", "close": 1.049394, "volume": 312872.0}, {"date": "2007-01-23", "close": 1.049394, "volume": 120289.0}, {"date": "2007-01-24", "close": 1.03994, "volume": 31733.0}, {"date": "2007-01-25", "close": 1.021032, "volume": 24160.0}, {"date": "2007-01-29", "close": 0.997397, "volume": 67218.0}, {"date": "2007-01-30", "close": 1.011578, "volume": 27687.0}, {"date": "2007-01-31", "close": 1.021032, "volume": 87268.0}, {"date": "2007-02-01", "close": 0.99267, "volume": 53665.0}, {"date": "2007-02-02", "close": 1.03994, "volume": 78146.0}, {"date": "2007-02-05", "close": 1.077756, "volume": 24040.0}, {"date": "2007-02-06", "close": 1.077756, "volume": 105484.0}, {"date": "2007-02-07", "close": 1.063575, "volume": 32569.0}, {"date": "2007-02-08", "close": 1.054121, "volume": 31968.0}, {"date": "2007-02-09", "close": 1.08721, "volume": 12926.0}, {"date": "2007-02-12", "close": 1.120299, "volume": 106544.0}, {"date": "2007-02-13", "close": 1.148661, "volume": 286842.0}, {"date": "2007-02-14", "close": 1.13448, "volume": 263187.0}, {"date": "2007-02-15", "close": 1.13448, "volume": 57330.0}, {"date": "2007-02-16", "close": 1.143934, "volume": 1113883.0}, {"date": "2007-02-19", "close": 1.153388, "volume": 113467.0}, {"date": "2007-02-20", "close": 1.195931, "volume": 288439.0}, {"date": "2007-02-21", "close": 1.18175, "volume": 162136.0}, {"date": "2007-02-22", "close": 1.101391, "volume": 170764.0}, {"date": "2007-02-23", "close": 1.03994, "volume": 411361.0}, {"date": "2007-02-26", "close": 1.058848, "volume": 443191.0}, {"date": "2007-02-27", "close": 1.058848, "volume": 159450.0}, {"date": "2007-02-28", "close": 1.030486, "volume": 543218.0}, {"date": "2007-03-01", "close": 1.03994, "volume": 161207.0}, {"date": "2007-03-02", "close": 1.030486, "volume": 638079.0}, {"date": "2007-03-05", "close": 1.030486, "volume": 169577.0}, {"date": "2007-03-06", "close": 1.021032, "volume": 54894.0}, {"date": "2007-03-07", "close": 0.99267, "volume": 136761.0}, {"date": "2007-03-08", "close": 1.030486, "volume": 70365.0}, {"date": "2007-03-09", "close": 1.002124, "volume": 25929.0}, {"date": "2007-03-12", "close": 0.99267, "volume": 28295.0}, {"date": "2007-03-13", "close": 0.99267, "volume": 273584.0}, {"date": "2007-03-14", "close": 0.973762, "volume": 472557.0}, {"date": "2007-03-15", "close": 0.99267, "volume": 24804.0}, {"date": "2007-03-16", "close": 0.99267, "volume": 1269.0}, {"date": "2007-03-19", "close": 0.973762, "volume": 88015.0}, {"date": "2007-03-20", "close": 0.99267, "volume": 24494.0}, {"date": "2007-03-21", "close": 0.973762, "volume": 51142.0}, {"date": "2007-03-22", "close": 0.978489, "volume": 33087.0}, {"date": "2007-03-23", "close": 0.978489, "volume": 2644.0}, {"date": "2007-03-26", "close": 0.983216, "volume": 86809.0}, {"date": "2007-03-27", "close": 0.973762, "volume": 58304.0}, {"date": "2007-03-28", "close": 0.978489, "volume": 39703.0}, {"date": "2007-03-29", "close": 0.99267, "volume": 51732.0}, {"date": "2007-03-30", "close": 0.997397, "volume": 35250.0}, {"date": "2007-04-02", "close": 0.983216, "volume": 37771.0}, {"date": "2007-04-03", "close": 0.997397, "volume": 41471.0}, {"date": "2007-04-04", "close": 1.03994, "volume": 113882.0}, {"date": "2007-04-05", "close": 1.115572, "volume": 111714.0}, {"date": "2007-04-10", "close": 1.058848, "volume": 86415.0}, {"date": "2007-04-11", "close": 1.03994, "volume": 32955.0}, {"date": "2007-04-12", "close": 1.03994, "volume": 7070.0}, {"date": "2007-04-13", "close": 1.03994, "volume": 10218.0}, {"date": "2007-04-16", "close": 0.997397, "volume": 139360.0}, {"date": "2007-04-17", "close": 0.99267, "volume": 30636.0}, {"date": "2007-04-18", "close": 1.002124, "volume": 37150.0}, {"date": "2007-04-19", "close": 1.002124, "volume": 46402.0}, {"date": "2007-04-20", "close": 1.021032, "volume": 12645.0}, {"date": "2007-04-23", "close": 1.049394, "volume": 88807.0}, {"date": "2007-04-24", "close": 1.068302, "volume": 676513.0}, {"date": "2007-04-26", "close": 1.08721, "volume": 57634.0}, {"date": "2007-04-27", "close": 1.096664, "volume": 317326.0}, {"date": "2007-04-30", "close": 1.096664, "volume": 373863.0}, {"date": "2007-05-01", "close": 1.08721, "volume": 7149.0}, {"date": "2007-05-02", "close": 1.08721, "volume": 61143.0}, {"date": "2007-05-03", "close": 1.077756, "volume": 2063.0}, {"date": "2007-05-04", "close": 1.011578, "volume": 25830.0}, {"date": "2007-05-07", "close": 1.011578, "volume": 81586.0}, {"date": "2007-05-08", "close": 1.025759, "volume": 61939.0}, {"date": "2007-05-09", "close": 1.025759, "volume": 153008.0}, {"date": "2007-05-10", "close": 1.03994, "volume": 31574.0}, {"date": "2007-05-11", "close": 1.035213, "volume": 21155.0}, {"date": "2007-05-14", "close": 1.049394, "volume": 33015.0}, {"date": "2007-05-15", "close": 1.058848, "volume": 92275.0}, {"date": "2007-05-16", "close": 1.068302, "volume": 170442.0}, {"date": "2007-05-17", "close": 1.08721, "volume": 196925.0}, {"date": "2007-05-18", "close": 1.096664, "volume": 118797.0}, {"date": "2007-05-21", "close": 1.13448, "volume": 77306.0}, {"date": "2007-05-22", "close": 1.13448, "volume": 50849.0}, {"date": "2007-05-23", "close": 1.13448, "volume": 46564.0}, {"date": "2007-05-24", "close": 1.13448, "volume": 23216.0}, {"date": "2007-05-25", "close": 1.143934, "volume": 52965.0}, {"date": "2007-05-28", "close": 1.115572, "volume": 62587.0}, {"date": "2007-05-29", "close": 1.13448, "volume": 92329.0}, {"date": "2007-05-30", "close": 1.13448, "volume": 273100.0}, {"date": "2007-05-31", "close": 1.153388, "volume": 109016.0}, {"date": "2007-06-01", "close": 1.143934, "volume": 71270.0}, {"date": "2007-06-04", "close": 1.153388, "volume": 34028.0}, {"date": "2007-06-05", "close": 1.143934, "volume": 69071.0}, {"date": "2007-06-06", "close": 1.153388, "volume": 159493.0}, {"date": "2007-06-07", "close": 1.153388, "volume": 85345.0}, {"date": "2007-06-08", "close": 1.153388, "volume": 29088.0}, {"date": "2007-06-12", "close": 1.18175, "volume": 442063.0}, {"date": "2007-06-13", "close": 1.219566, "volume": 77735.0}, {"date": "2007-06-14", "close": 1.224293, "volume": 30006.0}, {"date": "2007-06-15", "close": 1.219566, "volume": 124230.0}, {"date": "2007-06-18", "close": 1.214839, "volume": 83843.0}, {"date": "2007-06-19", "close": 1.18175, "volume": 35966.0}, {"date": "2007-06-20", "close": 1.18175, "volume": 53290.0}, {"date": "2007-06-21", "close": 1.18175, "volume": 19595.0}, {"date": "2007-06-22", "close": 1.200658, "volume": 13513.0}, {"date": "2007-06-25", "close": 1.191204, "volume": 235516.0}, {"date": "2007-06-26", "close": 1.191204, "volume": 481823.0}, {"date": "2007-06-27", "close": 1.18175, "volume": 133092.0}, {"date": "2007-06-28", "close": 1.18175, "volume": 55802.0}, {"date": "2007-06-29", "close": 1.200658, "volume": 100970.0}, {"date": "2007-07-02", "close": 1.195931, "volume": 37285.0}, {"date": "2007-07-03", "close": 1.200658, "volume": 95921.0}, {"date": "2007-07-04", "close": 1.18175, "volume": 12475.0}, {"date": "2007-07-05", "close": 1.18175, "volume": 57831.0}, {"date": "2007-07-06", "close": 1.191204, "volume": 55812.0}, {"date": "2007-07-09", "close": 1.18175, "volume": 112728.0}, {"date": "2007-07-10", "close": 1.186477, "volume": 184419.0}, {"date": "2007-07-11", "close": 1.186477, "volume": 409179.0}, {"date": "2007-07-12", "close": 1.18175, "volume": 43750.0}, {"date": "2007-07-13", "close": 1.167569, "volume": 171301.0}, {"date": "2007-07-16", "close": 1.18175, "volume": 190603.0}, {"date": "2007-07-17", "close": 1.186477, "volume": 74843.0}, {"date": "2007-07-18", "close": 1.18175, "volume": 10599.0}, {"date": "2007-07-19", "close": 1.191204, "volume": 120055.0}, {"date": "2007-07-20", "close": 1.18175, "volume": 85207.0}, {"date": "2007-07-23", "close": 1.18175, "volume": 25381.0}, {"date": "2007-07-24", "close": 1.18175, "volume": 63444.0}, {"date": "2007-07-25", "close": 1.18175, "volume": 113554.0}, {"date": "2007-07-26", "close": 1.167569, "volume": 252608.0}, {"date": "2007-07-27", "close": 1.177023, "volume": 72962.0}, {"date": "2007-07-30", "close": 1.191204, "volume": 58843.0}, {"date": "2007-07-31", "close": 1.18175, "volume": 17703.0}, {"date": "2007-08-01", "close": 1.200658, "volume": 166140.0}, {"date": "2007-08-02", "close": 1.219566, "volume": 1268649.0}, {"date": "2007-08-03", "close": 1.219566, "volume": 150685.0}, {"date": "2007-08-06", "close": 1.214839, "volume": 46912.0}, {"date": "2007-08-07", "close": 1.200658, "volume": 40336.0}, {"date": "2007-08-08", "close": 1.224293, "volume": 404024.0}, {"date": "2007-08-09", "close": 1.224293, "volume": 61897.0}, {"date": "2007-08-10", "close": 1.214839, "volume": 33091.0}, {"date": "2007-08-13", "close": 1.22902, "volume": 266397.0}, {"date": "2007-08-14", "close": 1.257382, "volume": 187863.0}, {"date": "2007-08-15", "close": 1.22902, "volume": 62562.0}, {"date": "2007-08-16", "close": 1.22902, "volume": 162242.0}, {"date": "2007-08-17", "close": 1.219566, "volume": 83282.0}, {"date": "2007-08-20", "close": 1.257382, "volume": 25534.0}, {"date": "2007-08-21", "close": 1.266836, "volume": 564212.0}, {"date": "2007-08-22", "close": 1.27629, "volume": 109095.0}, {"date": "2007-08-23", "close": 1.27629, "volume": 175973.0}, {"date": "2007-08-24", "close": 1.27629, "volume": 136897.0}, {"date": "2007-08-27", "close": 1.27629, "volume": 69763.0}, {"date": "2007-08-28", "close": 1.27629, "volume": 61026.0}, {"date": "2007-08-29", "close": 1.266836, "volume": 60663.0}, {"date": "2007-08-30", "close": 1.285744, "volume": 39803.0}, {"date": "2007-08-31", "close": 1.314106, "volume": 135438.0}, {"date": "2007-09-03", "close": 1.304652, "volume": 105105.0}, {"date": "2007-09-04", "close": 1.32356, "volume": 165200.0}, {"date": "2007-09-05", "close": 1.304652, "volume": 100667.0}, {"date": "2007-09-06", "close": 1.295198, "volume": 25862.0}, {"date": "2007-09-07", "close": 1.285744, "volume": 4124.0}, {"date": "2007-09-10", "close": 1.32356, "volume": 4264.0}, {"date": "2007-09-11", "close": 1.285744, "volume": 16008.0}, {"date": "2007-09-12", "close": 1.252655, "volume": 5473.0}, {"date": "2007-09-13", "close": 1.233747, "volume": 175264.0}, {"date": "2007-09-14", "close": 1.233747, "volume": 65171.0}, {"date": "2007-09-17", "close": 1.224293, "volume": 184238.0}, {"date": "2007-09-18", "close": 1.18175, "volume": 288871.0}, {"date": "2007-09-19", "close": 1.186477, "volume": 60830.0}, {"date": "2007-09-20", "close": 1.195931, "volume": 58201.0}, {"date": "2007-09-21", "close": 1.191204, "volume": 66046.0}, {"date": "2007-09-24", "close": 1.186477, "volume": 37169.0}, {"date": "2007-09-25", "close": 1.186477, "volume": 171793.0}, {"date": "2007-09-26", "close": 1.200658, "volume": 712.0}, {"date": "2007-09-27", "close": 1.18175, "volume": 117109.0}, {"date": "2007-09-28", "close": 1.186477, "volume": 51433.0}, {"date": "2007-10-01", "close": 1.210112, "volume": 79820.0}, {"date": "2007-10-02", "close": 1.210112, "volume": 42123.0}, {"date": "2007-10-03", "close": 1.191204, "volume": 2433.0}, {"date": "2007-10-04", "close": 1.200658, "volume": 9360.0}, {"date": "2007-10-05", "close": 1.200658, "volume": 12426.0}, {"date": "2007-10-08", "close": 1.214839, "volume": 160667.0}, {"date": "2007-10-09", "close": 1.27629, "volume": 7485.0}, {"date": "2007-10-10", "close": 1.27629, "volume": 32834.0}, {"date": "2007-10-11", "close": 1.247928, "volume": 29696.0}, {"date": "2007-10-12", "close": 1.247928, "volume": 28649.0}, {"date": "2007-10-15", "close": 1.285744, "volume": 27997.0}, {"date": "2007-10-16", "close": 1.257382, "volume": 30358.0}, {"date": "2007-10-17", "close": 1.247928, "volume": 40042.0}, {"date": "2007-10-18", "close": 1.257382, "volume": 32964.0}, {"date": "2007-10-19", "close": 1.252655, "volume": 26423.0}, {"date": "2007-10-22", "close": 1.257382, "volume": 36904.0}, {"date": "2007-10-23", "close": 1.247928, "volume": 334574.0}, {"date": "2007-10-24", "close": 1.314106, "volume": 18543.0}, {"date": "2007-10-25", "close": 1.318833, "volume": 36473.0}, {"date": "2007-10-26", "close": 1.314106, "volume": 893.0}, {"date": "2007-10-29", "close": 1.266836, "volume": 17347.0}, {"date": "2007-10-30", "close": 1.266836, "volume": 30389.0}, {"date": "2007-10-31", "close": 1.295198, "volume": 205798.0}, {"date": "2007-11-01", "close": 1.27629, "volume": 46002.0}, {"date": "2007-11-02", "close": 1.27629, "volume": 31223.0}, {"date": "2007-11-05", "close": 1.252655, "volume": 24645.0}, {"date": "2007-11-06", "close": 1.257382, "volume": 26512.0}, {"date": "2007-11-07", "close": 1.285744, "volume": 1627734.0}, {"date": "2007-11-08", "close": 1.285744, "volume": 545309.0}, {"date": "2007-11-09", "close": 1.285744, "volume": 9858.0}, {"date": "2007-11-12", "close": 1.285744, "volume": 8850.0}, {"date": "2007-11-13", "close": 1.295198, "volume": 32899.0}, {"date": "2007-11-14", "close": 1.342468, "volume": 173588.0}, {"date": "2007-11-15", "close": 1.304652, "volume": 42951.0}, {"date": "2007-11-16", "close": 1.304652, "volume": 10366.0}, {"date": "2007-11-19", "close": 1.304652, "volume": 13909.0}, {"date": "2007-11-20", "close": 1.295198, "volume": 24963.0}, {"date": "2007-11-21", "close": 1.32356, "volume": 145159.0}, {"date": "2007-11-22", "close": 1.304652, "volume": 3064.0}, {"date": "2007-11-23", "close": 1.333014, "volume": 33242.0}, {"date": "2007-11-26", "close": 1.333014, "volume": 73144.0}, {"date": "2007-11-27", "close": 1.304652, "volume": 22319.0}, {"date": "2007-11-28", "close": 1.285744, "volume": 41058.0}, {"date": "2007-11-29", "close": 1.27629, "volume": 352992.0}, {"date": "2007-11-30", "close": 1.252655, "volume": 142355.0}, {"date": "2007-12-03", "close": 1.295198, "volume": 111404.0}, {"date": "2007-12-04", "close": 1.27629, "volume": 122704.0}, {"date": "2007-12-05", "close": 1.285744, "volume": 85065.0}, {"date": "2007-12-06", "close": 1.27629, "volume": 1632316.0}, {"date": "2007-12-07", "close": 1.285744, "volume": 21110.0}, {"date": "2007-12-10", "close": 1.27629, "volume": 2296854.0}, {"date": "2007-12-11", "close": 1.27629, "volume": 779490.0}, {"date": "2007-12-12", "close": 1.266836, "volume": 27347.0}, {"date": "2007-12-13", "close": 1.271563, "volume": 7247.0}, {"date": "2007-12-14", "close": 1.285744, "volume": 10548.0}, {"date": "2007-12-17", "close": 1.285744, "volume": 33667.0}, {"date": "2007-12-18", "close": 1.271563, "volume": 58639.0}, {"date": "2007-12-19", "close": 1.285744, "volume": 7489.0}, {"date": "2007-12-20", "close": 1.285744, "volume": 80278.0}, {"date": "2007-12-21", "close": 1.295198, "volume": 10912.0}, {"date": "2007-12-27", "close": 1.309379, "volume": 1281.0}, {"date": "2007-12-28", "close": 1.314106, "volume": 9467.0}, {"date": "2008-01-02", "close": 1.351922, "volume": 60664.0}, {"date": "2008-01-03", "close": 1.437008, "volume": 93157.0}, {"date": "2008-01-04", "close": 1.455916, "volume": 104012.0}, {"date": "2008-01-07", "close": 1.51264, "volume": 136906.0}, {"date": "2008-01-08", "close": 1.493732, "volume": 41226.0}, {"date": "2008-01-09", "close": 1.451189, "volume": 182396.0}, {"date": "2008-01-10", "close": 1.380284, "volume": 89592.0}, {"date": "2008-01-11", "close": 1.37083, "volume": 57419.0}, {"date": "2008-01-14", "close": 1.37083, "volume": 70341.0}, {"date": "2008-01-15", "close": 1.37083, "volume": 804209.0}, {"date": "2008-01-16", "close": 1.266836, "volume": 70270.0}, {"date": "2008-01-17", "close": 1.266836, "volume": 52826.0}, {"date": "2008-01-18", "close": 1.252655, "volume": 14914.0}, {"date": "2008-01-21", "close": 1.186477, "volume": 535073.0}, {"date": "2008-01-22", "close": 1.058848, "volume": 317421.0}, {"date": "2008-01-23", "close": 1.120299, "volume": 111843.0}, {"date": "2008-01-24", "close": 1.13448, "volume": 85255.0}, {"date": "2008-01-25", "close": 1.210112, "volume": 47282.0}, {"date": "2008-01-29", "close": 1.22902, "volume": 276742.0}, {"date": "2008-01-30", "close": 1.219566, "volume": 38129.0}, {"date": "2008-01-31", "close": 1.219566, "volume": 31838.0}, {"date": "2008-02-01", "close": 1.148661, "volume": 104566.0}, {"date": "2008-02-04", "close": 1.153388, "volume": 57249.0}, {"date": "2008-02-05", "close": 1.177023, "volume": 7977.0}, {"date": "2008-02-06", "close": 1.13448, "volume": 172538.0}, {"date": "2008-02-07", "close": 1.139207, "volume": 49843.0}, {"date": "2008-02-08", "close": 1.162842, "volume": 965757.0}, {"date": "2008-02-11", "close": 1.18175, "volume": 80283.0}, {"date": "2008-02-12", "close": 1.200658, "volume": 69706.0}, {"date": "2008-02-13", "close": 1.18175, "volume": 46747.0}, {"date": "2008-02-14", "close": 1.210112, "volume": 13880.0}, {"date": "2008-02-15", "close": 1.27629, "volume": 114036.0}, {"date": "2008-02-18", "close": 1.304652, "volume": 102597.0}, {"date": "2008-02-19", "close": 1.304652, "volume": 78540.0}, {"date": "2008-02-20", "close": 1.32356, "volume": 21155.0}, {"date": "2008-02-21", "close": 1.314106, "volume": 5391.0}, {"date": "2008-02-22", "close": 1.285744, "volume": 21684.0}, {"date": "2008-02-25", "close": 1.27629, "volume": 45737.0}, {"date": "2008-02-27", "close": 1.233747, "volume": 20212.0}, {"date": "2008-02-28", "close": 1.22902, "volume": 53600.0}, {"date": "2008-02-29", "close": 1.214839, "volume": 15866.0}, {"date": "2008-03-03", "close": 1.191204, "volume": 19727.0}, {"date": "2008-03-04", "close": 1.22902, "volume": 12765.0}, {"date": "2008-03-05", "close": 1.115572, "volume": 143829.0}, {"date": "2008-03-06", "close": 1.044667, "volume": 112668.0}, {"date": "2008-03-07", "close": 1.08721, "volume": 39037.0}, {"date": "2008-03-10", "close": 1.03994, "volume": 65766.0}, {"date": "2008-03-11", "close": 1.058848, "volume": 559603.0}, {"date": "2008-03-12", "close": 1.13448, "volume": 55163.0}, {"date": "2008-03-13", "close": 1.110845, "volume": 6849.0}, {"date": "2008-03-14", "close": 1.115572, "volume": 5447.0}, {"date": "2008-03-17", "close": 1.096664, "volume": 26455.0}, {"date": "2008-03-18", "close": 1.106118, "volume": 243283.0}, {"date": "2008-03-19", "close": 1.115572, "volume": 131228.0}, {"date": "2008-03-20", "close": 1.115572, "volume": 18806.0}, {"date": "2008-03-25", "close": 1.13448, "volume": 93579.0}, {"date": "2008-03-26", "close": 1.22902, "volume": 54517.0}, {"date": "2008-03-27", "close": 1.257382, "volume": 35849.0}, {"date": "2008-03-28", "close": 1.243201, "volume": 270926.0}, {"date": "2008-03-31", "close": 1.167569, "volume": 13796.0}, {"date": "2008-04-01", "close": 1.177023, "volume": 22985.0}, {"date": "2008-04-02", "close": 1.172296, "volume": 15919.0}, {"date": "2008-04-03", "close": 1.162842, "volume": 27248.0}, {"date": "2008-04-04", "close": 1.210112, "volume": 65898.0}, {"date": "2008-04-07", "close": 1.214839, "volume": 41341.0}, {"date": "2008-04-08", "close": 1.224293, "volume": 48111.0}, {"date": "2008-04-09", "close": 1.224293, "volume": 22507.0}, {"date": "2008-04-10", "close": 1.224293, "volume": 33499.0}, {"date": "2008-04-11", "close": 1.214839, "volume": 8515.0}, {"date": "2008-04-14", "close": 1.214839, "volume": 3950.0}, {"date": "2008-04-15", "close": 1.214839, "volume": 69342.0}, {"date": "2008-04-16", "close": 1.224293, "volume": 463844.0}, {"date": "2008-04-17", "close": 1.219566, "volume": 171356.0}, {"date": "2008-04-18", "close": 1.219566, "volume": 13490.0}, {"date": "2008-04-21", "close": 1.219566, "volume": 10049.0}, {"date": "2008-04-23", "close": 1.200658, "volume": 184577.0}, {"date": "2008-04-24", "close": 1.200658, "volume": 61350.0}, {"date": "2008-04-28", "close": 1.219566, "volume": 18450.0}, {"date": "2008-04-29", "close": 1.191204, "volume": 439891.0}, {"date": "2008-04-30", "close": 1.200658, "volume": 43372.0}, {"date": "2008-05-01", "close": 1.200658, "volume": 2010.0}, {"date": "2008-05-02", "close": 1.191204, "volume": 22149.0}, {"date": "2008-05-05", "close": 1.210112, "volume": 38608.0}, {"date": "2008-05-06", "close": 1.177023, "volume": 10518.0}, {"date": "2008-05-07", "close": 1.191204, "volume": 40036.0}, {"date": "2008-05-08", "close": 1.205385, "volume": 11830.0}, {"date": "2008-05-12", "close": 1.172296, "volume": 29449.0}, {"date": "2008-05-13", "close": 1.172296, "volume": 94658.0}, {"date": "2008-05-14", "close": 1.172296, "volume": 23900.0}, {"date": "2008-05-15", "close": 1.167569, "volume": 32542.0}, {"date": "2008-05-16", "close": 1.18175, "volume": 45479.0}, {"date": "2008-05-19", "close": 1.18175, "volume": 49619.0}, {"date": "2008-05-20", "close": 1.18175, "volume": 18234.0}, {"date": "2008-05-21", "close": 1.18175, "volume": 10789.0}, {"date": "2008-05-22", "close": 1.18175, "volume": 22054.0}, {"date": "2008-05-23", "close": 1.177023, "volume": 235711.0}, {"date": "2008-05-26", "close": 1.177023, "volume": 21102.0}, {"date": "2008-05-27", "close": 1.172296, "volume": 21017.0}, {"date": "2008-05-28", "close": 1.143934, "volume": 30157.0}, {"date": "2008-05-29", "close": 1.139207, "volume": 19108.0}, {"date": "2008-05-30", "close": 1.172296, "volume": 25190.0}, {"date": "2008-06-03", "close": 1.18175, "volume": 4919.0}, {"date": "2008-06-04", "close": 1.177023, "volume": 27283.0}, {"date": "2008-06-05", "close": 1.172296, "volume": 20573.0}, {"date": "2008-06-06", "close": 1.172296, "volume": 29989.0}, {"date": "2008-06-10", "close": 1.13448, "volume": 30935.0}, {"date": "2008-06-11", "close": 1.153388, "volume": 11635.0}, {"date": "2008-06-12", "close": 1.13448, "volume": 12282.0}, {"date": "2008-06-13", "close": 1.13448, "volume": 106886.0}, {"date": "2008-06-16", "close": 1.13448, "volume": 19164.0}, {"date": "2008-06-17", "close": 1.13448, "volume": 11106.0}, {"date": "2008-06-18", "close": 1.13448, "volume": 36122.0}, {"date": "2008-06-19", "close": 1.125026, "volume": 25651.0}, {"date": "2008-06-20", "close": 1.13448, "volume": 52121.0}, {"date": "2008-06-23", "close": 1.129753, "volume": 29010.0}, {"date": "2008-06-24", "close": 1.125026, "volume": 24880.0}, {"date": "2008-06-25", "close": 1.125026, "volume": 161191.0}, {"date": "2008-06-26", "close": 1.13448, "volume": 22530.0}, {"date": "2008-06-27", "close": 1.153388, "volume": 28760.0}, {"date": "2008-06-30", "close": 1.115572, "volume": 24911.0}, {"date": "2008-07-01", "close": 1.115572, "volume": 132563.0}, {"date": "2008-07-02", "close": 1.115572, "volume": 102749.0}, {"date": "2008-07-03", "close": 1.08721, "volume": 65783.0}, {"date": "2008-07-04", "close": 1.077756, "volume": 64842.0}, {"date": "2008-07-07", "close": 1.08721, "volume": 33319.0}, {"date": "2008-07-08", "close": 1.073029, "volume": 317824.0}, {"date": "2008-07-09", "close": 1.073029, "volume": 70730.0}, {"date": "2008-07-10", "close": 1.068302, "volume": 5024.0}, {"date": "2008-07-11", "close": 1.077756, "volume": 7032.0}, {"date": "2008-07-14", "close": 1.011578, "volume": 103977.0}, {"date": "2008-07-15", "close": 1.011578, "volume": 79014.0}, {"date": "2008-07-16", "close": 1.03994, "volume": 42524.0}, {"date": "2008-07-17", "close": 1.03994, "volume": 1005.0}, {"date": "2008-07-18", "close": 1.021032, "volume": 34906.0}, {"date": "2008-07-21", "close": 1.021032, "volume": 1005.0}, {"date": "2008-07-22", "close": 1.03994, "volume": 37021.0}, {"date": "2008-07-23", "close": 1.058848, "volume": 35329.0}, {"date": "2008-07-24", "close": 1.058848, "volume": 42322.0}, {"date": "2008-07-28", "close": 1.058848, "volume": 25644.0}, {"date": "2008-07-30", "close": 1.03994, "volume": 29882.0}, {"date": "2008-08-01", "close": 1.03994, "volume": 7298.0}, {"date": "2008-08-04", "close": 1.03994, "volume": 13857.0}, {"date": "2008-08-06", "close": 1.054121, "volume": 15866.0}, {"date": "2008-08-07", "close": 1.03994, "volume": 13628.0}, {"date": "2008-08-08", "close": 1.025759, "volume": 1005.0}, {"date": "2008-08-11", "close": 1.08721, "volume": 24416.0}, {"date": "2008-08-12", "close": 1.096664, "volume": 253861.0}, {"date": "2008-08-13", "close": 1.13448, "volume": 549799.0}, {"date": "2008-08-14", "close": 1.125026, "volume": 5024.0}, {"date": "2008-08-15", "close": 1.13448, "volume": 1178309.0}, {"date": "2008-08-18", "close": 1.143934, "volume": 46696.0}, {"date": "2008-08-19", "close": 1.120299, "volume": 84620.0}, {"date": "2008-08-20", "close": 1.125026, "volume": 9520.0}, {"date": "2008-08-21", "close": 1.13448, "volume": 30297.0}, {"date": "2008-08-22", "close": 1.13448, "volume": 191302.0}, {"date": "2008-08-25", "close": 1.096664, "volume": 6029.0}, {"date": "2008-08-26", "close": 1.096664, "volume": 529.0}, {"date": "2008-08-27", "close": 1.096664, "volume": 68172.0}, {"date": "2008-08-28", "close": 1.096664, "volume": 4159.0}, {"date": "2008-08-29", "close": 1.096664, "volume": 7404.0}, {"date": "2008-09-01", "close": 1.125026, "volume": 544074.0}, {"date": "2008-09-02", "close": 1.125026, "volume": 10472.0}, {"date": "2008-09-03", "close": 1.115572, "volume": 1560.0}, {"date": "2008-09-04", "close": 1.120299, "volume": 11365.0}, {"date": "2008-09-05", "close": 1.106118, "volume": 27101.0}, {"date": "2008-09-08", "close": 1.096664, "volume": 3015.0}, {"date": "2008-09-09", "close": 1.115572, "volume": 14009.0}, {"date": "2008-09-10", "close": 1.096664, "volume": 3258.0}, {"date": "2008-09-11", "close": 1.096664, "volume": 6646.0}, {"date": "2008-09-12", "close": 1.115572, "volume": 12587.0}, {"date": "2008-09-15", "close": 1.08721, "volume": 42104.0}, {"date": "2008-09-16", "close": 1.08721, "volume": 4019.0}, {"date": "2008-09-17", "close": 1.077756, "volume": 79823.0}, {"date": "2008-09-18", "close": 1.030486, "volume": 9715.0}, {"date": "2008-09-19", "close": 1.08721, "volume": 29556.0}, {"date": "2008-09-22", "close": 1.058848, "volume": 49168.0}, {"date": "2008-09-23", "close": 1.03994, "volume": 15126.0}, {"date": "2008-09-24", "close": 1.101391, "volume": 12905.0}, {"date": "2008-09-25", "close": 1.106118, "volume": 711925.0}, {"date": "2008-09-29", "close": 1.049394, "volume": 1507.0}, {"date": "2008-09-30", "close": 1.073029, "volume": 11002.0}, {"date": "2008-10-01", "close": 1.091937, "volume": 32747.0}, {"date": "2008-10-02", "close": 1.101391, "volume": 15153.0}, {"date": "2008-10-03", "close": 1.091937, "volume": 8065.0}, {"date": "2008-10-06", "close": 1.068302, "volume": 5516.0}, {"date": "2008-10-07", "close": 1.03994, "volume": 34652.0}, {"date": "2008-10-08", "close": 1.011578, "volume": 78787.0}, {"date": "2008-10-09", "close": 1.002124, "volume": 450087.0}, {"date": "2008-10-10", "close": 0.950127, "volume": 278569.0}, {"date": "2008-10-13", "close": 0.99267, "volume": 152956.0}, {"date": "2008-10-14", "close": 0.950127, "volume": 67787.0}, {"date": "2008-10-15", "close": 0.954854, "volume": 24910.0}, {"date": "2008-10-16", "close": 0.860314, "volume": 35329.0}, {"date": "2008-10-17", "close": 0.85086, "volume": 57597.0}, {"date": "2008-10-20", "close": 0.860314, "volume": 33883.0}, {"date": "2008-10-21", "close": 0.855587, "volume": 583681.0}, {"date": "2008-10-22", "close": 0.85086, "volume": 1155920.0}, {"date": "2008-10-23", "close": 0.836679, "volume": 23316.0}, {"date": "2008-10-24", "close": 0.831952, "volume": 1027929.0}, {"date": "2008-10-27", "close": 0.80359, "volume": 26144.0}, {"date": "2008-10-28", "close": 0.80359, "volume": 13222.0}, {"date": "2008-10-30", "close": 0.879222, "volume": 86736.0}, {"date": "2008-10-31", "close": 0.879222, "volume": 11070.0}, {"date": "2008-11-03", "close": 0.85086, "volume": 10390.0}, {"date": "2008-11-04", "close": 0.85086, "volume": 75715.0}, {"date": "2008-11-05", "close": 0.907584, "volume": 11100.0}, {"date": "2008-11-06", "close": 0.9454, "volume": 23806.0}, {"date": "2008-11-07", "close": 0.9454, "volume": 71081.0}, {"date": "2008-11-10", "close": 0.860314, "volume": 18934.0}, {"date": "2008-11-11", "close": 0.869768, "volume": 116247.0}, {"date": "2008-11-12", "close": 0.879222, "volume": 12640.0}, {"date": "2008-11-13", "close": 0.879222, "volume": 519357.0}, {"date": "2008-11-14", "close": 0.874495, "volume": 264438.0}, {"date": "2008-11-17", "close": 0.874495, "volume": 21387.0}, {"date": "2008-11-18", "close": 0.874495, "volume": 12878.0}, {"date": "2008-11-19", "close": 0.874495, "volume": 419399.0}, {"date": "2008-11-20", "close": 0.860314, "volume": 86821.0}, {"date": "2008-11-21", "close": 0.85086, "volume": 132748.0}, {"date": "2008-11-24", "close": 0.865041, "volume": 35953.0}, {"date": "2008-11-25", "close": 0.874495, "volume": 95170.0}, {"date": "2008-11-26", "close": 0.874495, "volume": 112734.0}, {"date": "2008-11-27", "close": 0.874495, "volume": 4737.0}, {"date": "2008-11-28", "close": 0.883949, "volume": 49599.0}, {"date": "2008-12-01", "close": 0.912311, "volume": 42840.0}, {"date": "2008-12-02", "close": 0.907584, "volume": 131507.0}, {"date": "2008-12-03", "close": 0.89813, "volume": 16972.0}, {"date": "2008-12-04", "close": 0.926492, "volume": 169794.0}, {"date": "2008-12-05", "close": 0.926492, "volume": 36937.0}, {"date": "2008-12-08", "close": 0.9454, "volume": 355141.0}, {"date": "2008-12-10", "close": 0.983216, "volume": 18432.0}, {"date": "2008-12-11", "close": 0.9454, "volume": 95198.0}, {"date": "2008-12-15", "close": 0.99267, "volume": 40800.0}, {"date": "2008-12-16", "close": 0.99267, "volume": 59191.0}, {"date": "2008-12-19", "close": 0.99267, "volume": 697853.0}, {"date": "2008-12-22", "close": 0.99267, "volume": 282394.0}, {"date": "2008-12-23", "close": 0.964308, "volume": 12587.0}, {"date": "2008-12-30", "close": 0.954854, "volume": 1058.0}, {"date": "2008-12-31", "close": 0.99267, "volume": 1058.0}, {"date": "2009-01-02", "close": 1.08721, "volume": 36527.0}, {"date": "2009-01-05", "close": 1.03994, "volume": 8628.0}, {"date": "2009-01-06", "close": 1.106118, "volume": 50138.0}, {"date": "2009-01-07", "close": 1.106118, "volume": 7912.0}, {"date": "2009-01-08", "close": 1.08721, "volume": 10216.0}, {"date": "2009-01-09", "close": 1.08721, "volume": 5608.0}, {"date": "2009-01-12", "close": 1.058848, "volume": 11220.0}, {"date": "2009-01-13", "close": 1.058848, "volume": 40486.0}, {"date": "2009-01-14", "close": 1.091937, "volume": 342883.0}, {"date": "2009-01-15", "close": 1.106118, "volume": 65782.0}, {"date": "2009-01-16", "close": 1.091937, "volume": 30253.0}, {"date": "2009-01-19", "close": 1.08721, "volume": 227454.0}, {"date": "2009-01-20", "close": 1.106118, "volume": 36492.0}, {"date": "2009-01-21", "close": 1.08721, "volume": 123425.0}, {"date": "2009-01-22", "close": 1.068302, "volume": 5543.0}, {"date": "2009-01-23", "close": 1.030486, "volume": 38767.0}, {"date": "2009-01-27", "close": 1.03994, "volume": 4654.0}, {"date": "2009-01-28", "close": 1.030486, "volume": 20626.0}, {"date": "2009-01-29", "close": 1.03994, "volume": 16448.0}, {"date": "2009-01-30", "close": 1.011578, "volume": 10578.0}, {"date": "2009-02-04", "close": 1.049394, "volume": 3719.0}, {"date": "2009-02-05", "close": 1.049394, "volume": 27851.0}, {"date": "2009-02-06", "close": 1.068302, "volume": 748201.0}, {"date": "2009-02-09", "close": 1.073029, "volume": 252275.0}, {"date": "2009-02-10", "close": 1.08721, "volume": 145730.0}, {"date": "2009-02-11", "close": 1.068302, "volume": 38769.0}, {"date": "2009-02-12", "close": 1.063575, "volume": 7510.0}, {"date": "2009-02-13", "close": 1.049394, "volume": 509838.0}, {"date": "2009-02-16", "close": 0.99267, "volume": 4241.0}, {"date": "2009-02-17", "close": 0.99267, "volume": 20097.0}, {"date": "2009-02-18", "close": 1.049394, "volume": 2774.0}, {"date": "2009-02-19", "close": 0.99267, "volume": 744912.0}, {"date": "2009-02-23", "close": 0.99267, "volume": 11466.0}, {"date": "2009-02-24", "close": 1.002124, "volume": 3076.0}, {"date": "2009-02-25", "close": 0.99267, "volume": 36968.0}, {"date": "2009-02-26", "close": 0.99267, "volume": 6839192.0}, {"date": "2009-02-27", "close": 1.021032, "volume": 30648.0}, {"date": "2009-03-02", "close": 0.99267, "volume": 19251.0}, {"date": "2009-03-03", "close": 0.983216, "volume": 202560.0}, {"date": "2009-03-04", "close": 0.973762, "volume": 4681.0}, {"date": "2009-03-05", "close": 1.021032, "volume": 30146.0}, {"date": "2009-03-06", "close": 1.021032, "volume": 234.0}, {"date": "2009-03-09", "close": 1.021032, "volume": 61350.0}, {"date": "2009-03-11", "close": 0.99267, "volume": 3856.0}, {"date": "2009-03-12", "close": 0.983216, "volume": 67055.0}, {"date": "2009-03-13", "close": 1.021032, "volume": 76839.0}, {"date": "2009-03-16", "close": 0.99267, "volume": 25288.0}, {"date": "2009-03-17", "close": 1.049394, "volume": 127671.0}, {"date": "2009-03-18", "close": 1.03994, "volume": 949.0}, {"date": "2009-03-19", "close": 1.030486, "volume": 5237.0}, {"date": "2009-03-20", "close": 1.03994, "volume": 111776.0}, {"date": "2009-03-23", "close": 1.049394, "volume": 8991.0}, {"date": "2009-03-24", "close": 1.011578, "volume": 25915.0}, {"date": "2009-03-25", "close": 1.049394, "volume": 5289.0}, {"date": "2009-03-26", "close": 1.049394, "volume": 135895.0}, {"date": "2009-03-27", "close": 1.058848, "volume": 12799.0}, {"date": "2009-03-30", "close": 1.08721, "volume": 97288.0}, {"date": "2009-03-31", "close": 1.101391, "volume": 6679.0}, {"date": "2009-04-01", "close": 1.049394, "volume": 59060.0}, {"date": "2009-04-03", "close": 1.073029, "volume": 3279.0}, {"date": "2009-04-06", "close": 1.125026, "volume": 16184.0}, {"date": "2009-04-07", "close": 1.125026, "volume": 114197.0}, {"date": "2009-04-08", "close": 1.096664, "volume": 17982.0}, {"date": "2009-04-09", "close": 1.091937, "volume": 73305.0}, {"date": "2009-04-15", "close": 1.125026, "volume": 81637.0}, {"date": "2009-04-16", "close": 1.120299, "volume": 76718.0}, {"date": "2009-04-17", "close": 1.125026, "volume": 238206.0}, {"date": "2009-04-20", "close": 1.101391, "volume": 56711.0}, {"date": "2009-04-21", "close": 1.110845, "volume": 8135.0}, {"date": "2009-04-22", "close": 1.162842, "volume": 372752.0}, {"date": "2009-04-23", "close": 1.18175, "volume": 74572.0}, {"date": "2009-04-24", "close": 1.125026, "volume": 8568.0}, {"date": "2009-04-27", "close": 1.125026, "volume": 48585.0}, {"date": "2009-04-29", "close": 1.129753, "volume": 10103.0}, {"date": "2009-04-30", "close": 1.143934, "volume": 455963.0}, {"date": "2009-05-01", "close": 1.143934, "volume": 145112.0}, {"date": "2009-05-04", "close": 1.115572, "volume": 203817.0}, {"date": "2009-05-05", "close": 1.106118, "volume": 59528.0}, {"date": "2009-05-06", "close": 1.115572, "volume": 4125.0}, {"date": "2009-05-07", "close": 1.125026, "volume": 28623.0}, {"date": "2009-05-08", "close": 1.13448, "volume": 77809.0}, {"date": "2009-05-11", "close": 1.125026, "volume": 126450.0}, {"date": "2009-05-12", "close": 1.125026, "volume": 27320.0}, {"date": "2009-05-13", "close": 1.125026, "volume": 34099.0}, {"date": "2009-05-14", "close": 1.115572, "volume": 6489.0}, {"date": "2009-05-15", "close": 1.115572, "volume": 22688.0}, {"date": "2009-05-18", "close": 1.125026, "volume": 15886.0}, {"date": "2009-05-19", "close": 1.153388, "volume": 25931.0}, {"date": "2009-05-20", "close": 1.125026, "volume": 46836.0}, {"date": "2009-05-21", "close": 1.18175, "volume": 67633.0}, {"date": "2009-05-22", "close": 1.13448, "volume": 66004.0}, {"date": "2009-05-25", "close": 1.125026, "volume": 65422.0}, {"date": "2009-05-26", "close": 1.162842, "volume": 248040.0}, {"date": "2009-05-27", "close": 1.22902, "volume": 36420.0}, {"date": "2009-05-28", "close": 1.18175, "volume": 22043.0}, {"date": "2009-05-29", "close": 1.18175, "volume": 158461.0}, {"date": "2009-06-01", "close": 1.177023, "volume": 92951.0}, {"date": "2009-06-02", "close": 1.191204, "volume": 5509.0}, {"date": "2009-06-03", "close": 1.177023, "volume": 142432.0}, {"date": "2009-06-04", "close": 1.18175, "volume": 20657.0}, {"date": "2009-06-05", "close": 1.191204, "volume": 59986.0}, {"date": "2009-06-09", "close": 1.195931, "volume": 45037.0}, {"date": "2009-06-10", "close": 1.195931, "volume": 24335.0}, {"date": "2009-06-11", "close": 1.18175, "volume": 53737.0}, {"date": "2009-06-12", "close": 1.195931, "volume": 8990.0}, {"date": "2009-06-15", "close": 1.18175, "volume": 77011.0}, {"date": "2009-06-16", "close": 1.143934, "volume": 48798.0}, {"date": "2009-06-17", "close": 1.172296, "volume": 47570.0}, {"date": "2009-06-18", "close": 1.162842, "volume": 8590.0}, {"date": "2009-06-19", "close": 1.158115, "volume": 14631.0}, {"date": "2009-06-22", "close": 1.158115, "volume": 9735.0}, {"date": "2009-06-23", "close": 1.148661, "volume": 22916.0}, {"date": "2009-06-24", "close": 1.153388, "volume": 37930.0}, {"date": "2009-06-25", "close": 1.153388, "volume": 74196.0}, {"date": "2009-06-26", "close": 1.125026, "volume": 78208.0}, {"date": "2009-06-29", "close": 1.096664, "volume": 26165.0}, {"date": "2009-06-30", "close": 1.091937, "volume": 1890599.0}, {"date": "2009-07-01", "close": 1.08721, "volume": 102524.0}, {"date": "2009-07-02", "close": 1.03994, "volume": 101831.0}, {"date": "2009-07-03", "close": 1.011578, "volume": 1570641.0}, {"date": "2009-07-06", "close": 1.030486, "volume": 201628.0}, {"date": "2009-07-07", "close": 1.030486, "volume": 370152.0}, {"date": "2009-07-08", "close": 1.162842, "volume": 405153.0}, {"date": "2009-07-09", "close": 1.08721, "volume": 25780.0}, {"date": "2009-07-10", "close": 1.106118, "volume": 3172.0}, {"date": "2009-07-13", "close": 1.073029, "volume": 115201.0}, {"date": "2009-07-14", "close": 1.058848, "volume": 591630.0}, {"date": "2009-07-15", "close": 1.068302, "volume": 731156.0}, {"date": "2009-07-16", "close": 1.058848, "volume": 98505.0}, {"date": "2009-07-17", "close": 1.101391, "volume": 214712.0}, {"date": "2009-07-20", "close": 1.13448, "volume": 29417.0}, {"date": "2009-07-21", "close": 1.13448, "volume": 63009.0}, {"date": "2009-07-22", "close": 1.120299, "volume": 62561.0}, {"date": "2009-07-23", "close": 1.13448, "volume": 118710.0}, {"date": "2009-07-24", "close": 1.143934, "volume": 15542.0}, {"date": "2009-07-27", "close": 1.125026, "volume": 37946.0}, {"date": "2009-07-28", "close": 1.13448, "volume": 52206.0}, {"date": "2009-07-29", "close": 1.143934, "volume": 111298.0}, {"date": "2009-07-30", "close": 1.191204, "volume": 285044.0}, {"date": "2009-07-31", "close": 1.200658, "volume": 139162.0}, {"date": "2009-08-03", "close": 1.285744, "volume": 143784.0}, {"date": "2009-08-04", "close": 1.299925, "volume": 144408.0}, {"date": "2009-08-05", "close": 1.219566, "volume": 124831.0}, {"date": "2009-08-06", "close": 1.233747, "volume": 13708.0}, {"date": "2009-08-07", "close": 1.233747, "volume": 49270.0}, {"date": "2009-08-10", "close": 1.22902, "volume": 48983.0}, {"date": "2009-08-11", "close": 1.238474, "volume": 385574.0}, {"date": "2009-08-12", "close": 1.366103, "volume": 693345.0}, {"date": "2009-08-13", "close": 1.4181, "volume": 2434010.0}, {"date": "2009-08-14", "close": 1.394465, "volume": 1158160.0}, {"date": "2009-08-17", "close": 1.399192, "volume": 193936.0}, {"date": "2009-08-18", "close": 1.399192, "volume": 418395.0}, {"date": "2009-08-19", "close": 1.385011, "volume": 60426.0}, {"date": "2009-08-20", "close": 1.389738, "volume": 89361.0}, {"date": "2009-08-21", "close": 1.375557, "volume": 37018.0}, {"date": "2009-08-24", "close": 1.46537, "volume": 215563.0}, {"date": "2009-08-25", "close": 1.470097, "volume": 101591.0}, {"date": "2009-08-26", "close": 1.446462, "volume": 123893.0}, {"date": "2009-08-27", "close": 1.403919, "volume": 119443.0}, {"date": "2009-08-28", "close": 1.455916, "volume": 35866.0}, {"date": "2009-08-31", "close": 1.432281, "volume": 574243.0}, {"date": "2009-09-01", "close": 1.437008, "volume": 37981.0}, {"date": "2009-09-02", "close": 1.422827, "volume": 43614.0}, {"date": "2009-09-03", "close": 1.4181, "volume": 25811.0}, {"date": "2009-09-04", "close": 1.4181, "volume": 38260.0}, {"date": "2009-09-07", "close": 1.427554, "volume": 30978.0}, {"date": "2009-09-08", "close": 1.4181, "volume": 29251.0}, {"date": "2009-09-09", "close": 1.413373, "volume": 11537.0}, {"date": "2009-09-10", "close": 1.413373, "volume": 39306.0}, {"date": "2009-09-11", "close": 1.399192, "volume": 82896.0}, {"date": "2009-09-14", "close": 1.399192, "volume": 83899.0}, {"date": "2009-09-15", "close": 1.399192, "volume": 135812.0}, {"date": "2009-09-16", "close": 1.422827, "volume": 248119.0}, {"date": "2009-09-17", "close": 1.446462, "volume": 407456.0}, {"date": "2009-09-18", "close": 1.474824, "volume": 148700.0}, {"date": "2009-09-21", "close": 1.489005, "volume": 358095.0}, {"date": "2009-09-22", "close": 1.522094, "volume": 110502.0}, {"date": "2009-09-23", "close": 1.489005, "volume": 97237.0}, {"date": "2009-09-24", "close": 1.51264, "volume": 52136.0}, {"date": "2009-09-25", "close": 1.498459, "volume": 5179.0}, {"date": "2009-09-28", "close": 1.503186, "volume": 70025.0}, {"date": "2009-09-29", "close": 1.51264, "volume": 117074.0}, {"date": "2009-09-30", "close": 1.51264, "volume": 333431.0}, {"date": "2009-10-01", "close": 1.55991, "volume": 58371.0}, {"date": "2009-10-02", "close": 1.550456, "volume": 119785.0}, {"date": "2009-10-05", "close": 1.541002, "volume": 94733.0}, {"date": "2009-10-06", "close": 1.541002, "volume": 40954.0}, {"date": "2009-10-07", "close": 1.51264, "volume": 256860.0}, {"date": "2009-10-08", "close": 1.526821, "volume": 39830.0}, {"date": "2009-10-09", "close": 1.526821, "volume": 76390.0}, {"date": "2009-10-12", "close": 1.55991, "volume": 70875.0}, {"date": "2009-10-13", "close": 1.60718, "volume": 893682.0}, {"date": "2009-10-14", "close": 1.758444, "volume": 190647.0}, {"date": "2009-10-15", "close": 1.782079, "volume": 167815.0}, {"date": "2009-10-16", "close": 1.659177, "volume": 157694.0}, {"date": "2009-10-19", "close": 1.767898, "volume": 155171.0}, {"date": "2009-10-20", "close": 1.777352, "volume": 144963.0}, {"date": "2009-10-21", "close": 1.753717, "volume": 398658.0}, {"date": "2009-10-22", "close": 1.720628, "volume": 427839.0}, {"date": "2009-10-23", "close": 1.74899, "volume": 135594.0}, {"date": "2009-10-26", "close": 1.682812, "volume": 96620.0}, {"date": "2009-10-27", "close": 1.602453, "volume": 435001.0}, {"date": "2009-10-28", "close": 1.678085, "volume": 191788.0}, {"date": "2009-10-29", "close": 1.687539, "volume": 103589.0}, {"date": "2009-10-30", "close": 1.682812, "volume": 156429.0}, {"date": "2009-11-02", "close": 1.626088, "volume": 140562.0}, {"date": "2009-11-03", "close": 1.663904, "volume": 65043.0}, {"date": "2009-11-04", "close": 1.649723, "volume": 28224.0}, {"date": "2009-11-05", "close": 1.644996, "volume": 32805.0}, {"date": "2009-11-06", "close": 1.65445, "volume": 22675.0}, {"date": "2009-11-09", "close": 1.659177, "volume": 34499.0}, {"date": "2009-11-10", "close": 1.70172, "volume": 142194.0}, {"date": "2009-11-11", "close": 1.692266, "volume": 115959.0}, {"date": "2009-11-12", "close": 1.659177, "volume": 39651.0}, {"date": "2009-11-13", "close": 1.644996, "volume": 52926.0}, {"date": "2009-11-16", "close": 1.65445, "volume": 129477.0}, {"date": "2009-11-17", "close": 1.682812, "volume": 31991.0}, {"date": "2009-11-18", "close": 1.682812, "volume": 24012.0}, {"date": "2009-11-19", "close": 1.65445, "volume": 86805.0}, {"date": "2009-11-20", "close": 1.635542, "volume": 15796.0}, {"date": "2009-11-23", "close": 1.616634, "volume": 47458.0}, {"date": "2009-11-24", "close": 1.55991, "volume": 1472586.0}, {"date": "2009-11-25", "close": 1.60718, "volume": 54728.0}, {"date": "2009-11-26", "close": 1.60718, "volume": 48770.0}, {"date": "2009-11-27", "close": 1.588272, "volume": 57858.0}, {"date": "2009-11-30", "close": 1.55991, "volume": 128348.0}, {"date": "2009-12-01", "close": 1.60718, "volume": 72261.0}, {"date": "2009-12-02", "close": 1.60718, "volume": 46386.0}, {"date": "2009-12-03", "close": 1.602453, "volume": 31468.0}, {"date": "2009-12-07", "close": 1.578818, "volume": 37308.0}, {"date": "2009-12-08", "close": 1.578818, "volume": 11635.0}, {"date": "2009-12-09", "close": 1.597726, "volume": 1413742.0}, {"date": "2009-12-10", "close": 1.55991, "volume": 40625.0}, {"date": "2009-12-11", "close": 1.569364, "volume": 1861.0}, {"date": "2009-12-14", "close": 1.578818, "volume": 24481.0}, {"date": "2009-12-15", "close": 1.602453, "volume": 36851.0}, {"date": "2009-12-16", "close": 1.626088, "volume": 243430.0}, {"date": "2009-12-17", "close": 1.725355, "volume": 86406.0}, {"date": "2009-12-18", "close": 1.663904, "volume": 69071.0}, {"date": "2009-12-21", "close": 1.626088, "volume": 18602.0}, {"date": "2009-12-22", "close": 1.696993, "volume": 18803.0}, {"date": "2009-12-23", "close": 1.70172, "volume": 15329.0}, {"date": "2009-12-24", "close": 1.696993, "volume": 9619.0}, {"date": "2009-12-29", "close": 1.763171, "volume": 160505.0}, {"date": "2009-12-30", "close": 1.74899, "volume": 15062.0}, {"date": "2009-12-31", "close": 1.730082, "volume": 44357.0}, {"date": "2010-01-04", "close": 1.744263, "volume": 24801.0}, {"date": "2010-01-05", "close": 1.74899, "volume": 22637.0}, {"date": "2010-01-06", "close": 1.739536, "volume": 25400.0}, {"date": "2010-01-07", "close": 1.758444, "volume": 101486.0}, {"date": "2010-01-08", "close": 1.800987, "volume": 88429.0}, {"date": "2010-01-11", "close": 1.805714, "volume": 126509.0}, {"date": "2010-01-12", "close": 1.815168, "volume": 90338.0}, {"date": "2010-01-13", "close": 1.782079, "volume": 56813.0}, {"date": "2010-01-14", "close": 1.815168, "volume": 80765.0}, {"date": "2010-01-15", "close": 1.815168, "volume": 17970.0}, {"date": "2010-01-18", "close": 1.852984, "volume": 176348.0}, {"date": "2010-01-19", "close": 1.852984, "volume": 156106.0}, {"date": "2010-01-20", "close": 1.881346, "volume": 210538.0}, {"date": "2010-01-21", "close": 1.8908, "volume": 123794.0}, {"date": "2010-01-22", "close": 1.8908, "volume": 222104.0}, {"date": "2010-01-25", "close": 1.862438, "volume": 85331.0}, {"date": "2010-01-27", "close": 1.8908, "volume": 174417.0}, {"date": "2010-01-28", "close": 1.871892, "volume": 48195.0}, {"date": "2010-01-29", "close": 1.852984, "volume": 211602.0}, {"date": "2010-02-01", "close": 1.730082, "volume": 232845.0}, {"date": "2010-02-02", "close": 1.79626, "volume": 57510.0}, {"date": "2010-02-03", "close": 1.819895, "volume": 48849.0}, {"date": "2010-02-04", "close": 1.805714, "volume": 81891.0}, {"date": "2010-02-05", "close": 1.810441, "volume": 64373.0}, {"date": "2010-02-08", "close": 1.74899, "volume": 18392.0}, {"date": "2010-02-09", "close": 1.819895, "volume": 224493.0}, {"date": "2010-02-10", "close": 1.829349, "volume": 2518720.0}, {"date": "2010-02-11", "close": 1.838803, "volume": 88808.0}, {"date": "2010-02-12", "close": 1.834076, "volume": 785475.0}, {"date": "2010-02-15", "close": 1.824622, "volume": 259864.0}, {"date": "2010-02-16", "close": 1.824622, "volume": 44464.0}, {"date": "2010-02-17", "close": 1.824622, "volume": 46048.0}, {"date": "2010-02-18", "close": 1.815168, "volume": 38445.0}, {"date": "2010-02-19", "close": 1.782079, "volume": 23118.0}, {"date": "2010-02-22", "close": 1.777352, "volume": 92101.0}, {"date": "2010-02-23", "close": 1.79626, "volume": 9052.0}, {"date": "2010-02-24", "close": 1.767898, "volume": 73048.0}, {"date": "2010-02-25", "close": 1.711174, "volume": 82490.0}, {"date": "2010-02-26", "close": 1.720628, "volume": 56557.0}, {"date": "2010-03-01", "close": 1.767898, "volume": 55390.0}, {"date": "2010-03-02", "close": 1.819895, "volume": 353022.0}, {"date": "2010-03-03", "close": 1.819895, "volume": 215361.0}, {"date": "2010-03-04", "close": 1.800987, "volume": 233696.0}, {"date": "2010-03-05", "close": 1.800987, "volume": 15424.0}, {"date": "2010-03-08", "close": 1.834076, "volume": 149253.0}, {"date": "2010-03-09", "close": 1.829349, "volume": 56705.0}, {"date": "2010-03-10", "close": 1.862438, "volume": 87181.0}, {"date": "2010-03-11", "close": 1.838803, "volume": 35415.0}, {"date": "2010-03-12", "close": 1.852984, "volume": 9854.0}, {"date": "2010-03-15", "close": 1.824622, "volume": 2143.0}, {"date": "2010-03-16", "close": 1.79626, "volume": 97072.0}, {"date": "2010-03-17", "close": 1.805714, "volume": 7987.0}, {"date": "2010-03-18", "close": 1.79626, "volume": 205541.0}, {"date": "2010-03-22", "close": 1.834076, "volume": 45337.0}, {"date": "2010-03-23", "close": 1.834076, "volume": 173212.0}, {"date": "2010-03-24", "close": 1.862438, "volume": 75842.0}, {"date": "2010-03-25", "close": 1.862438, "volume": 6505.0}, {"date": "2010-03-26", "close": 1.852984, "volume": 8534.0}, {"date": "2010-03-29", "close": 1.93807, "volume": 336427.0}, {"date": "2010-03-30", "close": 1.900254, "volume": 87313.0}, {"date": "2010-03-31", "close": 1.8908, "volume": 295862.0}, {"date": "2010-04-01", "close": 1.886073, "volume": 11934.0}, {"date": "2010-04-06", "close": 1.8908, "volume": 102448.0}, {"date": "2010-04-07", "close": 1.900254, "volume": 69279.0}, {"date": "2010-04-08", "close": 1.909708, "volume": 90286.0}, {"date": "2010-04-09", "close": 1.900254, "volume": 102417.0}, {"date": "2010-04-12", "close": 1.909708, "volume": 139105.0}, {"date": "2010-04-13", "close": 1.93807, "volume": 34288.0}, {"date": "2010-04-14", "close": 1.919162, "volume": 23898.0}, {"date": "2010-04-15", "close": 1.928616, "volume": 42704.0}, {"date": "2010-04-16", "close": 1.947524, "volume": 130465.0}, {"date": "2010-04-19", "close": 1.8908, "volume": 78815.0}, {"date": "2010-04-20", "close": 1.900254, "volume": 96446.0}, {"date": "2010-04-21", "close": 1.93807, "volume": 83591.0}, {"date": "2010-04-22", "close": 1.93807, "volume": 37905.0}, {"date": "2010-04-23", "close": 1.93807, "volume": 44687.0}, {"date": "2010-04-27", "close": 1.900254, "volume": 21044.0}, {"date": "2010-04-28", "close": 1.909708, "volume": 143502.0}, {"date": "2010-04-29", "close": 1.909708, "volume": 290612.0}, {"date": "2010-04-30", "close": 1.93807, "volume": 15108.0}, {"date": "2010-05-03", "close": 1.928616, "volume": 302343.0}, {"date": "2010-05-04", "close": 1.93807, "volume": 126206.0}, {"date": "2010-05-05", "close": 1.947524, "volume": 183519.0}, {"date": "2010-05-06", "close": 1.919162, "volume": 309062.0}, {"date": "2010-05-07", "close": 1.886073, "volume": 451789.0}, {"date": "2010-05-10", "close": 1.84353, "volume": 236941.0}, {"date": "2010-05-11", "close": 1.881346, "volume": 28582.0}, {"date": "2010-05-12", "close": 1.8908, "volume": 46634.0}, {"date": "2010-05-13", "close": 1.8908, "volume": 100675.0}, {"date": "2010-05-14", "close": 1.8908, "volume": 10448.0}, {"date": "2010-05-17", "close": 1.886073, "volume": 12826.0}, {"date": "2010-05-18", "close": 1.900254, "volume": 98052.0}, {"date": "2010-05-19", "close": 1.900254, "volume": 114157.0}, {"date": "2010-05-20", "close": 1.900254, "volume": 143839.0}, {"date": "2010-05-21", "close": 1.881346, "volume": 336536.0}, {"date": "2010-05-24", "close": 1.881346, "volume": 229582.0}, {"date": "2010-05-25", "close": 1.857711, "volume": 179912.0}, {"date": "2010-05-26", "close": 1.871892, "volume": 40850.0}, {"date": "2010-05-27", "close": 1.852984, "volume": 11930.0}, {"date": "2010-05-28", "close": 1.8908, "volume": 431076.0}, {"date": "2010-05-31", "close": 1.876619, "volume": 25839.0}, {"date": "2010-06-01", "close": 1.8908, "volume": 32165.0}, {"date": "2010-06-02", "close": 1.900254, "volume": 78176.0}, {"date": "2010-06-03", "close": 1.900254, "volume": 81431.0}, {"date": "2010-06-04", "close": 1.93807, "volume": 23773.0}, {"date": "2010-06-07", "close": 1.919162, "volume": 176979.0}, {"date": "2010-06-08", "close": 1.900254, "volume": 89233.0}, {"date": "2010-06-09", "close": 1.8908, "volume": 13222.0}, {"date": "2010-06-10", "close": 1.93807, "volume": 7823.0}, {"date": "2010-06-11", "close": 1.93807, "volume": 86243.0}, {"date": "2010-06-15", "close": 1.909708, "volume": 7519.0}, {"date": "2010-06-16", "close": 1.886073, "volume": 1289617.0}, {"date": "2010-06-17", "close": 1.928616, "volume": 95917.0}, {"date": "2010-06-18", "close": 1.928616, "volume": 21399.0}, {"date": "2010-06-21", "close": 1.947524, "volume": 36251.0}, {"date": "2010-06-22", "close": 1.966432, "volume": 32905.0}, {"date": "2010-06-23", "close": 1.93807, "volume": 12245.0}, {"date": "2010-06-24", "close": 1.928616, "volume": 4190.0}, {"date": "2010-06-25", "close": 1.909708, "volume": 197973.0}, {"date": "2010-06-28", "close": 1.947524, "volume": 35351.0}, {"date": "2010-06-29", "close": 1.93807, "volume": 10265.0}, {"date": "2010-06-30", "close": 1.93807, "volume": 61977.0}, {"date": "2010-07-01", "close": 1.93807, "volume": 313788.0}, {"date": "2010-07-02", "close": 1.909708, "volume": 22530.0}, {"date": "2010-07-05", "close": 1.8908, "volume": 282080.0}, {"date": "2010-07-06", "close": 1.857711, "volume": 36813.0}, {"date": "2010-07-07", "close": 1.862438, "volume": 153615.0}, {"date": "2010-07-08", "close": 1.871892, "volume": 20802.0}, {"date": "2010-07-09", "close": 1.852984, "volume": 12695.0}, {"date": "2010-07-12", "close": 1.919162, "volume": 33374.0}, {"date": "2010-07-13", "close": 1.919162, "volume": 1745.0}, {"date": "2010-07-14", "close": 1.900254, "volume": 62196.0}, {"date": "2010-07-15", "close": 1.8908, "volume": 73282.0}, {"date": "2010-07-16", "close": 1.8908, "volume": 2264.0}, {"date": "2010-07-19", "close": 1.900254, "volume": 48691.0}, {"date": "2010-07-20", "close": 1.919162, "volume": 120123.0}, {"date": "2010-07-21", "close": 1.928616, "volume": 17609.0}, {"date": "2010-07-22", "close": 1.919162, "volume": 7668.0}, {"date": "2010-07-23", "close": 1.956978, "volume": 55766.0}, {"date": "2010-07-26", "close": 1.98534, "volume": 25942.0}, {"date": "2010-07-27", "close": 1.98534, "volume": 174750.0}, {"date": "2010-07-28", "close": 2.023156, "volume": 26279.0}, {"date": "2010-07-29", "close": 2.023156, "volume": 51545.0}, {"date": "2010-07-30", "close": 2.004248, "volume": 350953.0}, {"date": "2010-08-02", "close": 2.013702, "volume": 91948.0}, {"date": "2010-08-03", "close": 2.03261, "volume": 51085.0}, {"date": "2010-08-04", "close": 2.023156, "volume": 77465.0}, {"date": "2010-08-05", "close": 2.023156, "volume": 21967.0}, {"date": "2010-08-06", "close": 2.03261, "volume": 60977.0}, {"date": "2010-08-09", "close": 2.03261, "volume": 39818.0}, {"date": "2010-08-10", "close": 2.146058, "volume": 314226.0}, {"date": "2010-08-11", "close": 2.004248, "volume": 62234.0}, {"date": "2010-08-12", "close": 1.966432, "volume": 22276.0}, {"date": "2010-08-13", "close": 2.023156, "volume": 32072.0}, {"date": "2010-08-16", "close": 2.03261, "volume": 39545.0}, {"date": "2010-08-17", "close": 2.089334, "volume": 27158.0}, {"date": "2010-08-18", "close": 2.060972, "volume": 36921.0}, {"date": "2010-08-19", "close": 2.089334, "volume": 19564.0}, {"date": "2010-08-20", "close": 2.12715, "volume": 44411.0}, {"date": "2010-08-23", "close": 2.146058, "volume": 85756.0}, {"date": "2010-08-24", "close": 2.108242, "volume": 22813.0}, {"date": "2010-08-25", "close": 2.07988, "volume": 41048.0}, {"date": "2010-08-26", "close": 2.12715, "volume": 544815.0}, {"date": "2010-08-27", "close": 2.108242, "volume": 10999.0}, {"date": "2010-08-30", "close": 2.108242, "volume": 16253.0}, {"date": "2010-08-31", "close": 2.117696, "volume": 44321.0}, {"date": "2010-09-01", "close": 2.12715, "volume": 77151.0}, {"date": "2010-09-02", "close": 2.155512, "volume": 48428.0}, {"date": "2010-09-03", "close": 2.155512, "volume": 3689.0}, {"date": "2010-09-06", "close": 2.17442, "volume": 61397.0}, {"date": "2010-09-07", "close": 2.17442, "volume": 18741.0}, {"date": "2010-09-08", "close": 2.136604, "volume": 17561.0}, {"date": "2010-09-09", "close": 2.17442, "volume": 68373.0}, {"date": "2010-09-10", "close": 2.183874, "volume": 28203.0}, {"date": "2010-09-13", "close": 2.193328, "volume": 152286.0}, {"date": "2010-09-14", "close": 2.146058, "volume": 568135.0}, {"date": "2010-09-15", "close": 2.136604, "volume": 49239.0}, {"date": "2010-09-16", "close": 2.136604, "volume": 6706.0}, {"date": "2010-09-17", "close": 2.212236, "volume": 43062.0}, {"date": "2010-09-20", "close": 2.22169, "volume": 71928.0}, {"date": "2010-09-21", "close": 2.193328, "volume": 26166.0}, {"date": "2010-09-22", "close": 2.17442, "volume": 50914.0}, {"date": "2010-09-23", "close": 2.202782, "volume": 32713.0}, {"date": "2010-09-24", "close": 2.26896, "volume": 66926.0}, {"date": "2010-09-27", "close": 2.31623, "volume": 73201.0}, {"date": "2010-09-28", "close": 2.297322, "volume": 31189.0}, {"date": "2010-09-29", "close": 2.297322, "volume": 75670.0}, {"date": "2010-09-30", "close": 2.259506, "volume": 11382.0}, {"date": "2010-10-01", "close": 2.26896, "volume": 55362.0}, {"date": "2010-10-04", "close": 2.297322, "volume": 85904.0}, {"date": "2010-10-05", "close": 2.26896, "volume": 43343.0}, {"date": "2010-10-06", "close": 2.26896, "volume": 20172.0}, {"date": "2010-10-07", "close": 2.22169, "volume": 508774.0}, {"date": "2010-10-08", "close": 2.17442, "volume": 42127.0}, {"date": "2010-10-11", "close": 2.146058, "volume": 139978.0}, {"date": "2010-10-12", "close": 2.136604, "volume": 52585.0}, {"date": "2010-10-13", "close": 2.117696, "volume": 627019.0}, {"date": "2010-10-14", "close": 2.164966, "volume": 112710.0}, {"date": "2010-10-15", "close": 2.183874, "volume": 60655.0}, {"date": "2010-10-18", "close": 2.212236, "volume": 21910.0}, {"date": "2010-10-19", "close": 2.193328, "volume": 29750.0}, {"date": "2010-10-20", "close": 2.193328, "volume": 33711.0}, {"date": "2010-10-21", "close": 2.193328, "volume": 20253.0}, {"date": "2010-10-22", "close": 2.17442, "volume": 222217.0}, {"date": "2010-10-25", "close": 2.17442, "volume": 209311.0}, {"date": "2010-10-26", "close": 2.17442, "volume": 320913.0}, {"date": "2010-10-27", "close": 2.17442, "volume": 98439.0}, {"date": "2010-10-28", "close": 2.193328, "volume": 16093.0}, {"date": "2010-10-29", "close": 2.17442, "volume": 16080.0}, {"date": "2010-11-01", "close": 2.212236, "volume": 19703.0}, {"date": "2010-11-02", "close": 2.202782, "volume": 30060.0}, {"date": "2010-11-03", "close": 2.202782, "volume": 4474.0}, {"date": "2010-11-04", "close": 2.212236, "volume": 148289.0}, {"date": "2010-11-05", "close": 2.212236, "volume": 91682.0}, {"date": "2010-11-08", "close": 2.212236, "volume": 60100.0}, {"date": "2010-11-09", "close": 2.17442, "volume": 171723.0}, {"date": "2010-11-10", "close": 2.164966, "volume": 175683.0}, {"date": "2010-11-11", "close": 2.17442, "volume": 126301.0}, {"date": "2010-11-12", "close": 2.117696, "volume": 33073.0}, {"date": "2010-11-15", "close": 2.098788, "volume": 78136.0}, {"date": "2010-11-16", "close": 2.07988, "volume": 534699.0}, {"date": "2010-11-17", "close": 2.098788, "volume": 21844.0}, {"date": "2010-11-18", "close": 2.108242, "volume": 31630.0}, {"date": "2010-11-19", "close": 2.155512, "volume": 22057.0}, {"date": "2010-11-22", "close": 2.17442, "volume": 151508.0}, {"date": "2010-11-23", "close": 2.193328, "volume": 320768.0}, {"date": "2010-11-24", "close": 2.212236, "volume": 13857.0}, {"date": "2010-11-25", "close": 2.17442, "volume": 6990.0}, {"date": "2010-11-26", "close": 2.193328, "volume": 9560.0}, {"date": "2010-11-29", "close": 2.183874, "volume": 53351.0}, {"date": "2010-11-30", "close": 2.17442, "volume": 138320.0}, {"date": "2010-12-01", "close": 2.193328, "volume": 20965.0}, {"date": "2010-12-02", "close": 2.231144, "volume": 53284.0}, {"date": "2010-12-03", "close": 2.231144, "volume": 29014.0}, {"date": "2010-12-06", "close": 2.26896, "volume": 75805.0}, {"date": "2010-12-07", "close": 2.26896, "volume": 33993.0}, {"date": "2010-12-08", "close": 2.240598, "volume": 6810.0}, {"date": "2010-12-09", "close": 2.259506, "volume": 7846.0}, {"date": "2010-12-10", "close": 2.259506, "volume": 16109.0}, {"date": "2010-12-13", "close": 2.22169, "volume": 23429.0}, {"date": "2010-12-14", "close": 2.250052, "volume": 47857.0}, {"date": "2010-12-15", "close": 2.240598, "volume": 36489.0}, {"date": "2010-12-16", "close": 2.240598, "volume": 5490.0}, {"date": "2010-12-17", "close": 2.297322, "volume": 76478.0}, {"date": "2010-12-20", "close": 2.306776, "volume": 25386.0}, {"date": "2010-12-21", "close": 2.278414, "volume": 6195.0}, {"date": "2010-12-23", "close": 2.212236, "volume": 38410.0}, {"date": "2010-12-24", "close": 2.26896, "volume": 17246.0}, {"date": "2010-12-29", "close": 2.26896, "volume": 17994.0}, {"date": "2010-12-30", "close": 2.22169, "volume": 16072.0}, {"date": "2010-12-31", "close": 2.212236, "volume": 9199.0}, {"date": "2011-01-04", "close": 2.250052, "volume": 46489.0}, {"date": "2011-01-05", "close": 2.250052, "volume": 9837.0}, {"date": "2011-01-06", "close": 2.231144, "volume": 31428.0}, {"date": "2011-01-07", "close": 2.22169, "volume": 24488.0}, {"date": "2011-01-10", "close": 2.259506, "volume": 59665.0}, {"date": "2011-01-11", "close": 2.26896, "volume": 8462.0}, {"date": "2011-01-12", "close": 2.26896, "volume": 14068.0}, {"date": "2011-01-13", "close": 2.259506, "volume": 11723.0}, {"date": "2011-01-14", "close": 2.240598, "volume": 312358.0}, {"date": "2011-01-17", "close": 2.240598, "volume": 31903.0}, {"date": "2011-01-18", "close": 2.250052, "volume": 16924.0}, {"date": "2011-01-19", "close": 2.259506, "volume": 50209.0}, {"date": "2011-01-20", "close": 2.250052, "volume": 73153.0}, {"date": "2011-01-21", "close": 2.250052, "volume": 15245.0}, {"date": "2011-01-24", "close": 2.306776, "volume": 125621.0}, {"date": "2011-01-25", "close": 2.31623, "volume": 79334.0}, {"date": "2011-01-27", "close": 2.297322, "volume": 11968.0}, {"date": "2011-01-28", "close": 2.287868, "volume": 22344.0}, {"date": "2011-01-31", "close": 2.344592, "volume": 38573.0}, {"date": "2011-02-01", "close": 2.335138, "volume": 21885.0}, {"date": "2011-02-02", "close": 2.306776, "volume": 23139.0}, {"date": "2011-02-03", "close": 2.278414, "volume": 158845.0}, {"date": "2011-02-04", "close": 2.278414, "volume": 29153.0}, {"date": "2011-02-07", "close": 2.278414, "volume": 47706.0}, {"date": "2011-02-08", "close": 2.344592, "volume": 240036.0}, {"date": "2011-02-09", "close": 2.306776, "volume": 246868.0}, {"date": "2011-02-10", "close": 2.344592, "volume": 308671.0}, {"date": "2011-02-11", "close": 2.372954, "volume": 235248.0}, {"date": "2011-02-14", "close": 2.354046, "volume": 188301.0}, {"date": "2011-02-15", "close": 2.3635, "volume": 97806.0}, {"date": "2011-02-16", "close": 2.354046, "volume": 38714.0}, {"date": "2011-02-17", "close": 2.335138, "volume": 33941.0}, {"date": "2011-02-18", "close": 2.495856, "volume": 362502.0}, {"date": "2011-02-21", "close": 2.50531, "volume": 50483.0}, {"date": "2011-02-22", "close": 2.486402, "volume": 73394.0}, {"date": "2011-02-23", "close": 2.391862, "volume": 69725.0}, {"date": "2011-02-24", "close": 2.429678, "volume": 395941.0}, {"date": "2011-02-25", "close": 2.391862, "volume": 58823.0}, {"date": "2011-02-28", "close": 2.3635, "volume": 83652.0}, {"date": "2011-03-01", "close": 2.354046, "volume": 109302.0}, {"date": "2011-03-02", "close": 2.31623, "volume": 98080.0}, {"date": "2011-03-03", "close": 2.3635, "volume": 10118.0}, {"date": "2011-03-04", "close": 2.372954, "volume": 102917.0}, {"date": "2011-03-07", "close": 2.429678, "volume": 52136.0}, {"date": "2011-03-08", "close": 2.382408, "volume": 12685.0}, {"date": "2011-03-09", "close": 2.429678, "volume": 59705.0}, {"date": "2011-03-10", "close": 2.429678, "volume": 99160.0}, {"date": "2011-03-11", "close": 2.41077, "volume": 24202.0}, {"date": "2011-03-14", "close": 2.382408, "volume": 131990.0}, {"date": "2011-03-15", "close": 2.297322, "volume": 62946.0}, {"date": "2011-03-16", "close": 2.31623, "volume": 308762.0}, {"date": "2011-03-17", "close": 2.297322, "volume": 40562.0}, {"date": "2011-03-18", "close": 2.31623, "volume": 5289.0}, {"date": "2011-03-21", "close": 2.420224, "volume": 200013.0}, {"date": "2011-03-22", "close": 2.429678, "volume": 39524.0}, {"date": "2011-03-23", "close": 2.401316, "volume": 2117.0}, {"date": "2011-03-25", "close": 2.401316, "volume": 4850.0}, {"date": "2011-03-28", "close": 2.41077, "volume": 9994.0}, {"date": "2011-03-29", "close": 2.429678, "volume": 9006.0}, {"date": "2011-03-30", "close": 2.429678, "volume": 28907.0}, {"date": "2011-03-31", "close": 2.45804, "volume": 23139.0}, {"date": "2011-04-01", "close": 2.467494, "volume": 154199.0}, {"date": "2011-04-04", "close": 2.514764, "volume": 244553.0}, {"date": "2011-04-05", "close": 2.55258, "volume": 93517.0}, {"date": "2011-04-06", "close": 2.50531, "volume": 30376.0}, {"date": "2011-04-07", "close": 2.50531, "volume": 18455.0}, {"date": "2011-04-08", "close": 2.50531, "volume": 179008.0}, {"date": "2011-04-11", "close": 2.55258, "volume": 71812.0}, {"date": "2011-04-12", "close": 2.55258, "volume": 254555.0}, {"date": "2011-04-13", "close": 2.514764, "volume": 62296.0}, {"date": "2011-04-14", "close": 2.533672, "volume": 1351.0}, {"date": "2011-04-15", "close": 2.514764, "volume": 585.0}, {"date": "2011-04-18", "close": 2.476948, "volume": 24969.0}, {"date": "2011-04-19", "close": 2.533672, "volume": 62578.0}, {"date": "2011-04-20", "close": 2.467494, "volume": 107673.0}, {"date": "2011-04-21", "close": 2.467494, "volume": 8701.0}, {"date": "2011-04-27", "close": 2.420224, "volume": 136027.0}, {"date": "2011-04-28", "close": 2.391862, "volume": 40901.0}, {"date": "2011-04-29", "close": 2.45804, "volume": 71921.0}, {"date": "2011-05-02", "close": 2.543126, "volume": 117789.0}, {"date": "2011-05-03", "close": 2.55258, "volume": 60115.0}, {"date": "2011-05-04", "close": 2.486402, "volume": 75369.0}, {"date": "2011-05-05", "close": 2.486402, "volume": 35918.0}, {"date": "2011-05-06", "close": 2.391862, "volume": 100608.0}, {"date": "2011-05-09", "close": 2.41077, "volume": 20419.0}, {"date": "2011-05-10", "close": 2.41077, "volume": 369156.0}, {"date": "2011-05-11", "close": 2.401316, "volume": 26136.0}, {"date": "2011-05-12", "close": 2.401316, "volume": 11285.0}, {"date": "2011-05-13", "close": 2.382408, "volume": 37810.0}, {"date": "2011-05-16", "close": 2.306776, "volume": 173988.0}, {"date": "2011-05-17", "close": 2.193328, "volume": 304975.0}, {"date": "2011-05-18", "close": 2.250052, "volume": 434750.0}, {"date": "2011-05-19", "close": 2.26896, "volume": 52431.0}, {"date": "2011-05-20", "close": 2.240598, "volume": 60355.0}, {"date": "2011-05-23", "close": 2.193328, "volume": 61244.0}, {"date": "2011-05-24", "close": 2.155512, "volume": 132278.0}, {"date": "2011-05-25", "close": 2.155512, "volume": 90162.0}, {"date": "2011-05-26", "close": 2.183874, "volume": 404107.0}, {"date": "2011-05-27", "close": 2.17442, "volume": 562540.0}, {"date": "2011-05-30", "close": 2.193328, "volume": 540397.0}, {"date": "2011-05-31", "close": 2.193328, "volume": 25684.0}, {"date": "2011-06-01", "close": 2.278414, "volume": 5738.0}, {"date": "2011-06-02", "close": 2.26896, "volume": 20953.0}, {"date": "2011-06-03", "close": 2.287868, "volume": 212762.0}, {"date": "2011-06-06", "close": 2.26896, "volume": 23244.0}, {"date": "2011-06-07", "close": 2.26896, "volume": 17739.0}, {"date": "2011-06-08", "close": 2.278414, "volume": 3480.0}, {"date": "2011-06-09", "close": 2.287868, "volume": 307478.0}, {"date": "2011-06-10", "close": 2.31623, "volume": 111780.0}, {"date": "2011-06-14", "close": 2.212236, "volume": 29638.0}, {"date": "2011-06-16", "close": 2.306776, "volume": 12905.0}, {"date": "2011-06-17", "close": 2.26896, "volume": 8603.0}, {"date": "2011-06-20", "close": 2.146058, "volume": 114751.0}, {"date": "2011-06-21", "close": 2.17442, "volume": 1322.0}, {"date": "2011-06-22", "close": 2.212236, "volume": 19778.0}, {"date": "2011-06-23", "close": 2.17442, "volume": 13826.0}, {"date": "2011-06-24", "close": 2.136604, "volume": 38418.0}, {"date": "2011-06-27", "close": 2.146058, "volume": 50685.0}, {"date": "2011-06-28", "close": 2.146058, "volume": 51211.0}, {"date": "2011-06-29", "close": 2.17442, "volume": 61334.0}, {"date": "2011-06-30", "close": 2.155512, "volume": 12893.0}, {"date": "2011-07-01", "close": 2.193328, "volume": 156168.0}, {"date": "2011-07-04", "close": 2.193328, "volume": 7476.0}, {"date": "2011-07-06", "close": 2.259506, "volume": 23757.0}, {"date": "2011-07-07", "close": 2.250052, "volume": 31723.0}, {"date": "2011-07-08", "close": 2.259506, "volume": 58957.0}, {"date": "2011-07-11", "close": 2.26896, "volume": 5289.0}, {"date": "2011-07-12", "close": 2.335138, "volume": 170162.0}, {"date": "2011-07-13", "close": 2.382408, "volume": 160779.0}, {"date": "2011-07-14", "close": 2.476948, "volume": 859510.0}, {"date": "2011-07-15", "close": 2.3635, "volume": 42078.0}, {"date": "2011-07-18", "close": 2.3635, "volume": 31353.0}, {"date": "2011-07-19", "close": 2.3635, "volume": 14023.0}, {"date": "2011-07-20", "close": 2.401316, "volume": 23043.0}, {"date": "2011-07-21", "close": 2.420224, "volume": 40007.0}, {"date": "2011-07-22", "close": 2.420224, "volume": 85811.0}, {"date": "2011-07-25", "close": 2.420224, "volume": 10033.0}, {"date": "2011-07-26", "close": 2.391862, "volume": 45268.0}, {"date": "2011-07-27", "close": 2.3635, "volume": 24684.0}, {"date": "2011-07-28", "close": 2.420224, "volume": 14799.0}, {"date": "2011-07-29", "close": 2.429678, "volume": 41840.0}, {"date": "2011-08-01", "close": 2.467494, "volume": 118737.0}, {"date": "2011-08-02", "close": 2.45804, "volume": 54316.0}, {"date": "2011-08-03", "close": 2.391862, "volume": 6607.0}, {"date": "2011-08-04", "close": 2.3635, "volume": 42011.0}, {"date": "2011-08-05", "close": 2.193328, "volume": 117815.0}, {"date": "2011-08-08", "close": 2.202782, "volume": 207092.0}, {"date": "2011-08-09", "close": 2.089334, "volume": 353014.0}, {"date": "2011-08-10", "close": 2.31623, "volume": 155798.0}, {"date": "2011-08-11", "close": 2.259506, "volume": 3385.0}, {"date": "2011-08-12", "close": 2.193328, "volume": 117174.0}, {"date": "2011-08-15", "close": 2.212236, "volume": 78560.0}, {"date": "2011-08-16", "close": 2.231144, "volume": 25278.0}, {"date": "2011-08-17", "close": 2.155512, "volume": 123339.0}, {"date": "2011-08-18", "close": 2.259506, "volume": 31848.0}, {"date": "2011-08-19", "close": 2.17442, "volume": 65473.0}, {"date": "2011-08-22", "close": 2.183874, "volume": 53629.0}, {"date": "2011-08-23", "close": 2.250052, "volume": 67301.0}, {"date": "2011-08-24", "close": 2.231144, "volume": 31449.0}, {"date": "2011-08-25", "close": 2.26896, "volume": 92724.0}, {"date": "2011-08-26", "close": 2.240598, "volume": 898293.0}, {"date": "2011-08-29", "close": 2.22169, "volume": 7489.0}, {"date": "2011-08-30", "close": 2.231144, "volume": 58019.0}, {"date": "2011-08-31", "close": 2.22169, "volume": 16179.0}, {"date": "2011-09-01", "close": 2.22169, "volume": 37143.0}, {"date": "2011-09-02", "close": 2.22169, "volume": 8090.0}, {"date": "2011-09-05", "close": 2.22169, "volume": 21082.0}, {"date": "2011-09-06", "close": 2.22169, "volume": 67690.0}, {"date": "2011-09-07", "close": 2.22169, "volume": 85404.0}, {"date": "2011-09-08", "close": 2.22169, "volume": 914957.0}, {"date": "2011-09-09", "close": 2.22169, "volume": 6348.0}, {"date": "2011-09-12", "close": 2.250052, "volume": 51155.0}, {"date": "2011-09-13", "close": 2.250052, "volume": 24827.0}, {"date": "2011-09-14", "close": 2.278414, "volume": 78377.0}, {"date": "2011-09-15", "close": 2.26896, "volume": 39074.0}, {"date": "2011-09-16", "close": 2.297322, "volume": 29617.0}, {"date": "2011-09-19", "close": 2.31623, "volume": 19147.0}, {"date": "2011-09-20", "close": 2.297322, "volume": 13531.0}, {"date": "2011-09-21", "close": 2.306776, "volume": 372973.0}, {"date": "2011-09-22", "close": 2.420224, "volume": 419102.0}, {"date": "2011-09-23", "close": 2.325684, "volume": 168333.0}, {"date": "2011-09-26", "close": 2.3635, "volume": 267047.0}, {"date": "2011-09-27", "close": 2.344592, "volume": 40747.0}, {"date": "2011-09-28", "close": 2.3635, "volume": 382084.0}, {"date": "2011-09-29", "close": 2.3635, "volume": 59531.0}, {"date": "2011-09-30", "close": 2.382408, "volume": 15932.0}, {"date": "2011-10-03", "close": 2.382408, "volume": 21155.0}, {"date": "2011-10-04", "close": 2.3635, "volume": 51461.0}, {"date": "2011-10-05", "close": 2.401316, "volume": 161661.0}, {"date": "2011-10-06", "close": 2.401316, "volume": 154681.0}, {"date": "2011-10-07", "close": 2.439132, "volume": 4958.0}, {"date": "2011-10-10", "close": 2.448586, "volume": 76425.0}, {"date": "2011-10-11", "close": 2.476948, "volume": 29494.0}, {"date": "2011-10-12", "close": 2.50531, "volume": 4231.0}, {"date": "2011-10-13", "close": 2.533672, "volume": 100332.0}, {"date": "2011-10-14", "close": 2.514764, "volume": 5642.0}, {"date": "2011-10-17", "close": 2.495856, "volume": 30765.0}, {"date": "2011-10-18", "close": 2.50531, "volume": 8039.0}, {"date": "2011-10-19", "close": 2.45804, "volume": 15692.0}, {"date": "2011-10-20", "close": 2.45804, "volume": 18503.0}, {"date": "2011-10-21", "close": 2.50531, "volume": 11720.0}, {"date": "2011-10-24", "close": 2.495856, "volume": 30708.0}, {"date": "2011-10-25", "close": 2.45804, "volume": 65938.0}, {"date": "2011-10-26", "close": 2.45804, "volume": 19348.0}, {"date": "2011-10-27", "close": 2.55258, "volume": 39136.0}, {"date": "2011-10-28", "close": 2.533672, "volume": 24178.0}, {"date": "2011-10-31", "close": 2.50531, "volume": 20831.0}, {"date": "2011-11-01", "close": 2.45804, "volume": 3173.0}, {"date": "2011-11-02", "close": 2.45804, "volume": 19908.0}, {"date": "2011-11-03", "close": 2.476948, "volume": 38194.0}, {"date": "2011-11-04", "close": 2.476948, "volume": 8619.0}, {"date": "2011-11-07", "close": 2.50531, "volume": 47142.0}, {"date": "2011-11-08", "close": 2.50531, "volume": 62991.0}, {"date": "2011-11-09", "close": 2.514764, "volume": 129718.0}, {"date": "2011-11-10", "close": 2.476948, "volume": 317240.0}, {"date": "2011-11-11", "close": 2.50531, "volume": 82264.0}, {"date": "2011-11-14", "close": 2.45804, "volume": 13698.0}, {"date": "2011-11-15", "close": 2.420224, "volume": 60111.0}, {"date": "2011-11-16", "close": 2.420224, "volume": 8399.0}, {"date": "2011-11-17", "close": 2.45804, "volume": 5289.0}, {"date": "2011-11-18", "close": 2.439132, "volume": 35754.0}, {"date": "2011-11-21", "close": 2.448586, "volume": 38137.0}, {"date": "2011-11-22", "close": 2.439132, "volume": 95991.0}, {"date": "2011-11-23", "close": 2.372954, "volume": 60944.0}, {"date": "2011-11-24", "close": 2.372954, "volume": 105018.0}, {"date": "2011-11-25", "close": 2.3635, "volume": 37021.0}, {"date": "2011-11-28", "close": 2.41077, "volume": 65735.0}, {"date": "2011-11-29", "close": 2.372954, "volume": 22398.0}, {"date": "2011-11-30", "close": 2.372954, "volume": 2116.0}, {"date": "2011-12-01", "close": 2.382408, "volume": 8479.0}, {"date": "2011-12-02", "close": 2.259506, "volume": 901861.0}, {"date": "2011-12-05", "close": 2.146058, "volume": 379144.0}, {"date": "2011-12-06", "close": 2.12715, "volume": 56707.0}, {"date": "2011-12-07", "close": 2.146058, "volume": 246971.0}, {"date": "2011-12-08", "close": 2.155512, "volume": 19907.0}, {"date": "2011-12-09", "close": 2.212236, "volume": 94385.0}, {"date": "2011-12-12", "close": 2.22169, "volume": 425050.0}, {"date": "2011-12-13", "close": 2.22169, "volume": 649395.0}, {"date": "2011-12-14", "close": 2.259506, "volume": 374937.0}, {"date": "2011-12-15", "close": 2.22169, "volume": 69690.0}, {"date": "2011-12-16", "close": 2.202782, "volume": 29433.0}, {"date": "2011-12-19", "close": 2.12715, "volume": 133510.0}, {"date": "2011-12-20", "close": 2.12715, "volume": 31764.0}, {"date": "2011-12-21", "close": 2.12715, "volume": 22797.0}, {"date": "2011-12-23", "close": 2.117696, "volume": 5289.0}, {"date": "2011-12-28", "close": 2.117696, "volume": 4055.0}, {"date": "2011-12-30", "close": 2.212236, "volume": 11358.0}, {"date": "2012-01-04", "close": 2.136604, "volume": 30933.0}, {"date": "2012-01-05", "close": 2.12715, "volume": 42000.0}, {"date": "2012-01-06", "close": 2.12715, "volume": 27964.0}, {"date": "2012-01-09", "close": 2.117696, "volume": 24834.0}, {"date": "2012-01-10", "close": 2.12715, "volume": 51191.0}, {"date": "2012-01-11", "close": 2.12715, "volume": 375622.0}, {"date": "2012-01-12", "close": 2.108242, "volume": 2116.0}, {"date": "2012-01-13", "close": 2.12715, "volume": 11073.0}, {"date": "2012-01-16", "close": 2.12715, "volume": 8864.0}, {"date": "2012-01-17", "close": 2.12715, "volume": 8679.0}, {"date": "2012-01-18", "close": 2.12715, "volume": 26230.0}, {"date": "2012-01-19", "close": 2.108242, "volume": 40259.0}, {"date": "2012-01-20", "close": 2.117696, "volume": 48833.0}, {"date": "2012-01-23", "close": 2.117696, "volume": 12429.0}, {"date": "2012-01-24", "close": 2.146058, "volume": 40054.0}, {"date": "2012-01-25", "close": 2.136604, "volume": 42227.0}, {"date": "2012-01-27", "close": 2.12715, "volume": 86674.0}, {"date": "2012-01-30", "close": 2.12715, "volume": 33848.0}, {"date": "2012-01-31", "close": 2.155512, "volume": 24415.0}, {"date": "2012-02-01", "close": 2.193328, "volume": 27058.0}, {"date": "2012-02-02", "close": 2.22169, "volume": 48537.0}, {"date": "2012-02-03", "close": 2.202782, "volume": 53414.0}, {"date": "2012-02-06", "close": 2.259506, "volume": 58934.0}, {"date": "2012-02-07", "close": 2.22169, "volume": 619968.0}, {"date": "2012-02-08", "close": 2.259506, "volume": 95843.0}, {"date": "2012-02-09", "close": 2.287868, "volume": 1741440.0}, {"date": "2012-02-10", "close": 2.259506, "volume": 1719774.0}, {"date": "2012-02-13", "close": 2.250052, "volume": 84269.0}, {"date": "2012-02-14", "close": 2.193328, "volume": 49149.0}, {"date": "2012-02-16", "close": 2.136604, "volume": 164853.0}, {"date": "2012-02-17", "close": 2.136604, "volume": 20521.0}, {"date": "2012-02-20", "close": 2.146058, "volume": 29513.0}, {"date": "2012-02-21", "close": 2.146058, "volume": 40419.0}, {"date": "2012-02-22", "close": 2.183874, "volume": 2194.0}, {"date": "2012-02-23", "close": 2.17442, "volume": 56784.0}, {"date": "2012-02-24", "close": 2.17442, "volume": 957357.0}, {"date": "2012-02-27", "close": 2.155512, "volume": 161066.0}, {"date": "2012-02-28", "close": 2.183874, "volume": 81899.0}, {"date": "2012-02-29", "close": 2.17442, "volume": 745672.0}, {"date": "2012-03-01", "close": 2.164966, "volume": 14491.0}, {"date": "2012-03-02", "close": 2.17442, "volume": 6008.0}, {"date": "2012-03-05", "close": 2.17442, "volume": 15451.0}, {"date": "2012-03-06", "close": 2.183874, "volume": 59472.0}, {"date": "2012-03-07", "close": 2.17442, "volume": 174242.0}, {"date": "2012-03-08", "close": 2.17442, "volume": 7556.0}, {"date": "2012-03-09", "close": 2.193328, "volume": 36834.0}, {"date": "2012-03-12", "close": 2.212236, "volume": 1058.0}, {"date": "2012-03-13", "close": 2.193328, "volume": 46736.0}, {"date": "2012-03-14", "close": 2.22169, "volume": 22332.0}, {"date": "2012-03-15", "close": 2.231144, "volume": 53338.0}, {"date": "2012-03-16", "close": 2.259506, "volume": 46881.0}, {"date": "2012-03-19", "close": 2.26896, "volume": 101380.0}, {"date": "2012-03-20", "close": 2.297322, "volume": 447691.0}, {"date": "2012-03-21", "close": 2.344592, "volume": 233875.0}, {"date": "2012-03-22", "close": 2.117696, "volume": 3517414.0}, {"date": "2012-03-23", "close": 2.098788, "volume": 2535828.0}, {"date": "2012-03-26", "close": 2.07988, "volume": 369256.0}, {"date": "2012-03-27", "close": 2.060972, "volume": 348609.0}, {"date": "2012-03-28", "close": 2.07988, "volume": 550629.0}, {"date": "2012-03-29", "close": 2.089334, "volume": 220474.0}, {"date": "2012-03-30", "close": 2.098788, "volume": 144139.0}, {"date": "2012-04-02", "close": 2.146058, "volume": 338469.0}, {"date": "2012-04-03", "close": 2.17442, "volume": 255756.0}, {"date": "2012-04-04", "close": 2.212236, "volume": 3125928.0}, {"date": "2012-04-05", "close": 2.17442, "volume": 81512.0}, {"date": "2012-04-10", "close": 2.183874, "volume": 178098.0}, {"date": "2012-04-11", "close": 2.212236, "volume": 114281.0}, {"date": "2012-04-12", "close": 2.22169, "volume": 119971.0}, {"date": "2012-04-13", "close": 2.22169, "volume": 27749.0}, {"date": "2012-04-16", "close": 2.193328, "volume": 35494.0}, {"date": "2012-04-17", "close": 2.193328, "volume": 92688.0}, {"date": "2012-04-18", "close": 2.193328, "volume": 48803.0}, {"date": "2012-04-19", "close": 2.202782, "volume": 30713.0}, {"date": "2012-04-20", "close": 2.17442, "volume": 29062.0}, {"date": "2012-04-23", "close": 2.12715, "volume": 27394.0}, {"date": "2012-04-24", "close": 2.12715, "volume": 73504.0}, {"date": "2012-04-26", "close": 2.108242, "volume": 48593.0}, {"date": "2012-04-27", "close": 2.117696, "volume": 351743.0}, {"date": "2012-04-30", "close": 2.136604, "volume": 41509.0}, {"date": "2012-05-01", "close": 2.117696, "volume": 82431.0}, {"date": "2012-05-02", "close": 2.12715, "volume": 26009.0}, {"date": "2012-05-03", "close": 2.117696, "volume": 35847.0}, {"date": "2012-05-04", "close": 2.117696, "volume": 19188.0}, {"date": "2012-05-07", "close": 2.07988, "volume": 51135.0}, {"date": "2012-05-08", "close": 2.060972, "volume": 9767.0}, {"date": "2012-05-09", "close": 2.089334, "volume": 70161.0}, {"date": "2012-05-10", "close": 2.051518, "volume": 10724.0}, {"date": "2012-05-11", "close": 2.042064, "volume": 67076.0}, {"date": "2012-05-14", "close": 2.004248, "volume": 39384.0}, {"date": "2012-05-15", "close": 2.004248, "volume": 51964.0}, {"date": "2012-05-16", "close": 1.93807, "volume": 2460969.0}, {"date": "2012-05-17", "close": 1.93807, "volume": 730069.0}, {"date": "2012-05-18", "close": 1.928616, "volume": 218603.0}, {"date": "2012-05-21", "close": 1.947524, "volume": 46533.0}, {"date": "2012-05-22", "close": 1.975886, "volume": 24396.0}, {"date": "2012-05-23", "close": 1.975886, "volume": 306497.0}, {"date": "2012-05-24", "close": 1.928616, "volume": 40312.0}, {"date": "2012-05-25", "close": 1.947524, "volume": 332402.0}, {"date": "2012-05-28", "close": 1.93807, "volume": 17485.0}, {"date": "2012-05-29", "close": 1.93807, "volume": 8332.0}, {"date": "2012-05-30", "close": 1.975886, "volume": 5636.0}, {"date": "2012-05-31", "close": 1.947524, "volume": 44613.0}, {"date": "2012-06-01", "close": 1.975886, "volume": 199813.0}, {"date": "2012-06-04", "close": 1.947524, "volume": 54261.0}, {"date": "2012-06-06", "close": 1.956978, "volume": 35150.0}, {"date": "2012-06-07", "close": 2.004248, "volume": 1525.0}, {"date": "2012-06-08", "close": 1.98534, "volume": 11175.0}, {"date": "2012-06-12", "close": 1.975886, "volume": 60277.0}, {"date": "2012-06-13", "close": 1.98534, "volume": 51619.0}, {"date": "2012-06-14", "close": 1.98534, "volume": 138047.0}, {"date": "2012-06-15", "close": 1.956978, "volume": 40051.0}, {"date": "2012-06-18", "close": 1.98534, "volume": 29557.0}, {"date": "2012-06-19", "close": 1.956978, "volume": 13027.0}, {"date": "2012-06-20", "close": 1.975886, "volume": 4072.0}, {"date": "2012-06-21", "close": 1.975886, "volume": 10451.0}, {"date": "2012-06-22", "close": 1.98534, "volume": 36993.0}, {"date": "2012-06-25", "close": 1.98534, "volume": 5028.0}, {"date": "2012-06-26", "close": 2.03261, "volume": 75018.0}, {"date": "2012-06-27", "close": 1.994794, "volume": 9499.0}, {"date": "2012-06-28", "close": 1.98534, "volume": 45272.0}, {"date": "2012-06-29", "close": 1.98534, "volume": 9066.0}, {"date": "2012-07-02", "close": 2.004248, "volume": 16263.0}, {"date": "2012-07-03", "close": 2.023156, "volume": 41709.0}, {"date": "2012-07-04", "close": 2.051518, "volume": 497609.0}, {"date": "2012-07-05", "close": 2.060972, "volume": 100864.0}, {"date": "2012-07-06", "close": 2.060972, "volume": 54713.0}, {"date": "2012-07-09", "close": 2.004248, "volume": 13398.0}, {"date": "2012-07-10", "close": 2.03261, "volume": 144895.0}, {"date": "2012-07-11", "close": 2.042064, "volume": 533371.0}, {"date": "2012-07-12", "close": 2.060972, "volume": 197726.0}, {"date": "2012-07-13", "close": 2.051518, "volume": 15217.0}, {"date": "2012-07-16", "close": 2.070426, "volume": 4676.0}, {"date": "2012-07-17", "close": 2.07988, "volume": 61486.0}, {"date": "2012-07-18", "close": 2.07988, "volume": 24328.0}, {"date": "2012-07-19", "close": 2.108242, "volume": 55555.0}, {"date": "2012-07-20", "close": 2.12715, "volume": 104122.0}, {"date": "2012-07-23", "close": 2.070426, "volume": 2396.0}, {"date": "2012-07-24", "close": 2.070426, "volume": 5288.0}, {"date": "2012-07-25", "close": 2.03261, "volume": 104860.0}, {"date": "2012-07-26", "close": 2.023156, "volume": 36193.0}, {"date": "2012-07-27", "close": 2.023156, "volume": 6444.0}, {"date": "2012-07-30", "close": 2.03261, "volume": 22524.0}, {"date": "2012-07-31", "close": 2.013702, "volume": 36440.0}, {"date": "2012-08-01", "close": 2.03261, "volume": 22332.0}, {"date": "2012-08-02", "close": 2.060972, "volume": 18904.0}, {"date": "2012-08-03", "close": 2.070426, "volume": 12785.0}, {"date": "2012-08-06", "close": 2.089334, "volume": 10720.0}, {"date": "2012-08-07", "close": 2.070426, "volume": 713353.0}, {"date": "2012-08-08", "close": 2.12715, "volume": 167812.0}, {"date": "2012-08-09", "close": 2.07988, "volume": 96882.0}, {"date": "2012-08-10", "close": 2.051518, "volume": 5590.0}, {"date": "2012-08-13", "close": 2.013702, "volume": 11076.0}, {"date": "2012-08-14", "close": 2.023156, "volume": 44249.0}, {"date": "2012-08-15", "close": 2.03261, "volume": 6189.0}, {"date": "2012-08-16", "close": 1.98534, "volume": 12058.0}, {"date": "2012-08-17", "close": 2.070426, "volume": 46647.0}, {"date": "2012-08-20", "close": 2.07988, "volume": 31733.0}, {"date": "2012-08-21", "close": 2.051518, "volume": 4384.0}, {"date": "2012-08-22", "close": 2.07988, "volume": 1136586.0}, {"date": "2012-08-23", "close": 2.07988, "volume": 138124.0}, {"date": "2012-08-24", "close": 2.07988, "volume": 330123.0}, {"date": "2012-08-27", "close": 2.060972, "volume": 113675.0}, {"date": "2012-08-28", "close": 2.060972, "volume": 17419.0}, {"date": "2012-08-29", "close": 2.070426, "volume": 1179.0}, {"date": "2012-08-30", "close": 2.070426, "volume": 2740.0}, {"date": "2012-08-31", "close": 2.060972, "volume": 54990.0}, {"date": "2012-09-03", "close": 2.07988, "volume": 19576.0}, {"date": "2012-09-04", "close": 2.07988, "volume": 30364.0}, {"date": "2012-09-05", "close": 2.070426, "volume": 284939.0}, {"date": "2012-09-06", "close": 2.023156, "volume": 17982.0}, {"date": "2012-09-07", "close": 2.023156, "volume": 1534.0}, {"date": "2012-09-10", "close": 2.03261, "volume": 49804.0}, {"date": "2012-09-12", "close": 2.12715, "volume": 719126.0}, {"date": "2012-09-13", "close": 2.07988, "volume": 1005.0}, {"date": "2012-09-14", "close": 2.07988, "volume": 293080.0}, {"date": "2012-09-17", "close": 2.07988, "volume": 52010.0}, {"date": "2012-09-18", "close": 2.07988, "volume": 40162.0}, {"date": "2012-09-19", "close": 2.136604, "volume": 20039.0}, {"date": "2012-09-20", "close": 2.136604, "volume": 10942.0}, {"date": "2012-09-21", "close": 2.12715, "volume": 47548.0}, {"date": "2012-09-24", "close": 2.12715, "volume": 82047.0}, {"date": "2012-09-25", "close": 2.12715, "volume": 234039.0}, {"date": "2012-09-26", "close": 2.155512, "volume": 2241627.0}, {"date": "2012-09-27", "close": 2.12715, "volume": 293051.0}, {"date": "2012-09-28", "close": 2.146058, "volume": 236027.0}, {"date": "2012-10-02", "close": 2.155512, "volume": 34505.0}, {"date": "2012-10-03", "close": 2.155512, "volume": 192810.0}, {"date": "2012-10-04", "close": 2.155512, "volume": 22579.0}, {"date": "2012-10-05", "close": 2.155512, "volume": 43286.0}, {"date": "2012-10-08", "close": 2.136604, "volume": 56652.0}, {"date": "2012-10-09", "close": 2.155512, "volume": 6631.0}, {"date": "2012-10-10", "close": 2.136604, "volume": 184582.0}, {"date": "2012-10-11", "close": 2.17442, "volume": 375282.0}, {"date": "2012-10-12", "close": 2.212236, "volume": 37514.0}, {"date": "2012-10-15", "close": 2.259506, "volume": 32110.0}, {"date": "2012-10-16", "close": 2.26896, "volume": 128785.0}, {"date": "2012-10-17", "close": 2.31623, "volume": 41141.0}, {"date": "2012-10-18", "close": 2.3635, "volume": 36901.0}, {"date": "2012-10-19", "close": 2.41077, "volume": 47415.0}, {"date": "2012-10-22", "close": 2.372954, "volume": 27502.0}, {"date": "2012-10-23", "close": 2.391862, "volume": 7265.0}, {"date": "2012-10-24", "close": 2.325684, "volume": 17643.0}, {"date": "2012-10-25", "close": 2.31623, "volume": 11422.0}, {"date": "2012-10-26", "close": 2.325684, "volume": 2583.0}, {"date": "2012-10-29", "close": 2.26896, "volume": 24267.0}, {"date": "2012-10-30", "close": 2.22169, "volume": 217667.0}, {"date": "2012-10-31", "close": 2.335138, "volume": 80232.0}, {"date": "2012-11-01", "close": 2.22169, "volume": 99054.0}, {"date": "2012-11-02", "close": 2.31623, "volume": 489168.0}, {"date": "2012-11-05", "close": 2.250052, "volume": 336595.0}, {"date": "2012-11-07", "close": 2.278414, "volume": 3805.0}, {"date": "2012-11-08", "close": 2.212236, "volume": 51830.0}, {"date": "2012-11-09", "close": 2.259506, "volume": 1590.0}, {"date": "2012-11-12", "close": 2.240598, "volume": 22853.0}, {"date": "2012-11-13", "close": 2.231144, "volume": 26205.0}, {"date": "2012-11-14", "close": 2.259506, "volume": 16003.0}, {"date": "2012-11-15", "close": 2.202782, "volume": 57044.0}, {"date": "2012-11-16", "close": 2.250052, "volume": 32874.0}, {"date": "2012-11-19", "close": 2.297322, "volume": 778793.0}, {"date": "2012-11-20", "close": 2.31623, "volume": 2933.0}, {"date": "2012-11-21", "close": 2.26896, "volume": 15956.0}, {"date": "2012-11-22", "close": 2.26896, "volume": 28796.0}, {"date": "2012-11-23", "close": 2.212236, "volume": 47140.0}, {"date": "2012-11-26", "close": 2.287868, "volume": 3753.0}, {"date": "2012-11-27", "close": 2.26896, "volume": 277187.0}, {"date": "2012-11-28", "close": 2.26896, "volume": 22922.0}, {"date": "2012-11-29", "close": 2.240598, "volume": 26479.0}, {"date": "2012-11-30", "close": 2.259506, "volume": 4050750.0}, {"date": "2012-12-03", "close": 2.259506, "volume": 6070.0}, {"date": "2012-12-04", "close": 2.278414, "volume": 13743.0}, {"date": "2012-12-05", "close": 2.259506, "volume": 26177.0}, {"date": "2012-12-06", "close": 2.259506, "volume": 26156.0}, {"date": "2012-12-07", "close": 2.240598, "volume": 33362.0}, {"date": "2012-12-10", "close": 2.259506, "volume": 85889.0}, {"date": "2012-12-11", "close": 2.259506, "volume": 106597.0}, {"date": "2012-12-12", "close": 2.259506, "volume": 13538.0}, {"date": "2012-12-13", "close": 2.259506, "volume": 48259.0}, {"date": "2012-12-14", "close": 2.259506, "volume": 102730.0}, {"date": "2012-12-17", "close": 2.240598, "volume": 13653.0}, {"date": "2012-12-18", "close": 2.202782, "volume": 16296.0}, {"date": "2012-12-19", "close": 2.240598, "volume": 26686.0}, {"date": "2012-12-20", "close": 2.202782, "volume": 18989.0}, {"date": "2012-12-21", "close": 2.259506, "volume": 30686.0}, {"date": "2012-12-27", "close": 2.259506, "volume": 10578.0}, {"date": "2012-12-28", "close": 2.212236, "volume": 5207.0}, {"date": "2012-12-31", "close": 2.212236, "volume": 280.0}, {"date": "2013-01-02", "close": 2.231144, "volume": 16965.0}, {"date": "2013-01-03", "close": 2.240598, "volume": 56263.0}, {"date": "2013-01-04", "close": 2.240598, "volume": 17873.0}, {"date": "2013-01-07", "close": 2.250052, "volume": 29010.0}, {"date": "2013-01-08", "close": 2.240598, "volume": 26450.0}, {"date": "2013-01-09", "close": 2.250052, "volume": 286220.0}, {"date": "2013-01-10", "close": 2.278414, "volume": 39450.0}, {"date": "2013-01-11", "close": 2.26896, "volume": 26760.0}, {"date": "2013-01-14", "close": 2.250052, "volume": 24189.0}, {"date": "2013-01-15", "close": 2.278414, "volume": 75358.0}, {"date": "2013-01-16", "close": 2.297322, "volume": 45270.0}, {"date": "2013-01-17", "close": 2.26896, "volume": 19071.0}, {"date": "2013-01-18", "close": 2.297322, "volume": 38429.0}, {"date": "2013-01-21", "close": 2.391862, "volume": 129851.0}, {"date": "2013-01-22", "close": 2.3635, "volume": 43903.0}, {"date": "2013-01-23", "close": 2.3635, "volume": 23090.0}, {"date": "2013-01-24", "close": 2.401316, "volume": 27450.0}, {"date": "2013-01-25", "close": 2.382408, "volume": 13246.0}, {"date": "2013-01-29", "close": 2.354046, "volume": 12864.0}, {"date": "2013-01-30", "close": 2.31623, "volume": 47524.0}, {"date": "2013-01-31", "close": 2.287868, "volume": 142576.0}, {"date": "2013-02-01", "close": 2.31623, "volume": 133025.0}, {"date": "2013-02-04", "close": 2.372954, "volume": 10601.0}, {"date": "2013-02-05", "close": 2.31623, "volume": 1201249.0}, {"date": "2013-02-06", "close": 2.26896, "volume": 149746.0}, {"date": "2013-02-07", "close": 2.240598, "volume": 1654431.0}, {"date": "2013-02-08", "close": 2.26896, "volume": 110875.0}, {"date": "2013-02-11", "close": 2.212236, "volume": 120639.0}, {"date": "2013-02-12", "close": 2.212236, "volume": 61533.0}, {"date": "2013-02-13", "close": 2.212236, "volume": 89760.0}, {"date": "2013-02-14", "close": 2.26896, "volume": 33814.0}, {"date": "2013-02-15", "close": 2.278414, "volume": 144250.0}, {"date": "2013-02-18", "close": 2.26896, "volume": 237386.0}, {"date": "2013-02-19", "close": 2.278414, "volume": 52117.0}, {"date": "2013-02-20", "close": 2.297322, "volume": 53811.0}, {"date": "2013-02-21", "close": 2.287868, "volume": 13120.0}, {"date": "2013-02-22", "close": 2.250052, "volume": 786651.0}, {"date": "2013-02-25", "close": 2.250052, "volume": 861029.0}, {"date": "2013-02-26", "close": 2.250052, "volume": 278056.0}, {"date": "2013-02-27", "close": 2.231144, "volume": 44760.0}, {"date": "2013-02-28", "close": 2.240598, "volume": 50564.0}, {"date": "2013-03-01", "close": 2.250052, "volume": 199393.0}, {"date": "2013-03-04", "close": 2.259506, "volume": 52434.0}, {"date": "2013-03-05", "close": 2.278414, "volume": 48151.0}, {"date": "2013-03-06", "close": 2.278414, "volume": 43193.0}, {"date": "2013-03-07", "close": 2.250052, "volume": 7344.0}, {"date": "2013-03-08", "close": 2.250052, "volume": 28862.0}, {"date": "2013-03-11", "close": 2.26896, "volume": 49582.0}, {"date": "2013-03-12", "close": 2.287868, "volume": 22726.0}, {"date": "2013-03-13", "close": 2.259506, "volume": 88849.0}, {"date": "2013-03-14", "close": 2.231144, "volume": 1507.0}, {"date": "2013-03-15", "close": 2.26896, "volume": 14506.0}, {"date": "2013-03-18", "close": 2.287868, "volume": 16739.0}, {"date": "2013-03-19", "close": 2.287868, "volume": 40747.0}, {"date": "2013-03-20", "close": 2.278414, "volume": 72164.0}, {"date": "2013-03-21", "close": 2.287868, "volume": 2829.0}, {"date": "2013-03-22", "close": 2.306776, "volume": 43595.0}, {"date": "2013-03-25", "close": 2.297322, "volume": 185136.0}, {"date": "2013-03-26", "close": 2.31623, "volume": 11904.0}, {"date": "2013-03-27", "close": 2.31623, "volume": 150768.0}, {"date": "2013-03-28", "close": 2.26896, "volume": 42748.0}, {"date": "2013-04-02", "close": 2.325684, "volume": 54087.0}, {"date": "2013-04-03", "close": 2.325684, "volume": 53060.0}, {"date": "2013-04-04", "close": 2.335138, "volume": 13096.0}, {"date": "2013-04-05", "close": 2.335138, "volume": 60860.0}, {"date": "2013-04-08", "close": 2.31623, "volume": 4073.0}, {"date": "2013-04-09", "close": 2.325684, "volume": 56844.0}, {"date": "2013-04-10", "close": 2.325684, "volume": 66695.0}, {"date": "2013-04-11", "close": 2.250052, "volume": 112351.0}, {"date": "2013-04-12", "close": 2.297322, "volume": 94805.0}, {"date": "2013-04-15", "close": 2.278414, "volume": 21361.0}, {"date": "2013-04-16", "close": 2.26896, "volume": 33384.0}, {"date": "2013-04-17", "close": 2.26896, "volume": 9653.0}, {"date": "2013-04-18", "close": 2.278414, "volume": 79115.0}, {"date": "2013-04-19", "close": 2.278414, "volume": 50850.0}, {"date": "2013-04-22", "close": 2.287868, "volume": 52650.0}, {"date": "2013-04-23", "close": 2.31623, "volume": 34684.0}, {"date": "2013-04-24", "close": 2.325684, "volume": 94617.0}, {"date": "2013-04-26", "close": 2.344592, "volume": 55074.0}, {"date": "2013-04-29", "close": 2.31623, "volume": 14703.0}, {"date": "2013-04-30", "close": 2.354046, "volume": 16492.0}, {"date": "2013-05-01", "close": 2.41077, "volume": 54047.0}, {"date": "2013-05-02", "close": 2.354046, "volume": 71802.0}, {"date": "2013-05-03", "close": 2.439132, "volume": 14484.0}, {"date": "2013-05-06", "close": 2.401316, "volume": 53259.0}, {"date": "2013-05-07", "close": 2.3635, "volume": 24714.0}, {"date": "2013-05-08", "close": 2.3635, "volume": 106.0}, {"date": "2013-05-09", "close": 2.354046, "volume": 17635.0}, {"date": "2013-05-10", "close": 2.31623, "volume": 15806.0}, {"date": "2013-05-13", "close": 2.31623, "volume": 58846.0}, {"date": "2013-05-14", "close": 2.306776, "volume": 60752.0}, {"date": "2013-05-15", "close": 2.26896, "volume": 13902.0}, {"date": "2013-05-16", "close": 2.250052, "volume": 15910.0}, {"date": "2013-05-17", "close": 2.45804, "volume": 71305.0}, {"date": "2013-05-20", "close": 2.3635, "volume": 29666.0}, {"date": "2013-05-21", "close": 2.335138, "volume": 41021.0}, {"date": "2013-05-22", "close": 2.325684, "volume": 48094.0}, {"date": "2013-05-23", "close": 2.41077, "volume": 1809491.0}, {"date": "2013-05-24", "close": 2.372954, "volume": 29384.0}, {"date": "2013-05-27", "close": 2.3635, "volume": 91046.0}, {"date": "2013-05-28", "close": 2.3635, "volume": 27800.0}, {"date": "2013-05-29", "close": 2.3635, "volume": 32883.0}, {"date": "2013-05-30", "close": 2.287868, "volume": 83971.0}, {"date": "2013-05-31", "close": 2.382408, "volume": 1084385.0}, {"date": "2013-06-03", "close": 2.45804, "volume": 67049.0}, {"date": "2013-06-04", "close": 2.420224, "volume": 47967.0}, {"date": "2013-06-05", "close": 2.31623, "volume": 1439959.0}, {"date": "2013-06-06", "close": 2.391862, "volume": 12007.0}, {"date": "2013-06-07", "close": 2.41077, "volume": 35209.0}, {"date": "2013-06-11", "close": 2.420224, "volume": 2159.0}, {"date": "2013-06-12", "close": 2.335138, "volume": 27645.0}, {"date": "2013-06-13", "close": 2.335138, "volume": 8484.0}, {"date": "2013-06-14", "close": 2.306776, "volume": 77629.0}, {"date": "2013-06-17", "close": 2.26896, "volume": 16209.0}, {"date": "2013-06-18", "close": 2.287868, "volume": 38954.0}, {"date": "2013-06-19", "close": 2.31623, "volume": 12310.0}, {"date": "2013-06-20", "close": 2.26896, "volume": 20798.0}, {"date": "2013-06-21", "close": 2.401316, "volume": 167843.0}, {"date": "2013-06-24", "close": 2.354046, "volume": 31782.0}, {"date": "2013-06-25", "close": 2.372954, "volume": 2596.0}, {"date": "2013-06-26", "close": 2.401316, "volume": 40103.0}, {"date": "2013-06-27", "close": 2.41077, "volume": 103146.0}, {"date": "2013-06-28", "close": 2.41077, "volume": 117689.0}, {"date": "2013-07-01", "close": 2.382408, "volume": 25816.0}, {"date": "2013-07-02", "close": 2.354046, "volume": 69979.0}, {"date": "2013-07-03", "close": 2.335138, "volume": 150643.0}, {"date": "2013-07-04", "close": 2.306776, "volume": 8809.0}, {"date": "2013-07-05", "close": 2.354046, "volume": 5441.0}, {"date": "2013-07-08", "close": 2.3635, "volume": 2043.0}, {"date": "2013-07-09", "close": 2.372954, "volume": 20914.0}, {"date": "2013-07-10", "close": 2.344592, "volume": 8220.0}, {"date": "2013-07-11", "close": 2.306776, "volume": 11089.0}, {"date": "2013-07-12", "close": 2.335138, "volume": 208960.0}, {"date": "2013-07-15", "close": 2.335138, "volume": 22513.0}, {"date": "2013-07-16", "close": 2.306776, "volume": 11483.0}, {"date": "2013-07-17", "close": 2.3635, "volume": 3693.0}, {"date": "2013-07-18", "close": 2.3635, "volume": 736620.0}, {"date": "2013-07-19", "close": 2.3635, "volume": 10963.0}, {"date": "2013-07-22", "close": 2.3635, "volume": 11185.0}, {"date": "2013-07-23", "close": 2.41077, "volume": 6923.0}, {"date": "2013-07-24", "close": 2.3635, "volume": 4458.0}, {"date": "2013-07-25", "close": 2.3635, "volume": 8637.0}, {"date": "2013-07-26", "close": 2.344592, "volume": 46741.0}, {"date": "2013-07-29", "close": 2.306776, "volume": 15437.0}, {"date": "2013-07-30", "close": 2.306776, "volume": 3465.0}, {"date": "2013-07-31", "close": 2.344592, "volume": 2378.0}, {"date": "2013-08-01", "close": 2.344592, "volume": 1489046.0}, {"date": "2013-08-02", "close": 2.344592, "volume": 661.0}, {"date": "2013-08-05", "close": 2.354046, "volume": 53210.0}, {"date": "2013-08-06", "close": 2.3635, "volume": 19126.0}, {"date": "2013-08-07", "close": 2.372954, "volume": 26409.0}, {"date": "2013-08-08", "close": 2.3635, "volume": 2454.0}, {"date": "2013-08-09", "close": 2.401316, "volume": 30511.0}, {"date": "2013-08-12", "close": 2.391862, "volume": 60402.0}, {"date": "2013-08-13", "close": 2.31623, "volume": 66710.0}, {"date": "2013-08-14", "close": 2.287868, "volume": 188215.0}, {"date": "2013-08-15", "close": 2.259506, "volume": 75139.0}, {"date": "2013-08-16", "close": 2.26896, "volume": 58596.0}, {"date": "2013-08-19", "close": 2.26896, "volume": 57379.0}, {"date": "2013-08-20", "close": 2.259506, "volume": 17346.0}, {"date": "2013-08-21", "close": 2.22169, "volume": 84956.0}, {"date": "2013-08-22", "close": 2.183874, "volume": 11852.0}, {"date": "2013-08-23", "close": 2.098788, "volume": 44623.0}, {"date": "2013-08-26", "close": 2.07988, "volume": 132001.0}, {"date": "2013-08-27", "close": 2.17442, "volume": 61535.0}, {"date": "2013-08-28", "close": 2.12715, "volume": 13400.0}, {"date": "2013-08-29", "close": 2.164966, "volume": 1061.0}, {"date": "2013-08-30", "close": 2.146058, "volume": 15014.0}, {"date": "2013-09-02", "close": 2.098788, "volume": 144205.0}, {"date": "2013-09-03", "close": 2.070426, "volume": 362544.0}, {"date": "2013-09-04", "close": 2.004248, "volume": 1164647.0}, {"date": "2013-09-05", "close": 2.042064, "volume": 442303.0}, {"date": "2013-09-06", "close": 2.023156, "volume": 102998.0}, {"date": "2013-09-09", "close": 2.023156, "volume": 162253.0}, {"date": "2013-09-10", "close": 2.03261, "volume": 989645.0}, {"date": "2013-09-11", "close": 2.03261, "volume": 177146.0}, {"date": "2013-09-12", "close": 2.03261, "volume": 234549.0}, {"date": "2013-09-13", "close": 2.023156, "volume": 238238.0}, {"date": "2013-09-16", "close": 2.023156, "volume": 162987.0}, {"date": "2013-09-17", "close": 2.013702, "volume": 166783.0}, {"date": "2013-09-18", "close": 2.013702, "volume": 52784.0}, {"date": "2013-09-19", "close": 2.013702, "volume": 381426.0}, {"date": "2013-09-20", "close": 2.004248, "volume": 143487.0}, {"date": "2013-09-23", "close": 2.051518, "volume": 176018.0}, {"date": "2013-09-24", "close": 2.070426, "volume": 123909.0}, {"date": "2013-09-25", "close": 2.060972, "volume": 166711.0}, {"date": "2013-09-26", "close": 2.060972, "volume": 81179.0}, {"date": "2013-09-27", "close": 2.060972, "volume": 247503.0}, {"date": "2013-09-30", "close": 2.042064, "volume": 109534.0}, {"date": "2013-10-01", "close": 2.042064, "volume": 152434.0}, {"date": "2013-10-02", "close": 2.03261, "volume": 151988.0}, {"date": "2013-10-03", "close": 2.051518, "volume": 206374.0}, {"date": "2013-10-04", "close": 2.051518, "volume": 86842.0}, {"date": "2013-10-07", "close": 2.070426, "volume": 168304.0}, {"date": "2013-10-08", "close": 2.042064, "volume": 109199.0}, {"date": "2013-10-09", "close": 2.051518, "volume": 175810.0}, {"date": "2013-10-10", "close": 2.060972, "volume": 1754597.0}, {"date": "2013-10-11", "close": 2.108242, "volume": 136530.0}, {"date": "2013-10-14", "close": 2.12715, "volume": 119940.0}, {"date": "2013-10-15", "close": 2.231144, "volume": 303920.0}, {"date": "2013-10-16", "close": 2.287868, "volume": 84102.0}, {"date": "2013-10-17", "close": 2.26896, "volume": 169252.0}, {"date": "2013-10-18", "close": 2.231144, "volume": 153808.0}, {"date": "2013-10-21", "close": 2.231144, "volume": 96024.0}, {"date": "2013-10-22", "close": 2.278414, "volume": 195839.0}, {"date": "2013-10-23", "close": 2.306776, "volume": 230994.0}, {"date": "2013-10-24", "close": 2.31623, "volume": 46747.0}, {"date": "2013-10-25", "close": 2.259506, "volume": 61537.0}, {"date": "2013-10-28", "close": 2.231144, "volume": 39254.0}, {"date": "2013-10-29", "close": 2.26896, "volume": 85263.0}, {"date": "2013-10-30", "close": 2.193328, "volume": 329015.0}, {"date": "2013-10-31", "close": 2.17442, "volume": 144707.0}, {"date": "2013-11-01", "close": 2.231144, "volume": 31269.0}, {"date": "2013-11-04", "close": 2.212236, "volume": 22494.0}, {"date": "2013-11-05", "close": 2.12715, "volume": 92752.0}, {"date": "2013-11-06", "close": 2.108242, "volume": 58996.0}, {"date": "2013-11-07", "close": 2.108242, "volume": 118481.0}, {"date": "2013-11-08", "close": 2.183874, "volume": 140018.0}, {"date": "2013-11-11", "close": 2.136604, "volume": 206492.0}, {"date": "2013-11-12", "close": 2.17442, "volume": 62406.0}, {"date": "2013-11-13", "close": 2.164966, "volume": 42074.0}, {"date": "2013-11-14", "close": 2.212236, "volume": 77679.0}, {"date": "2013-11-15", "close": 2.17442, "volume": 95776.0}, {"date": "2013-11-18", "close": 2.164966, "volume": 156457.0}, {"date": "2013-11-19", "close": 2.108242, "volume": 274557.0}, {"date": "2013-11-20", "close": 2.117696, "volume": 118912.0}, {"date": "2013-11-21", "close": 2.108242, "volume": 125471.0}, {"date": "2013-11-22", "close": 2.108242, "volume": 109362.0}, {"date": "2013-11-25", "close": 2.070426, "volume": 151788.0}, {"date": "2013-11-26", "close": 2.07988, "volume": 9480.0}, {"date": "2013-11-27", "close": 2.042064, "volume": 162124.0}, {"date": "2013-11-28", "close": 2.042064, "volume": 58433.0}, {"date": "2013-11-29", "close": 2.042064, "volume": 62032.0}, {"date": "2013-12-02", "close": 2.042064, "volume": 49669.0}, {"date": "2013-12-03", "close": 2.070426, "volume": 114314.0}, {"date": "2013-12-04", "close": 2.089334, "volume": 89127.0}, {"date": "2013-12-05", "close": 2.060972, "volume": 70149.0}, {"date": "2013-12-06", "close": 2.070426, "volume": 13404.0}, {"date": "2013-12-09", "close": 2.07988, "volume": 35279.0}, {"date": "2013-12-10", "close": 2.070426, "volume": 50578.0}, {"date": "2013-12-11", "close": 2.060972, "volume": 23774.0}, {"date": "2013-12-12", "close": 1.994794, "volume": 162405.0}, {"date": "2013-12-13", "close": 2.004248, "volume": 67660.0}, {"date": "2013-12-16", "close": 2.03261, "volume": 72282.0}, {"date": "2013-12-17", "close": 2.03261, "volume": 43924.0}, {"date": "2013-12-18", "close": 1.994794, "volume": 31462.0}, {"date": "2013-12-19", "close": 2.023156, "volume": 27452.0}, {"date": "2013-12-20", "close": 2.023156, "volume": 32614.0}, {"date": "2013-12-23", "close": 2.03261, "volume": 18565.0}, {"date": "2013-12-24", "close": 2.070426, "volume": 32120.0}, {"date": "2013-12-27", "close": 2.023156, "volume": 91345.0}, {"date": "2013-12-30", "close": 2.051518, "volume": 48502.0}, {"date": "2013-12-31", "close": 2.051518, "volume": 22064.0}, {"date": "2014-01-02", "close": 2.060972, "volume": 81545.0}, {"date": "2014-01-03", "close": 2.060972, "volume": 37740.0}, {"date": "2014-01-06", "close": 2.051518, "volume": 41609.0}, {"date": "2014-01-07", "close": 2.03261, "volume": 55985.0}, {"date": "2014-01-08", "close": 2.03261, "volume": 64248.0}, {"date": "2014-01-09", "close": 2.004248, "volume": 110139.0}, {"date": "2014-01-10", "close": 1.956978, "volume": 304129.0}, {"date": "2014-01-13", "close": 1.966432, "volume": 154021.0}, {"date": "2014-01-14", "close": 1.975886, "volume": 67950.0}, {"date": "2014-01-15", "close": 1.966432, "volume": 143436.0}, {"date": "2014-01-16", "close": 1.994794, "volume": 230509.0}, {"date": "2014-01-17", "close": 1.98534, "volume": 202771.0}, {"date": "2014-01-20", "close": 1.975886, "volume": 173399.0}, {"date": "2014-01-21", "close": 1.98534, "volume": 185355.0}, {"date": "2014-01-22", "close": 2.004248, "volume": 86961.0}, {"date": "2014-01-23", "close": 2.03261, "volume": 80471.0}, {"date": "2014-01-24", "close": 2.03261, "volume": 16478.0}, {"date": "2014-01-28", "close": 2.004248, "volume": 134110.0}, {"date": "2014-01-29", "close": 2.051518, "volume": 155521.0}, {"date": "2014-01-30", "close": 2.042064, "volume": 112222.0}, {"date": "2014-01-31", "close": 2.042064, "volume": 136342.0}, {"date": "2014-02-03", "close": 2.042064, "volume": 49472.0}, {"date": "2014-02-04", "close": 2.023156, "volume": 110440.0}, {"date": "2014-02-05", "close": 2.004248, "volume": 240553.0}, {"date": "2014-02-06", "close": 1.994794, "volume": 92784.0}, {"date": "2014-02-07", "close": 1.919162, "volume": 522295.0}, {"date": "2014-02-10", "close": 2.023156, "volume": 87266.0}, {"date": "2014-02-11", "close": 1.994794, "volume": 53913.0}, {"date": "2014-02-12", "close": 1.93807, "volume": 667726.0}, {"date": "2014-02-13", "close": 1.909708, "volume": 63801.0}, {"date": "2014-02-14", "close": 1.928616, "volume": 69982.0}, {"date": "2014-02-17", "close": 1.881346, "volume": 173351.0}, {"date": "2014-02-18", "close": 1.8908, "volume": 134134.0}, {"date": "2014-02-19", "close": 1.966432, "volume": 385714.0}, {"date": "2014-02-20", "close": 1.947524, "volume": 191283.0}, {"date": "2014-02-21", "close": 1.98534, "volume": 243142.0}, {"date": "2014-02-24", "close": 1.98534, "volume": 50615.0}, {"date": "2014-02-25", "close": 1.98534, "volume": 190317.0}, {"date": "2014-02-26", "close": 1.98534, "volume": 63415.0}, {"date": "2014-02-27", "close": 1.994794, "volume": 74765.0}, {"date": "2014-02-28", "close": 2.023156, "volume": 52197.0}, {"date": "2014-03-03", "close": 2.004248, "volume": 39087.0}, {"date": "2014-03-04", "close": 1.975886, "volume": 125034.0}, {"date": "2014-03-05", "close": 1.919162, "volume": 158381.0}, {"date": "2014-03-06", "close": 1.93807, "volume": 176739.0}, {"date": "2014-03-07", "close": 1.93807, "volume": 225452.0}, {"date": "2014-03-10", "close": 1.975886, "volume": 180590.0}, {"date": "2014-03-11", "close": 1.98534, "volume": 4757.0}, {"date": "2014-03-12", "close": 1.93807, "volume": 152102.0}, {"date": "2014-03-13", "close": 1.956978, "volume": 16429.0}, {"date": "2014-03-14", "close": 1.93807, "volume": 69937.0}, {"date": "2014-03-17", "close": 1.956978, "volume": 26060.0}, {"date": "2014-03-18", "close": 1.956978, "volume": 39845.0}, {"date": "2014-03-19", "close": 1.98534, "volume": 78127.0}, {"date": "2014-03-20", "close": 2.004248, "volume": 157054.0}, {"date": "2014-03-21", "close": 2.136604, "volume": 2363007.0}, {"date": "2014-03-24", "close": 2.108242, "volume": 399650.0}, {"date": "2014-03-25", "close": 1.98534, "volume": 41753.0}, {"date": "2014-03-26", "close": 1.93807, "volume": 128871.0}, {"date": "2014-03-27", "close": 1.98534, "volume": 26600.0}, {"date": "2014-03-28", "close": 1.93807, "volume": 94453.0}, {"date": "2014-03-31", "close": 1.909708, "volume": 174027.0}, {"date": "2014-04-01", "close": 1.919162, "volume": 16963.0}, {"date": "2014-04-02", "close": 1.947524, "volume": 54026.0}, {"date": "2014-04-03", "close": 1.93807, "volume": 22330.0}, {"date": "2014-04-04", "close": 1.909708, "volume": 37321.0}, {"date": "2014-04-07", "close": 1.919162, "volume": 101058.0}, {"date": "2014-04-08", "close": 1.919162, "volume": 35277.0}, {"date": "2014-04-09", "close": 1.900254, "volume": 74041.0}, {"date": "2014-04-10", "close": 1.862438, "volume": 127887.0}, {"date": "2014-04-11", "close": 1.862438, "volume": 45630.0}, {"date": "2014-04-14", "close": 1.867165, "volume": 89132.0}, {"date": "2014-04-15", "close": 1.909708, "volume": 123418.0}, {"date": "2014-04-16", "close": 1.886073, "volume": 19231.0}, {"date": "2014-04-17", "close": 1.909708, "volume": 14417.0}, {"date": "2014-04-22", "close": 1.8908, "volume": 34858.0}, {"date": "2014-04-23", "close": 1.8908, "volume": 158653.0}, {"date": "2014-04-24", "close": 1.867165, "volume": 62270.0}, {"date": "2014-04-28", "close": 1.857711, "volume": 106478.0}, {"date": "2014-04-29", "close": 1.876619, "volume": 63162.0}, {"date": "2014-04-30", "close": 1.862438, "volume": 163480.0}, {"date": "2014-05-01", "close": 1.886073, "volume": 54362.0}, {"date": "2014-05-02", "close": 1.876619, "volume": 9403.0}, {"date": "2014-05-05", "close": 1.8908, "volume": 40942.0}, {"date": "2014-05-06", "close": 1.8908, "volume": 71098.0}, {"date": "2014-05-07", "close": 1.8908, "volume": 62871.0}, {"date": "2014-05-08", "close": 1.8908, "volume": 37123.0}, {"date": "2014-05-09", "close": 1.8908, "volume": 37652.0}, {"date": "2014-05-12", "close": 1.909708, "volume": 44330.0}, {"date": "2014-05-13", "close": 1.900254, "volume": 72624.0}, {"date": "2014-05-14", "close": 1.8908, "volume": 15032.0}, {"date": "2014-05-15", "close": 1.909708, "volume": 34352.0}, {"date": "2014-05-16", "close": 1.919162, "volume": 145136.0}, {"date": "2014-05-19", "close": 1.93807, "volume": 68911.0}, {"date": "2014-05-20", "close": 1.947524, "volume": 58556.0}, {"date": "2014-05-21", "close": 1.975886, "volume": 41604.0}, {"date": "2014-05-22", "close": 1.975886, "volume": 33312.0}, {"date": "2014-05-23", "close": 1.98534, "volume": 34232.0}, {"date": "2014-05-26", "close": 1.98534, "volume": 46828.0}, {"date": "2014-05-27", "close": 1.98534, "volume": 3575.0}, {"date": "2014-05-28", "close": 1.966432, "volume": 143155.0}, {"date": "2014-05-29", "close": 1.975886, "volume": 47035.0}, {"date": "2014-05-30", "close": 1.994794, "volume": 102351.0}, {"date": "2014-06-02", "close": 2.004248, "volume": 48530.0}, {"date": "2014-06-03", "close": 2.013702, "volume": 14109.0}, {"date": "2014-06-04", "close": 2.023156, "volume": 61853.0}, {"date": "2014-06-05", "close": 2.051518, "volume": 53118.0}, {"date": "2014-06-06", "close": 2.03261, "volume": 36719.0}, {"date": "2014-06-10", "close": 2.013702, "volume": 23109.0}, {"date": "2014-06-11", "close": 2.004248, "volume": 24375.0}, {"date": "2014-06-12", "close": 2.03261, "volume": 281740.0}, {"date": "2014-06-13", "close": 2.023156, "volume": 73303.0}, {"date": "2014-06-16", "close": 1.98534, "volume": 46776.0}, {"date": "2014-06-17", "close": 1.947524, "volume": 165402.0}, {"date": "2014-06-18", "close": 1.956978, "volume": 65384.0}, {"date": "2014-06-19", "close": 1.966432, "volume": 297455.0}, {"date": "2014-06-20", "close": 1.928616, "volume": 253858.0}, {"date": "2014-06-23", "close": 1.98534, "volume": 337037.0}, {"date": "2014-06-24", "close": 2.013702, "volume": 430311.0}, {"date": "2014-06-25", "close": 2.013702, "volume": 19226.0}, {"date": "2014-06-26", "close": 2.004248, "volume": 26062.0}, {"date": "2014-06-27", "close": 1.98534, "volume": 13458.0}, {"date": "2014-06-30", "close": 1.994794, "volume": 28309.0}, {"date": "2014-07-01", "close": 2.004248, "volume": 488215.0}, {"date": "2014-07-02", "close": 1.994794, "volume": 45555.0}, {"date": "2014-07-03", "close": 1.93807, "volume": 32737.0}, {"date": "2014-07-04", "close": 1.966432, "volume": 14324.0}, {"date": "2014-07-07", "close": 1.900254, "volume": 91756.0}, {"date": "2014-07-08", "close": 1.966432, "volume": 53387.0}, {"date": "2014-07-09", "close": 1.975886, "volume": 1183140.0}, {"date": "2014-07-10", "close": 2.013702, "volume": 190297.0}, {"date": "2014-07-11", "close": 2.004248, "volume": 101645.0}, {"date": "2014-07-14", "close": 1.994794, "volume": 126004.0}, {"date": "2014-07-15", "close": 1.975886, "volume": 60505.0}, {"date": "2014-07-16", "close": 1.975886, "volume": 34797.0}, {"date": "2014-07-17", "close": 1.966432, "volume": 160410.0}, {"date": "2014-07-18", "close": 1.966432, "volume": 201929.0}, {"date": "2014-07-21", "close": 1.966432, "volume": 78798.0}, {"date": "2014-07-22", "close": 1.966432, "volume": 138979.0}, {"date": "2014-07-23", "close": 1.947524, "volume": 135847.0}, {"date": "2014-07-24", "close": 1.966432, "volume": 70408.0}, {"date": "2014-07-25", "close": 1.966432, "volume": 103169.0}, {"date": "2014-07-28", "close": 1.956978, "volume": 117616.0}, {"date": "2014-07-29", "close": 1.947524, "volume": 68362.0}, {"date": "2014-07-30", "close": 1.947524, "volume": 90045.0}, {"date": "2014-07-31", "close": 1.947524, "volume": 178292.0}, {"date": "2014-08-01", "close": 1.947524, "volume": 122483.0}, {"date": "2014-08-04", "close": 1.947524, "volume": 55402.0}, {"date": "2014-08-05", "close": 1.93807, "volume": 74727.0}, {"date": "2014-08-06", "close": 1.947524, "volume": 161350.0}, {"date": "2014-08-07", "close": 1.93807, "volume": 339479.0}, {"date": "2014-08-08", "close": 1.928616, "volume": 69929.0}, {"date": "2014-08-11", "close": 1.93807, "volume": 344807.0}, {"date": "2014-08-12", "close": 1.928616, "volume": 291772.0}, {"date": "2014-08-13", "close": 1.93807, "volume": 87114.0}, {"date": "2014-08-14", "close": 1.947524, "volume": 73431.0}, {"date": "2014-08-15", "close": 1.966432, "volume": 411988.0}, {"date": "2014-08-18", "close": 1.956978, "volume": 89501.0}, {"date": "2014-08-19", "close": 1.956978, "volume": 65740.0}, {"date": "2014-08-20", "close": 1.98534, "volume": 419456.0}, {"date": "2014-08-21", "close": 1.98534, "volume": 70456.0}, {"date": "2014-08-22", "close": 1.966432, "volume": 51520.0}, {"date": "2014-08-25", "close": 1.947524, "volume": 72899.0}, {"date": "2014-08-26", "close": 2.013702, "volume": 67349.0}, {"date": "2014-08-27", "close": 1.994794, "volume": 140003.0}, {"date": "2014-08-28", "close": 1.98534, "volume": 25303.0}, {"date": "2014-08-29", "close": 1.98534, "volume": 568241.0}, {"date": "2014-09-01", "close": 1.975886, "volume": 34445.0}, {"date": "2014-09-02", "close": 1.975886, "volume": 587664.0}, {"date": "2014-09-03", "close": 1.975886, "volume": 48187.0}, {"date": "2014-09-04", "close": 1.98534, "volume": 656970.0}, {"date": "2014-09-05", "close": 1.966432, "volume": 179487.0}, {"date": "2014-09-08", "close": 1.947524, "volume": 60534.0}, {"date": "2014-09-09", "close": 1.93807, "volume": 111237.0}, {"date": "2014-09-10", "close": 1.909708, "volume": 220832.0}, {"date": "2014-09-11", "close": 1.900254, "volume": 54252.0}, {"date": "2014-09-12", "close": 1.919162, "volume": 123054.0}, {"date": "2014-09-15", "close": 1.928616, "volume": 218695.0}, {"date": "2014-09-16", "close": 1.909708, "volume": 52556.0}, {"date": "2014-09-17", "close": 1.909708, "volume": 108919.0}, {"date": "2014-09-18", "close": 1.909708, "volume": 67253.0}, {"date": "2014-09-19", "close": 1.881346, "volume": 32996.0}, {"date": "2014-09-22", "close": 1.900254, "volume": 99114.0}, {"date": "2014-09-23", "close": 1.876619, "volume": 15334.0}, {"date": "2014-09-24", "close": 1.862438, "volume": 43635.0}, {"date": "2014-09-25", "close": 1.838803, "volume": 120984.0}, {"date": "2014-09-26", "close": 1.876619, "volume": 13614.0}, {"date": "2014-09-29", "close": 1.871892, "volume": 20647.0}, {"date": "2014-09-30", "close": 1.8908, "volume": 32575.0}, {"date": "2014-10-01", "close": 1.862438, "volume": 234662.0}, {"date": "2014-10-02", "close": 1.857711, "volume": 118413.0}, {"date": "2014-10-03", "close": 1.84353, "volume": 13106.0}, {"date": "2014-10-06", "close": 1.805714, "volume": 16970.0}, {"date": "2014-10-07", "close": 1.834076, "volume": 5594.0}, {"date": "2014-10-08", "close": 1.791533, "volume": 149453.0}, {"date": "2014-10-09", "close": 1.772625, "volume": 31582.0}, {"date": "2014-10-10", "close": 1.758444, "volume": 112684.0}, {"date": "2014-10-13", "close": 1.720628, "volume": 113207.0}, {"date": "2014-10-14", "close": 1.720628, "volume": 58302.0}, {"date": "2014-10-15", "close": 1.725355, "volume": 356440.0}, {"date": "2014-10-16", "close": 1.725355, "volume": 42487.0}, {"date": "2014-10-17", "close": 1.74899, "volume": 97339.0}, {"date": "2014-10-20", "close": 1.74899, "volume": 481307.0}, {"date": "2014-10-21", "close": 1.763171, "volume": 80842.0}, {"date": "2014-10-22", "close": 1.805714, "volume": 50438.0}, {"date": "2014-10-23", "close": 1.79626, "volume": 13317.0}, {"date": "2014-10-24", "close": 1.852984, "volume": 40218.0}, {"date": "2014-10-27", "close": 1.79626, "volume": 19669.0}, {"date": "2014-10-28", "close": 1.84353, "volume": 17366.0}, {"date": "2014-10-29", "close": 1.810441, "volume": 138798.0}, {"date": "2014-10-30", "close": 1.753717, "volume": 78414.0}, {"date": "2014-10-31", "close": 1.739536, "volume": 64572.0}, {"date": "2014-11-03", "close": 1.70172, "volume": 91900.0}, {"date": "2014-11-04", "close": 1.739536, "volume": 112474.0}, {"date": "2014-11-05", "close": 1.692266, "volume": 252887.0}, {"date": "2014-11-06", "close": 1.711174, "volume": 98453.0}, {"date": "2014-11-07", "close": 1.74899, "volume": 535820.0}, {"date": "2014-11-10", "close": 1.74899, "volume": 86469.0}, {"date": "2014-11-11", "close": 1.711174, "volume": 101463.0}, {"date": "2014-11-12", "close": 1.715901, "volume": 45144.0}, {"date": "2014-11-13", "close": 1.687539, "volume": 101410.0}, {"date": "2014-11-14", "close": 1.715901, "volume": 45720.0}, {"date": "2014-11-17", "close": 1.725355, "volume": 46954.0}, {"date": "2014-11-18", "close": 1.706447, "volume": 66451.0}, {"date": "2014-11-19", "close": 1.829349, "volume": 68234.0}, {"date": "2014-11-20", "close": 1.74899, "volume": 78386.0}, {"date": "2014-11-21", "close": 1.791533, "volume": 35164.0}, {"date": "2014-11-24", "close": 1.786806, "volume": 73630.0}, {"date": "2014-11-25", "close": 1.777352, "volume": 24778.0}, {"date": "2014-11-26", "close": 1.74899, "volume": 33547.0}, {"date": "2014-11-27", "close": 1.786806, "volume": 47695.0}, {"date": "2014-11-28", "close": 1.791533, "volume": 46132.0}, {"date": "2014-12-01", "close": 1.791533, "volume": 49959.0}, {"date": "2014-12-02", "close": 1.74899, "volume": 34050.0}, {"date": "2014-12-03", "close": 1.711174, "volume": 54655.0}, {"date": "2014-12-04", "close": 1.711174, "volume": 22055.0}, {"date": "2014-12-05", "close": 1.74899, "volume": 25164.0}, {"date": "2014-12-08", "close": 1.711174, "volume": 31137.0}, {"date": "2014-12-09", "close": 1.711174, "volume": 392557.0}, {"date": "2014-12-10", "close": 1.734809, "volume": 16162.0}, {"date": "2014-12-11", "close": 1.74899, "volume": 36239.0}, {"date": "2014-12-12", "close": 1.70172, "volume": 85794.0}, {"date": "2014-12-15", "close": 1.682812, "volume": 19429.0}, {"date": "2014-12-16", "close": 1.682812, "volume": 50849.0}, {"date": "2014-12-17", "close": 1.630815, "volume": 36174.0}, {"date": "2014-12-18", "close": 1.644996, "volume": 104132.0}, {"date": "2014-12-19", "close": 1.70172, "volume": 189962.0}, {"date": "2014-12-22", "close": 1.70172, "volume": 75370.0}, {"date": "2014-12-23", "close": 1.682812, "volume": 101739.0}, {"date": "2014-12-24", "close": 1.70172, "volume": 32180.0}, {"date": "2014-12-29", "close": 1.70172, "volume": 23059.0}, {"date": "2014-12-30", "close": 1.74899, "volume": 79037.0}, {"date": "2014-12-31", "close": 1.753717, "volume": 12645.0}, {"date": "2015-01-02", "close": 1.711174, "volume": 1746.0}, {"date": "2015-01-05", "close": 1.739536, "volume": 27316.0}, {"date": "2015-01-06", "close": 1.730082, "volume": 35149.0}, {"date": "2015-01-07", "close": 1.74899, "volume": 562984.0}, {"date": "2015-01-08", "close": 1.74899, "volume": 62203.0}, {"date": "2015-01-09", "close": 1.767898, "volume": 10000.0}, {"date": "2015-01-12", "close": 1.753717, "volume": 14513.0}, {"date": "2015-01-13", "close": 1.753717, "volume": 28518.0}, {"date": "2015-01-14", "close": 1.753717, "volume": 4692.0}, {"date": "2015-01-15", "close": 1.767898, "volume": 195761.0}, {"date": "2015-01-16", "close": 1.777352, "volume": 46843.0}, {"date": "2015-01-19", "close": 1.800987, "volume": 63816.0}, {"date": "2015-01-20", "close": 1.815168, "volume": 107195.0}, {"date": "2015-01-21", "close": 1.772625, "volume": 13356.0}, {"date": "2015-01-22", "close": 1.824622, "volume": 41640.0}, {"date": "2015-01-23", "close": 1.786806, "volume": 18610.0}, {"date": "2015-01-27", "close": 1.74899, "volume": 57695.0}, {"date": "2015-01-28", "close": 1.786806, "volume": 58536.0}, {"date": "2015-01-29", "close": 1.852984, "volume": 80268.0}, {"date": "2015-01-30", "close": 1.805714, "volume": 147524.0}, {"date": "2015-02-02", "close": 1.805714, "volume": 41300.0}, {"date": "2015-02-03", "close": 1.74899, "volume": 55555.0}, {"date": "2015-02-04", "close": 1.739536, "volume": 54303.0}, {"date": "2015-02-05", "close": 1.711174, "volume": 85142.0}, {"date": "2015-02-06", "close": 1.739536, "volume": 69018.0}, {"date": "2015-02-09", "close": 1.734809, "volume": 45775.0}, {"date": "2015-02-10", "close": 1.881346, "volume": 3877306.0}, {"date": "2015-02-11", "close": 1.852984, "volume": 248514.0}, {"date": "2015-02-12", "close": 1.886073, "volume": 172218.0}, {"date": "2015-02-13", "close": 1.881346, "volume": 989729.0}, {"date": "2015-02-16", "close": 1.862438, "volume": 81745.0}, {"date": "2015-02-17", "close": 1.8908, "volume": 287065.0}, {"date": "2015-02-18", "close": 1.84353, "volume": 43833.0}, {"date": "2015-02-19", "close": 1.815168, "volume": 26710.0}, {"date": "2015-02-20", "close": 1.815168, "volume": 22214.0}, {"date": "2015-02-23", "close": 1.786806, "volume": 23904.0}, {"date": "2015-02-24", "close": 1.74899, "volume": 484483.0}, {"date": "2015-02-25", "close": 1.782079, "volume": 58743.0}, {"date": "2015-02-26", "close": 1.777352, "volume": 174231.0}, {"date": "2015-02-27", "close": 1.800987, "volume": 110059.0}, {"date": "2015-03-02", "close": 1.805714, "volume": 58501.0}, {"date": "2015-03-03", "close": 1.800987, "volume": 21993.0}, {"date": "2015-03-04", "close": 1.79626, "volume": 67250.0}, {"date": "2015-03-05", "close": 1.786806, "volume": 26751.0}, {"date": "2015-03-06", "close": 1.767898, "volume": 388881.0}, {"date": "2015-03-09", "close": 1.767898, "volume": 14949.0}, {"date": "2015-03-10", "close": 1.734809, "volume": 1036365.0}, {"date": "2015-03-11", "close": 1.720628, "volume": 38657.0}, {"date": "2015-03-12", "close": 1.711174, "volume": 25091.0}, {"date": "2015-03-13", "close": 1.730082, "volume": 81259.0}, {"date": "2015-03-16", "close": 1.720628, "volume": 94889.0}, {"date": "2015-03-17", "close": 1.725355, "volume": 26430.0}, {"date": "2015-03-18", "close": 1.725355, "volume": 18587.0}, {"date": "2015-03-19", "close": 1.720628, "volume": 273283.0}, {"date": "2015-03-20", "close": 1.720628, "volume": 460329.0}, {"date": "2015-03-23", "close": 1.720628, "volume": 20157.0}, {"date": "2015-03-24", "close": 1.739536, "volume": 86907.0}, {"date": "2015-03-25", "close": 1.739536, "volume": 21903.0}, {"date": "2015-03-26", "close": 1.744263, "volume": 214526.0}, {"date": "2015-03-27", "close": 1.767898, "volume": 46999.0}, {"date": "2015-03-30", "close": 1.777352, "volume": 437050.0}, {"date": "2015-03-31", "close": 1.824622, "volume": 189270.0}, {"date": "2015-04-01", "close": 1.824622, "volume": 165280.0}, {"date": "2015-04-02", "close": 1.805714, "volume": 30875.0}, {"date": "2015-04-07", "close": 1.815168, "volume": 121531.0}, {"date": "2015-04-08", "close": 1.824622, "volume": 18186.0}, {"date": "2015-04-09", "close": 1.815168, "volume": 11893.0}, {"date": "2015-04-10", "close": 1.815168, "volume": 67904.0}, {"date": "2015-04-13", "close": 1.758444, "volume": 73328.0}, {"date": "2015-04-14", "close": 1.786806, "volume": 100884.0}, {"date": "2015-04-15", "close": 1.74899, "volume": 26091.0}, {"date": "2015-04-16", "close": 1.758444, "volume": 78085.0}, {"date": "2015-04-17", "close": 1.739536, "volume": 189726.0}, {"date": "2015-04-20", "close": 1.74899, "volume": 13831.0}, {"date": "2015-04-21", "close": 1.74899, "volume": 1769468.0}, {"date": "2015-04-22", "close": 1.800987, "volume": 985733.0}, {"date": "2015-04-23", "close": 1.824622, "volume": 42105.0}, {"date": "2015-04-24", "close": 1.834076, "volume": 615669.0}, {"date": "2015-04-27", "close": 1.852984, "volume": 170381.0}, {"date": "2015-04-28", "close": 1.852984, "volume": 30227.0}, {"date": "2015-04-29", "close": 1.956978, "volume": 1875177.0}, {"date": "2015-04-30", "close": 1.919162, "volume": 132472.0}, {"date": "2015-05-01", "close": 1.947524, "volume": 50006.0}, {"date": "2015-05-04", "close": 1.966432, "volume": 212527.0}, {"date": "2015-05-05", "close": 1.994794, "volume": 414232.0}, {"date": "2015-05-06", "close": 2.03261, "volume": 154193.0}, {"date": "2015-05-07", "close": 2.070426, "volume": 206510.0}, {"date": "2015-05-08", "close": 2.070426, "volume": 197172.0}, {"date": "2015-05-11", "close": 2.098788, "volume": 201164.0}, {"date": "2015-05-12", "close": 2.070426, "volume": 190521.0}, {"date": "2015-05-13", "close": 2.108242, "volume": 88714.0}, {"date": "2015-05-14", "close": 2.051518, "volume": 107364.0}, {"date": "2015-05-15", "close": 1.975886, "volume": 106689.0}, {"date": "2015-05-18", "close": 2.051518, "volume": 485509.0}, {"date": "2015-05-19", "close": 2.070426, "volume": 82260.0}, {"date": "2015-05-20", "close": 2.089334, "volume": 2206479.0}, {"date": "2015-05-21", "close": 2.03261, "volume": 18021.0}, {"date": "2015-05-22", "close": 2.051518, "volume": 40338.0}, {"date": "2015-05-25", "close": 2.051518, "volume": 41118.0}, {"date": "2015-05-26", "close": 2.051518, "volume": 74869.0}, {"date": "2015-05-27", "close": 2.03261, "volume": 41881.0}, {"date": "2015-05-28", "close": 2.051518, "volume": 71289.0}, {"date": "2015-05-29", "close": 2.089334, "volume": 692018.0}, {"date": "2015-06-01", "close": 2.03261, "volume": 34987.0}, {"date": "2015-06-02", "close": 2.07988, "volume": 11100.0}, {"date": "2015-06-03", "close": 2.07988, "volume": 647949.0}, {"date": "2015-06-04", "close": 2.108242, "volume": 236040.0}, {"date": "2015-06-05", "close": 2.12715, "volume": 292594.0}, {"date": "2015-06-09", "close": 2.12715, "volume": 151665.0}, {"date": "2015-06-10", "close": 2.117696, "volume": 33936.0}, {"date": "2015-06-11", "close": 2.098788, "volume": 58677.0}, {"date": "2015-06-12", "close": 2.108242, "volume": 80900.0}, {"date": "2015-06-15", "close": 2.042064, "volume": 25469.0}, {"date": "2015-06-16", "close": 2.07988, "volume": 226793.0}, {"date": "2015-06-17", "close": 2.117696, "volume": 163267.0}, {"date": "2015-06-18", "close": 2.03261, "volume": 62008.0}, {"date": "2015-06-19", "close": 2.004248, "volume": 169297.0}, {"date": "2015-06-22", "close": 1.956978, "volume": 141227.0}, {"date": "2015-06-23", "close": 2.013702, "volume": 3209083.0}, {"date": "2015-06-24", "close": 2.051518, "volume": 105281.0}, {"date": "2015-06-25", "close": 2.060972, "volume": 49855.0}, {"date": "2015-06-26", "close": 2.070426, "volume": 65307.0}, {"date": "2015-06-29", "close": 2.07988, "volume": 266835.0}, {"date": "2015-06-30", "close": 2.060972, "volume": 185782.0}, {"date": "2015-07-01", "close": 2.03261, "volume": 165157.0}, {"date": "2015-07-02", "close": 2.07988, "volume": 273377.0}, {"date": "2015-07-03", "close": 2.07988, "volume": 284267.0}, {"date": "2015-07-06", "close": 1.994794, "volume": 10422.0}, {"date": "2015-07-07", "close": 2.023156, "volume": 148644.0}, {"date": "2015-07-08", "close": 1.994794, "volume": 6808.0}, {"date": "2015-07-09", "close": 1.928616, "volume": 124476.0}, {"date": "2015-07-10", "close": 1.881346, "volume": 148021.0}, {"date": "2015-07-13", "close": 1.947524, "volume": 77029.0}, {"date": "2015-07-14", "close": 1.8908, "volume": 40799.0}, {"date": "2015-07-15", "close": 1.900254, "volume": 47066.0}, {"date": "2015-07-16", "close": 1.966432, "volume": 55346.0}, {"date": "2015-07-17", "close": 1.93807, "volume": 8046.0}, {"date": "2015-07-20", "close": 1.975886, "volume": 268175.0}, {"date": "2015-07-21", "close": 1.947524, "volume": 34733.0}, {"date": "2015-07-22", "close": 1.947524, "volume": 292577.0}, {"date": "2015-07-23", "close": 1.909708, "volume": 47536.0}, {"date": "2015-07-24", "close": 1.900254, "volume": 10148.0}, {"date": "2015-07-27", "close": 1.98534, "volume": 122512.0}, {"date": "2015-07-28", "close": 1.994794, "volume": 24418.0}, {"date": "2015-07-29", "close": 1.928616, "volume": 56593.0}, {"date": "2015-07-30", "close": 1.98534, "volume": 99053.0}, {"date": "2015-07-31", "close": 2.004248, "volume": 38475.0}, {"date": "2015-08-03", "close": 1.98534, "volume": 13934.0}, {"date": "2015-08-04", "close": 1.928616, "volume": 11958.0}, {"date": "2015-08-05", "close": 1.886073, "volume": 206547.0}, {"date": "2015-08-06", "close": 1.93807, "volume": 216098.0}, {"date": "2015-08-07", "close": 1.919162, "volume": 97032.0}, {"date": "2015-08-10", "close": 1.93807, "volume": 114548.0}, {"date": "2015-08-11", "close": 1.956978, "volume": 3541738.0}, {"date": "2015-08-12", "close": 1.928616, "volume": 51794.0}, {"date": "2015-08-13", "close": 1.98534, "volume": 112316.0}, {"date": "2015-08-14", "close": 1.956978, "volume": 54769.0}, {"date": "2015-08-17", "close": 1.947524, "volume": 58082.0}, {"date": "2015-08-18", "close": 1.93807, "volume": 79209.0}, {"date": "2015-08-19", "close": 1.994794, "volume": 62270.0}, {"date": "2015-08-20", "close": 1.966432, "volume": 1362354.0}, {"date": "2015-08-21", "close": 1.947524, "volume": 1351595.0}, {"date": "2015-08-24", "close": 1.8908, "volume": 217276.0}, {"date": "2015-08-25", "close": 1.8908, "volume": 149136.0}, {"date": "2015-08-26", "close": 1.84353, "volume": 68739.0}, {"date": "2015-08-27", "close": 1.857711, "volume": 1398368.0}, {"date": "2015-08-28", "close": 1.862438, "volume": 8402.0}, {"date": "2015-08-31", "close": 1.8908, "volume": 17718.0}, {"date": "2015-09-01", "close": 1.871892, "volume": 91762.0}, {"date": "2015-09-02", "close": 1.871892, "volume": 207588.0}, {"date": "2015-09-03", "close": 1.862438, "volume": 57690.0}, {"date": "2015-09-04", "close": 1.848257, "volume": 95033.0}, {"date": "2015-09-07", "close": 1.862438, "volume": 97697.0}, {"date": "2015-09-08", "close": 1.862438, "volume": 67973.0}, {"date": "2015-09-09", "close": 1.881346, "volume": 85912.0}, {"date": "2015-09-10", "close": 1.886073, "volume": 115745.0}, {"date": "2015-09-11", "close": 1.8908, "volume": 9490.0}, {"date": "2015-09-14", "close": 1.8908, "volume": 54324.0}, {"date": "2015-09-15", "close": 1.871892, "volume": 21838.0}, {"date": "2015-09-16", "close": 1.956978, "volume": 76350.0}, {"date": "2015-09-17", "close": 1.909708, "volume": 81476.0}, {"date": "2015-09-18", "close": 1.919162, "volume": 32892.0}, {"date": "2015-09-21", "close": 1.966432, "volume": 96768.0}, {"date": "2015-09-22", "close": 1.8908, "volume": 14843.0}, {"date": "2015-09-23", "close": 1.947524, "volume": 13263.0}, {"date": "2015-09-24", "close": 1.84353, "volume": 17253.0}, {"date": "2015-09-25", "close": 1.867165, "volume": 11728.0}, {"date": "2015-09-28", "close": 1.862438, "volume": 795059.0}, {"date": "2015-09-29", "close": 1.871892, "volume": 53589.0}, {"date": "2015-09-30", "close": 1.871892, "volume": 68378.0}, {"date": "2015-10-01", "close": 1.848257, "volume": 34629.0}, {"date": "2015-10-02", "close": 1.881346, "volume": 202221.0}, {"date": "2015-10-05", "close": 1.824622, "volume": 77734.0}, {"date": "2015-10-06", "close": 1.79626, "volume": 48030.0}, {"date": "2015-10-07", "close": 1.800987, "volume": 42640.0}, {"date": "2015-10-08", "close": 1.79626, "volume": 31825.0}, {"date": "2015-10-09", "close": 1.74899, "volume": 182128.0}, {"date": "2015-10-12", "close": 1.791533, "volume": 117924.0}, {"date": "2015-10-13", "close": 1.791533, "volume": 5104.0}, {"date": "2015-10-14", "close": 1.777352, "volume": 54326.0}, {"date": "2015-10-15", "close": 1.791533, "volume": 52401.0}, {"date": "2015-10-16", "close": 1.824622, "volume": 46473.0}, {"date": "2015-10-19", "close": 2.023156, "volume": 477228.0}, {"date": "2015-10-20", "close": 2.07988, "volume": 71488.0}, {"date": "2015-10-21", "close": 2.060972, "volume": 138997.0}, {"date": "2015-10-22", "close": 2.042064, "volume": 102948.0}, {"date": "2015-10-23", "close": 2.03261, "volume": 103867.0}, {"date": "2015-10-26", "close": 2.117696, "volume": 208088.0}, {"date": "2015-10-27", "close": 2.22169, "volume": 147493.0}, {"date": "2015-10-28", "close": 2.202782, "volume": 1616958.0}, {"date": "2015-10-29", "close": 2.259506, "volume": 198105.0}, {"date": "2015-10-30", "close": 2.250052, "volume": 75014.0}, {"date": "2015-11-02", "close": 2.287868, "volume": 501196.0}, {"date": "2015-11-03", "close": 2.26896, "volume": 84416.0}, {"date": "2015-11-04", "close": 2.287868, "volume": 153115.0}, {"date": "2015-11-05", "close": 2.297322, "volume": 209447.0}, {"date": "2015-11-06", "close": 2.306776, "volume": 171187.0}, {"date": "2015-11-09", "close": 2.31623, "volume": 237863.0}, {"date": "2015-11-10", "close": 2.344592, "volume": 619711.0}, {"date": "2015-11-11", "close": 2.335138, "volume": 33780.0}, {"date": "2015-11-12", "close": 2.335138, "volume": 79921.0}, {"date": "2015-11-13", "close": 2.306776, "volume": 81717.0}, {"date": "2015-11-16", "close": 2.325684, "volume": 107133.0}, {"date": "2015-11-17", "close": 2.3635, "volume": 182660.0}, {"date": "2015-11-18", "close": 2.344592, "volume": 236517.0}, {"date": "2015-11-19", "close": 2.31623, "volume": 56597.0}, {"date": "2015-11-20", "close": 2.26896, "volume": 11381.0}, {"date": "2015-11-23", "close": 2.231144, "volume": 77837.0}, {"date": "2015-11-24", "close": 2.31623, "volume": 107376.0}, {"date": "2015-11-25", "close": 2.26896, "volume": 141099.0}, {"date": "2015-11-26", "close": 2.297322, "volume": 60679.0}, {"date": "2015-11-27", "close": 2.26896, "volume": 53209.0}, {"date": "2015-11-30", "close": 2.31623, "volume": 59796.0}, {"date": "2015-12-01", "close": 2.306776, "volume": 20606.0}, {"date": "2015-12-02", "close": 2.306776, "volume": 22798.0}, {"date": "2015-12-03", "close": 2.297322, "volume": 48573.0}, {"date": "2015-12-04", "close": 2.212236, "volume": 11131.0}, {"date": "2015-12-07", "close": 2.26896, "volume": 12527.0}, {"date": "2015-12-08", "close": 2.26896, "volume": 45774.0}, {"date": "2015-12-09", "close": 2.183874, "volume": 26504.0}, {"date": "2015-12-10", "close": 2.202782, "volume": 1658433.0}, {"date": "2015-12-11", "close": 2.202782, "volume": 63124.0}, {"date": "2015-12-14", "close": 2.202782, "volume": 85489.0}, {"date": "2015-12-15", "close": 2.250052, "volume": 100541.0}, {"date": "2015-12-16", "close": 2.26896, "volume": 47970.0}, {"date": "2015-12-17", "close": 2.306776, "volume": 143792.0}, {"date": "2015-12-18", "close": 2.306776, "volume": 245579.0}, {"date": "2015-12-21", "close": 2.306776, "volume": 25340.0}, {"date": "2015-12-22", "close": 2.212236, "volume": 27687.0}, {"date": "2015-12-23", "close": 2.250052, "volume": 23281.0}, {"date": "2015-12-24", "close": 2.250052, "volume": 14840.0}, {"date": "2015-12-29", "close": 2.287868, "volume": 30655.0}, {"date": "2015-12-30", "close": 2.231144, "volume": 30484.0}, {"date": "2015-12-31", "close": 2.26896, "volume": 18174.0}, {"date": "2016-01-04", "close": 2.26896, "volume": 95739.0}, {"date": "2016-01-05", "close": 2.354046, "volume": 33598.0}, {"date": "2016-01-06", "close": 2.344592, "volume": 165565.0}, {"date": "2016-01-07", "close": 2.344592, "volume": 30920.0}, {"date": "2016-01-08", "close": 2.325684, "volume": 38263.0}, {"date": "2016-01-11", "close": 2.240598, "volume": 107618.0}, {"date": "2016-01-12", "close": 2.17442, "volume": 59443.0}, {"date": "2016-01-13", "close": 2.183874, "volume": 19561.0}, {"date": "2016-01-14", "close": 2.12715, "volume": 177326.0}, {"date": "2016-01-15", "close": 2.12715, "volume": 53933.0}, {"date": "2016-01-18", "close": 2.098788, "volume": 21461.0}, {"date": "2016-01-19", "close": 2.136604, "volume": 57654.0}, {"date": "2016-01-20", "close": 2.07988, "volume": 12342.0}, {"date": "2016-01-21", "close": 1.975886, "volume": 556254.0}, {"date": "2016-01-22", "close": 1.900254, "volume": 202263.0}, {"date": "2016-01-25", "close": 1.84353, "volume": 112805.0}, {"date": "2016-01-27", "close": 1.93807, "volume": 103109.0}, {"date": "2016-01-28", "close": 2.013702, "volume": 51559.0}, {"date": "2016-01-29", "close": 1.966432, "volume": 7025.0}, {"date": "2016-02-01", "close": 1.966432, "volume": 46387.0}, {"date": "2016-02-02", "close": 1.909708, "volume": 561903.0}, {"date": "2016-02-03", "close": 1.881346, "volume": 70058.0}, {"date": "2016-02-04", "close": 1.93807, "volume": 28938.0}, {"date": "2016-02-05", "close": 1.871892, "volume": 51222.0}, {"date": "2016-02-08", "close": 1.805714, "volume": 143918.0}, {"date": "2016-02-09", "close": 1.824622, "volume": 69983.0}, {"date": "2016-02-10", "close": 1.829349, "volume": 85505.0}, {"date": "2016-02-11", "close": 1.815168, "volume": 19180.0}, {"date": "2016-02-12", "close": 1.862438, "volume": 41628.0}, {"date": "2016-02-15", "close": 1.928616, "volume": 138228.0}, {"date": "2016-02-16", "close": 1.70172, "volume": 109628.0}, {"date": "2016-02-17", "close": 1.70172, "volume": 4161104.0}, {"date": "2016-02-18", "close": 1.531548, "volume": 2080835.0}, {"date": "2016-02-19", "close": 1.507913, "volume": 141869.0}, {"date": "2016-02-22", "close": 1.474824, "volume": 816010.0}, {"date": "2016-02-23", "close": 1.46537, "volume": 143371.0}, {"date": "2016-02-24", "close": 1.4181, "volume": 167831.0}, {"date": "2016-02-25", "close": 1.385011, "volume": 177689.0}, {"date": "2016-02-26", "close": 1.451189, "volume": 41436.0}, {"date": "2016-02-29", "close": 1.493732, "volume": 90824.0}, {"date": "2016-03-01", "close": 1.479551, "volume": 122181.0}, {"date": "2016-03-02", "close": 1.474824, "volume": 121898.0}, {"date": "2016-03-03", "close": 1.474824, "volume": 220343.0}, {"date": "2016-03-04", "close": 1.470097, "volume": 50734.0}, {"date": "2016-03-07", "close": 1.437008, "volume": 118522.0}, {"date": "2016-03-08", "close": 1.437008, "volume": 23609.0}, {"date": "2016-03-09", "close": 1.460643, "volume": 158088.0}, {"date": "2016-03-10", "close": 1.484278, "volume": 91334.0}, {"date": "2016-03-11", "close": 1.427554, "volume": 184724.0}, {"date": "2016-03-14", "close": 1.427554, "volume": 822572.0}, {"date": "2016-03-15", "close": 1.503186, "volume": 69925.0}, {"date": "2016-03-16", "close": 1.531548, "volume": 430294.0}, {"date": "2016-03-17", "close": 1.474824, "volume": 56534.0}, {"date": "2016-03-18", "close": 1.55991, "volume": 42421.0}, {"date": "2016-03-21", "close": 1.503186, "volume": 107765.0}, {"date": "2016-03-22", "close": 1.498459, "volume": 30768.0}, {"date": "2016-03-23", "close": 1.507913, "volume": 21974.0}, {"date": "2016-03-24", "close": 1.503186, "volume": 77804.0}, {"date": "2016-03-29", "close": 1.51264, "volume": 77669.0}, {"date": "2016-03-30", "close": 1.498459, "volume": 25802.0}, {"date": "2016-03-31", "close": 1.526821, "volume": 35750.0}, {"date": "2016-04-01", "close": 1.503186, "volume": 8084.0}, {"date": "2016-04-04", "close": 1.531548, "volume": 47730.0}, {"date": "2016-04-05", "close": 1.484278, "volume": 37964.0}, {"date": "2016-04-06", "close": 1.446462, "volume": 44631.0}, {"date": "2016-04-07", "close": 1.479551, "volume": 83649.0}, {"date": "2016-04-08", "close": 1.451189, "volume": 6247.0}, {"date": "2016-04-11", "close": 1.46537, "volume": 22690.0}, {"date": "2016-04-12", "close": 1.4181, "volume": 26892.0}, {"date": "2016-04-13", "close": 1.427554, "volume": 167824.0}, {"date": "2016-04-14", "close": 1.422827, "volume": 258880.0}, {"date": "2016-04-15", "close": 1.432281, "volume": 111886.0}, {"date": "2016-04-18", "close": 1.422827, "volume": 408325.0}, {"date": "2016-04-19", "close": 1.4181, "volume": 237439.0}, {"date": "2016-04-20", "close": 1.380284, "volume": 272047.0}, {"date": "2016-04-21", "close": 1.394465, "volume": 122119.0}, {"date": "2016-04-22", "close": 1.351922, "volume": 180879.0}, {"date": "2016-04-26", "close": 1.37083, "volume": 310947.0}, {"date": "2016-04-27", "close": 1.361376, "volume": 94630.0}, {"date": "2016-04-28", "close": 1.342468, "volume": 83949.0}, {"date": "2016-04-29", "close": 1.32356, "volume": 299306.0}, {"date": "2016-05-02", "close": 1.32356, "volume": 362923.0}, {"date": "2016-05-03", "close": 1.32356, "volume": 52609.0}, {"date": "2016-05-04", "close": 1.347195, "volume": 233020.0}, {"date": "2016-05-05", "close": 1.361376, "volume": 79289.0}, {"date": "2016-05-06", "close": 1.399192, "volume": 89485.0}, {"date": "2016-05-09", "close": 1.4181, "volume": 48311.0}, {"date": "2016-05-10", "close": 1.550456, "volume": 242391.0}, {"date": "2016-05-11", "close": 1.550456, "volume": 105422.0}, {"date": "2016-05-12", "close": 1.55991, "volume": 240129.0}, {"date": "2016-05-13", "close": 1.588272, "volume": 172526.0}, {"date": "2016-05-16", "close": 1.578818, "volume": 51418.0}, {"date": "2016-05-17", "close": 1.578818, "volume": 42717.0}, {"date": "2016-05-18", "close": 1.550456, "volume": 23453.0}, {"date": "2016-05-19", "close": 1.541002, "volume": 20869.0}, {"date": "2016-05-20", "close": 1.555183, "volume": 42319.0}, {"date": "2016-05-23", "close": 1.550456, "volume": 30769.0}, {"date": "2016-05-24", "close": 1.541002, "volume": 33367.0}, {"date": "2016-05-25", "close": 1.4181, "volume": 144456.0}, {"date": "2016-05-26", "close": 1.427554, "volume": 96229.0}, {"date": "2016-05-27", "close": 1.403919, "volume": 127286.0}, {"date": "2016-05-30", "close": 1.455916, "volume": 71976.0}, {"date": "2016-05-31", "close": 1.474824, "volume": 75025.0}, {"date": "2016-06-01", "close": 1.484278, "volume": 48527.0}, {"date": "2016-06-02", "close": 1.484278, "volume": 64708.0}, {"date": "2016-06-03", "close": 1.460643, "volume": 56055.0}, {"date": "2016-06-06", "close": 1.437008, "volume": 53182.0}, {"date": "2016-06-07", "close": 1.474824, "volume": 88293.0}, {"date": "2016-06-08", "close": 1.493732, "volume": 46075.0}, {"date": "2016-06-09", "close": 1.484278, "volume": 37435.0}, {"date": "2016-06-10", "close": 1.507913, "volume": 46333.0}, {"date": "2016-06-14", "close": 1.46537, "volume": 53710.0}, {"date": "2016-06-15", "close": 1.46537, "volume": 128816.0}, {"date": "2016-06-16", "close": 1.446462, "volume": 94493.0}, {"date": "2016-06-17", "close": 1.432281, "volume": 64978.0}, {"date": "2016-06-20", "close": 1.441735, "volume": 50769.0}, {"date": "2016-06-21", "close": 1.446462, "volume": 35657.0}, {"date": "2016-06-22", "close": 1.446462, "volume": 57130.0}, {"date": "2016-06-23", "close": 1.427554, "volume": 35919.0}, {"date": "2016-06-24", "close": 1.403919, "volume": 116477.0}, {"date": "2016-06-27", "close": 1.4181, "volume": 1505474.0}, {"date": "2016-06-28", "close": 1.375557, "volume": 66184.0}, {"date": "2016-06-29", "close": 1.380284, "volume": 121640.0}, {"date": "2016-06-30", "close": 1.380284, "volume": 75108.0}, {"date": "2016-07-01", "close": 1.347195, "volume": 80843.0}, {"date": "2016-07-04", "close": 1.32356, "volume": 68970.0}, {"date": "2016-07-05", "close": 1.285744, "volume": 176075.0}, {"date": "2016-07-06", "close": 1.304652, "volume": 44910.0}, {"date": "2016-07-07", "close": 1.314106, "volume": 29697.0}, {"date": "2016-07-08", "close": 1.295198, "volume": 83679.0}, {"date": "2016-07-11", "close": 1.285744, "volume": 82324.0}, {"date": "2016-07-12", "close": 1.290471, "volume": 78405.0}, {"date": "2016-07-13", "close": 1.309379, "volume": 65651.0}, {"date": "2016-07-14", "close": 1.304652, "volume": 117913.0}, {"date": "2016-07-15", "close": 1.309379, "volume": 108593.0}, {"date": "2016-07-18", "close": 1.304652, "volume": 271367.0}, {"date": "2016-07-19", "close": 1.328287, "volume": 549035.0}, {"date": "2016-07-20", "close": 1.403919, "volume": 2550509.0}, {"date": "2016-07-21", "close": 1.385011, "volume": 46155.0}, {"date": "2016-07-22", "close": 1.361376, "volume": 75346.0}, {"date": "2016-07-25", "close": 1.37083, "volume": 60258.0}, {"date": "2016-07-26", "close": 1.356649, "volume": 95694.0}, {"date": "2016-07-27", "close": 1.347195, "volume": 260774.0}, {"date": "2016-07-28", "close": 1.37083, "volume": 69627.0}, {"date": "2016-07-29", "close": 1.375557, "volume": 93603.0}, {"date": "2016-08-01", "close": 1.399192, "volume": 52551.0}, {"date": "2016-08-02", "close": 1.427554, "volume": 158028.0}, {"date": "2016-08-03", "close": 1.484278, "volume": 199132.0}, {"date": "2016-08-04", "close": 1.37083, "volume": 390123.0}, {"date": "2016-08-05", "close": 1.328287, "volume": 499923.0}, {"date": "2016-08-08", "close": 1.413373, "volume": 1383789.0}, {"date": "2016-08-09", "close": 1.4181, "volume": 1268110.0}, {"date": "2016-08-10", "close": 1.408646, "volume": 2411711.0}, {"date": "2016-08-11", "close": 1.437008, "volume": 10695784.0}, {"date": "2016-08-12", "close": 1.51264, "volume": 422321.0}, {"date": "2016-08-15", "close": 1.588272, "volume": 421143.0}, {"date": "2016-08-16", "close": 1.644996, "volume": 557254.0}, {"date": "2016-08-17", "close": 1.592999, "volume": 325500.0}, {"date": "2016-08-18", "close": 1.626088, "volume": 132887.0}, {"date": "2016-08-19", "close": 1.70172, "volume": 440039.0}, {"date": "2016-08-22", "close": 1.692266, "volume": 218668.0}, {"date": "2016-08-23", "close": 1.725355, "volume": 308280.0}, {"date": "2016-08-24", "close": 1.744263, "volume": 253856.0}, {"date": "2016-08-25", "close": 1.673358, "volume": 253112.0}, {"date": "2016-08-26", "close": 1.663904, "volume": 79030.0}, {"date": "2016-08-29", "close": 1.678085, "volume": 167844.0}, {"date": "2016-08-30", "close": 1.70172, "volume": 380276.0}, {"date": "2016-08-31", "close": 1.692266, "volume": 169116.0}, {"date": "2016-09-01", "close": 1.663904, "volume": 142993.0}, {"date": "2016-09-02", "close": 1.597726, "volume": 535789.0}, {"date": "2016-09-05", "close": 1.545729, "volume": 432883.0}, {"date": "2016-09-06", "close": 1.536275, "volume": 235280.0}, {"date": "2016-09-07", "close": 1.574091, "volume": 258916.0}, {"date": "2016-09-08", "close": 1.583545, "volume": 508627.0}, {"date": "2016-09-09", "close": 1.55991, "volume": 78190.0}, {"date": "2016-09-12", "close": 1.503186, "volume": 217339.0}, {"date": "2016-09-13", "close": 1.522094, "volume": 145334.0}, {"date": "2016-09-14", "close": 1.489005, "volume": 171460.0}, {"date": "2016-09-15", "close": 1.460643, "volume": 396062.0}, {"date": "2016-09-16", "close": 1.446462, "volume": 3021119.0}, {"date": "2016-09-19", "close": 1.446462, "volume": 62855.0}, {"date": "2016-09-20", "close": 1.451189, "volume": 642088.0}, {"date": "2016-09-21", "close": 1.451189, "volume": 602430.0}, {"date": "2016-09-22", "close": 1.507913, "volume": 203864.0}, {"date": "2016-09-23", "close": 1.569364, "volume": 211530.0}, {"date": "2016-09-26", "close": 1.569364, "volume": 432625.0}, {"date": "2016-09-27", "close": 1.541002, "volume": 132509.0}, {"date": "2016-09-28", "close": 1.484278, "volume": 152593.0}, {"date": "2016-09-29", "close": 1.503186, "volume": 1117643.0}, {"date": "2016-09-30", "close": 1.526821, "volume": 68241.0}, {"date": "2016-10-03", "close": 1.526821, "volume": 50096.0}, {"date": "2016-10-04", "close": 1.55991, "volume": 44781.0}, {"date": "2016-10-05", "close": 1.536275, "volume": 115909.0}, {"date": "2016-10-06", "close": 1.550456, "volume": 225807.0}, {"date": "2016-10-07", "close": 1.541002, "volume": 709456.0}, {"date": "2016-10-10", "close": 1.541002, "volume": 332630.0}, {"date": "2016-10-11", "close": 1.541002, "volume": 470665.0}, {"date": "2016-10-12", "close": 1.550456, "volume": 207684.0}, {"date": "2016-10-13", "close": 1.545729, "volume": 156940.0}, {"date": "2016-10-14", "close": 1.545729, "volume": 16034.0}, {"date": "2016-10-17", "close": 1.517367, "volume": 73181.0}, {"date": "2016-10-18", "close": 1.498459, "volume": 57365.0}, {"date": "2016-10-19", "close": 1.526821, "volume": 87239.0}, {"date": "2016-10-20", "close": 1.526821, "volume": 35640.0}, {"date": "2016-10-21", "close": 1.531548, "volume": 38283.0}, {"date": "2016-10-24", "close": 1.503186, "volume": 353.0}, {"date": "2016-10-25", "close": 1.51264, "volume": 75447.0}, {"date": "2016-10-26", "close": 1.498459, "volume": 133020.0}, {"date": "2016-10-27", "close": 1.498459, "volume": 10701.0}, {"date": "2016-10-28", "close": 1.484278, "volume": 147479.0}, {"date": "2016-10-31", "close": 1.493732, "volume": 8362.0}, {"date": "2016-11-01", "close": 1.484278, "volume": 32664.0}, {"date": "2016-11-02", "close": 1.46537, "volume": 149189.0}, {"date": "2016-11-03", "close": 1.455916, "volume": 40848.0}, {"date": "2016-11-04", "close": 1.493732, "volume": 33341.0}, {"date": "2016-11-07", "close": 1.498459, "volume": 23246.0}, {"date": "2016-11-08", "close": 1.526821, "volume": 94400.0}, {"date": "2016-11-09", "close": 1.51264, "volume": 49340.0}, {"date": "2016-11-10", "close": 1.578818, "volume": 41341.0}, {"date": "2016-11-11", "close": 1.55991, "volume": 40628.0}, {"date": "2016-11-14", "close": 1.550456, "volume": 184081.0}, {"date": "2016-11-15", "close": 1.541002, "volume": 48813.0}, {"date": "2016-11-16", "close": 1.507913, "volume": 81539.0}, {"date": "2016-11-17", "close": 1.474824, "volume": 59898.0}, {"date": "2016-11-18", "close": 1.489005, "volume": 50409.0}, {"date": "2016-11-21", "close": 1.522094, "volume": 27858.0}, {"date": "2016-11-22", "close": 1.460643, "volume": 57407.0}, {"date": "2016-11-23", "close": 1.446462, "volume": 205469.0}, {"date": "2016-11-24", "close": 1.437008, "volume": 23201.0}, {"date": "2016-11-25", "close": 1.427554, "volume": 44968.0}, {"date": "2016-11-28", "close": 1.441735, "volume": 145342.0}, {"date": "2016-11-29", "close": 1.432281, "volume": 67590.0}, {"date": "2016-11-30", "close": 1.437008, "volume": 50438.0}, {"date": "2016-12-01", "close": 1.446462, "volume": 100972.0}, {"date": "2016-12-02", "close": 1.446462, "volume": 110474.0}, {"date": "2016-12-05", "close": 1.441735, "volume": 89774.0}, {"date": "2016-12-06", "close": 1.455916, "volume": 89159.0}, {"date": "2016-12-07", "close": 1.441735, "volume": 90862.0}, {"date": "2016-12-08", "close": 1.437008, "volume": 53041.0}, {"date": "2016-12-09", "close": 1.394465, "volume": 179039.0}, {"date": "2016-12-12", "close": 1.399192, "volume": 44564.0}, {"date": "2016-12-13", "close": 1.399192, "volume": 53972.0}, {"date": "2016-12-14", "close": 1.408646, "volume": 1655979.0}, {"date": "2016-12-15", "close": 1.437008, "volume": 18754.0}, {"date": "2016-12-16", "close": 1.455916, "volume": 38829.0}, {"date": "2016-12-19", "close": 1.455916, "volume": 50554.0}, {"date": "2016-12-20", "close": 1.498459, "volume": 106129.0}, {"date": "2016-12-21", "close": 1.522094, "volume": 52100.0}, {"date": "2016-12-22", "close": 1.474824, "volume": 19835.0}, {"date": "2016-12-23", "close": 1.522094, "volume": 15755.0}, {"date": "2016-12-28", "close": 1.522094, "volume": 82490.0}, {"date": "2016-12-29", "close": 1.51264, "volume": 38450.0}, {"date": "2016-12-30", "close": 1.503186, "volume": 21283.0}, {"date": "2017-01-03", "close": 1.503186, "volume": 4488.0}, {"date": "2017-01-04", "close": 1.484278, "volume": 15685.0}, {"date": "2017-01-05", "close": 1.493732, "volume": 3960.0}, {"date": "2017-01-06", "close": 1.507913, "volume": 13981.0}, {"date": "2017-01-09", "close": 1.503186, "volume": 33256.0}, {"date": "2017-01-10", "close": 1.503186, "volume": 70408.0}, {"date": "2017-01-11", "close": 1.507913, "volume": 74088.0}, {"date": "2017-01-12", "close": 1.526821, "volume": 102340.0}, {"date": "2017-01-13", "close": 1.522094, "volume": 40458.0}, {"date": "2017-01-16", "close": 1.522094, "volume": 44872.0}, {"date": "2017-01-17", "close": 1.5192578, "volume": 122778.0}, {"date": "2017-01-18", "close": 1.522094, "volume": 76669.0}, {"date": "2017-01-19", "close": 1.484278, "volume": 131342.0}, {"date": "2017-01-20", "close": 1.541002, "volume": 75268.0}, {"date": "2017-01-23", "close": 1.550456, "volume": 104394.0}, {"date": "2017-01-24", "close": 1.550456, "volume": 32498.0}, {"date": "2017-01-25", "close": 1.569364, "volume": 75930.0}, {"date": "2017-01-27", "close": 1.550456, "volume": 62856.0}, {"date": "2017-01-30", "close": 1.522094, "volume": 96174.0}, {"date": "2017-01-31", "close": 1.522094, "volume": 45419.0}, {"date": "2017-02-01", "close": 1.564637, "volume": 78640.0}, {"date": "2017-02-02", "close": 1.60718, "volume": 112493.0}, {"date": "2017-02-03", "close": 1.626088, "volume": 165892.0}, {"date": "2017-02-06", "close": 1.644996, "volume": 90061.0}, {"date": "2017-02-07", "close": 1.65445, "volume": 74885.0}, {"date": "2017-02-08", "close": 1.65445, "volume": 61489.0}, {"date": "2017-02-09", "close": 1.70172, "volume": 105583.0}, {"date": "2017-02-10", "close": 1.644996, "volume": 47452.0}, {"date": "2017-02-13", "close": 1.621361, "volume": 85990.0}, {"date": "2017-02-14", "close": 1.60718, "volume": 635465.0}, {"date": "2017-02-15", "close": 1.616634, "volume": 121604.0}, {"date": "2017-02-16", "close": 1.621361, "volume": 101404.0}, {"date": "2017-02-17", "close": 1.602453, "volume": 86469.0}, {"date": "2017-02-20", "close": 1.65445, "volume": 1942012.0}, {"date": "2017-02-21", "close": 1.626088, "volume": 51238.0}, {"date": "2017-02-22", "close": 1.644996, "volume": 122193.0}, {"date": "2017-02-23", "close": 1.60718, "volume": 28118.0}, {"date": "2017-02-24", "close": 1.616634, "volume": 24141.0}, {"date": "2017-02-27", "close": 1.602453, "volume": 82131.0}, {"date": "2017-02-28", "close": 1.65445, "volume": 77739.0}, {"date": "2017-03-01", "close": 1.65445, "volume": 43421.0}, {"date": "2017-03-02", "close": 1.60718, "volume": 97448.0}, {"date": "2017-03-03", "close": 1.65445, "volume": 54464.0}, {"date": "2017-03-06", "close": 1.65445, "volume": 29601.0}, {"date": "2017-03-07", "close": 1.65445, "volume": 21839.0}, {"date": "2017-03-08", "close": 1.673358, "volume": 43367.0}, {"date": "2017-03-09", "close": 1.673358, "volume": 41986.0}, {"date": "2017-03-10", "close": 1.673358, "volume": 32286.0}, {"date": "2017-03-13", "close": 1.682812, "volume": 69066.0}, {"date": "2017-03-14", "close": 1.682812, "volume": 45972.0}, {"date": "2017-03-15", "close": 1.70172, "volume": 90170.0}, {"date": "2017-03-16", "close": 1.659177, "volume": 75858.0}, {"date": "2017-03-17", "close": 1.663904, "volume": 84824.0}, {"date": "2017-03-20", "close": 1.673358, "volume": 43991.0}, {"date": "2017-03-21", "close": 1.682812, "volume": 43209.0}, {"date": "2017-03-22", "close": 1.616634, "volume": 42895.0}, {"date": "2017-03-23", "close": 1.626088, "volume": 32274.0}, {"date": "2017-03-24", "close": 1.6043438, "volume": 39035.0}, {"date": "2017-03-27", "close": 1.592999, "volume": 41508.0}, {"date": "2017-03-28", "close": 1.574091, "volume": 71440.0}, {"date": "2017-03-29", "close": 1.588272, "volume": 114648.0}, {"date": "2017-03-30", "close": 1.60718, "volume": 67840.0}, {"date": "2017-03-31", "close": 1.60718, "volume": 85314.0}, {"date": "2017-04-03", "close": 1.616634, "volume": 93441.0}, {"date": "2017-04-04", "close": 1.60718, "volume": 43759.0}, {"date": "2017-04-05", "close": 1.578818, "volume": 1867118.0}, {"date": "2017-04-06", "close": 1.588272, "volume": 22002.0}, {"date": "2017-04-07", "close": 1.578818, "volume": 73448.0}, {"date": "2017-04-10", "close": 1.564637, "volume": 67095.0}, {"date": "2017-04-11", "close": 1.588272, "volume": 13215.0}, {"date": "2017-04-12", "close": 1.588272, "volume": 26316.0}, {"date": "2017-04-13", "close": 1.597726, "volume": 12034.0}, {"date": "2017-04-18", "close": 1.588272, "volume": 32718.0}, {"date": "2017-04-19", "close": 1.578818, "volume": 5214.0}, {"date": "2017-04-20", "close": 1.564637, "volume": 111028.0}, {"date": "2017-04-21", "close": 1.503186, "volume": 99797.0}, {"date": "2017-04-24", "close": 1.474824, "volume": 19182.0}, {"date": "2017-04-26", "close": 1.545729, "volume": 32731.0}, {"date": "2017-04-27", "close": 1.531548, "volume": 21319.0}, {"date": "2017-04-28", "close": 1.474824, "volume": 91611.0}, {"date": "2017-05-01", "close": 1.541002, "volume": 34923.0}, {"date": "2017-05-02", "close": 1.51264, "volume": 3820.0}, {"date": "2017-05-03", "close": 1.531548, "volume": 17575.0}, {"date": "2017-05-04", "close": 1.531548, "volume": 51070.0}, {"date": "2017-05-05", "close": 1.564637, "volume": 68213.0}, {"date": "2017-05-08", "close": 1.564637, "volume": 21944.0}, {"date": "2017-05-09", "close": 1.60718, "volume": 211611.0}, {"date": "2017-05-10", "close": 1.60718, "volume": 156838.0}, {"date": "2017-05-11", "close": 1.644996, "volume": 199638.0}, {"date": "2017-05-12", "close": 1.611907, "volume": 10807.0}, {"date": "2017-05-15", "close": 1.616634, "volume": 81485.0}, {"date": "2017-05-16", "close": 1.55991, "volume": 79649.0}, {"date": "2017-05-17", "close": 1.588272, "volume": 116598.0}, {"date": "2017-05-18", "close": 1.588272, "volume": 69664.0}, {"date": "2017-05-19", "close": 1.626088, "volume": 52596.0}, {"date": "2017-05-22", "close": 1.630815, "volume": 82046.0}, {"date": "2017-05-23", "close": 1.630815, "volume": 46753.0}, {"date": "2017-05-24", "close": 1.663904, "volume": 68206.0}, {"date": "2017-05-25", "close": 1.65445, "volume": 12501.0}, {"date": "2017-05-26", "close": 1.673358, "volume": 34785.0}, {"date": "2017-05-29", "close": 1.663904, "volume": 14022.0}, {"date": "2017-05-30", "close": 1.640269, "volume": 25692.0}, {"date": "2017-05-31", "close": 1.644996, "volume": 16180.0}, {"date": "2017-06-01", "close": 1.649723, "volume": 283152.0}, {"date": "2017-06-02", "close": 1.696993, "volume": 96499.0}, {"date": "2017-06-05", "close": 1.663904, "volume": 51634.0}, {"date": "2017-06-06", "close": 1.663904, "volume": 1168512.0}, {"date": "2017-06-07", "close": 1.626088, "volume": 37846.0}, {"date": "2017-06-08", "close": 1.616634, "volume": 17174.0}, {"date": "2017-06-09", "close": 1.621361, "volume": 18513.0}, {"date": "2017-06-13", "close": 1.616634, "volume": 31903.0}, {"date": "2017-06-14", "close": 1.616634, "volume": 16823.0}, {"date": "2017-06-15", "close": 1.588272, "volume": 116872.0}, {"date": "2017-06-16", "close": 1.602453, "volume": 69018.0}, {"date": "2017-06-19", "close": 1.55991, "volume": 44778.0}, {"date": "2017-06-20", "close": 1.541002, "volume": 23100.0}, {"date": "2017-06-21", "close": 1.545729, "volume": 18787.0}, {"date": "2017-06-22", "close": 1.51264, "volume": 17084.0}, {"date": "2017-06-23", "close": 1.578818, "volume": 40380.0}, {"date": "2017-06-26", "close": 1.550456, "volume": 87949.0}, {"date": "2017-06-27", "close": 1.503186, "volume": 261686.0}, {"date": "2017-06-28", "close": 1.484278, "volume": 98165.0}, {"date": "2017-06-29", "close": 1.503186, "volume": 60710.0}, {"date": "2017-06-30", "close": 1.55991, "volume": 23540.0}, {"date": "2017-07-03", "close": 1.522094, "volume": 66728.0}, {"date": "2017-07-04", "close": 1.517367, "volume": 41672.0}, {"date": "2017-07-05", "close": 1.51264, "volume": 1431882.0}, {"date": "2017-07-06", "close": 1.588272, "volume": 153243.0}, {"date": "2017-07-07", "close": 1.597726, "volume": 317026.0}, {"date": "2017-07-10", "close": 1.531548, "volume": 1288110.0}, {"date": "2017-07-11", "close": 1.58, "volume": 115568.0}, {"date": "2017-07-12", "close": 1.55, "volume": 32456.0}, {"date": "2017-07-13", "close": 1.52, "volume": 69232.0}, {"date": "2017-07-14", "close": 1.525, "volume": 291239.0}, {"date": "2017-07-17", "close": 1.555, "volume": 657747.0}, {"date": "2017-07-18", "close": 1.53, "volume": 65881.0}, {"date": "2017-07-19", "close": 1.56, "volume": 61172.0}, {"date": "2017-07-20", "close": 1.5, "volume": 27972.0}, {"date": "2017-07-21", "close": 1.46, "volume": 57966.0}, {"date": "2017-07-24", "close": 1.475, "volume": 34504.0}, {"date": "2017-07-25", "close": 1.475, "volume": 697436.0}, {"date": "2017-07-26", "close": 1.46, "volume": 578325.0}, {"date": "2017-07-27", "close": 1.54, "volume": 8392245.0}, {"date": "2017-07-28", "close": 1.55, "volume": 114853.0}, {"date": "2017-07-31", "close": 1.5, "volume": 180858.0}, {"date": "2017-08-01", "close": 1.5, "volume": 17609.0}, {"date": "2017-08-02", "close": 1.495, "volume": 121157.0}, {"date": "2017-08-03", "close": 1.395, "volume": 1864721.0}, {"date": "2017-08-04", "close": 1.37, "volume": 62061.0}, {"date": "2017-08-07", "close": 1.39, "volume": 52247.0}, {"date": "2017-08-08", "close": 1.375, "volume": 1055820.0}, {"date": "2017-08-09", "close": 1.4, "volume": 85789.0}, {"date": "2017-08-10", "close": 1.37, "volume": 80208.0}, {"date": "2017-08-11", "close": 1.37, "volume": 66824.0}, {"date": "2017-08-14", "close": 1.36, "volume": 36111.0}, {"date": "2017-08-15", "close": 1.36, "volume": 62764.0}, {"date": "2017-08-16", "close": 1.36, "volume": 71564.0}, {"date": "2017-08-17", "close": 1.34, "volume": 152806.0}, {"date": "2017-08-18", "close": 1.325, "volume": 50856.0}, {"date": "2017-08-21", "close": 1.285, "volume": 81425.0}, {"date": "2017-08-22", "close": 1.28, "volume": 66828.0}, {"date": "2017-08-23", "close": 1.23, "volume": 109209.0}, {"date": "2017-08-24", "close": 1.17, "volume": 170750.0}, {"date": "2017-08-25", "close": 1.19, "volume": 131389.0}, {"date": "2017-08-28", "close": 1.175, "volume": 31113.0}, {"date": "2017-08-29", "close": 1.145, "volume": 80189.0}, {"date": "2017-08-30", "close": 1.16, "volume": 37358.0}, {"date": "2017-08-31", "close": 1.18, "volume": 30298.0}, {"date": "2017-09-01", "close": 1.18, "volume": 121215.0}, {"date": "2017-09-04", "close": 1.22, "volume": 24145.0}, {"date": "2017-09-05", "close": 1.26, "volume": 51530.0}, {"date": "2017-09-06", "close": 1.26, "volume": 5610.0}, {"date": "2017-09-07", "close": 1.285, "volume": 30416.0}, {"date": "2017-09-08", "close": 1.265, "volume": 34640.0}, {"date": "2017-09-11", "close": 1.27, "volume": 6355.0}, {"date": "2017-09-12", "close": 1.27, "volume": 25012.0}, {"date": "2017-09-13", "close": 1.275, "volume": 5900.0}, {"date": "2017-09-14", "close": 1.28, "volume": 8341.0}, {"date": "2017-09-15", "close": 1.28, "volume": 66993.0}, {"date": "2017-09-18", "close": 1.27, "volume": 151393.0}, {"date": "2017-09-19", "close": 1.285, "volume": 272832.0}, {"date": "2017-09-20", "close": 1.215, "volume": 419167.0}, {"date": "2017-09-21", "close": 1.23, "volume": 4627.0}, {"date": "2017-09-22", "close": 1.225, "volume": 36326.0}, {"date": "2017-09-25", "close": 1.225, "volume": 16411.0}, {"date": "2017-09-26", "close": 1.22, "volume": 59255.0}, {"date": "2017-09-27", "close": 1.225, "volume": 10689.0}, {"date": "2017-09-28", "close": 1.225, "volume": 159084.0}, {"date": "2017-09-29", "close": 1.225, "volume": 23792.0}, {"date": "2017-10-02", "close": 1.24, "volume": 11621.0}, {"date": "2017-10-03", "close": 1.24, "volume": 15091.0}, {"date": "2017-10-04", "close": 1.24, "volume": 10078.0}, {"date": "2017-10-05", "close": 1.24, "volume": 30183.0}, {"date": "2017-10-06", "close": 1.235, "volume": 12098.0}, {"date": "2017-10-09", "close": 1.25, "volume": 48104.0}, {"date": "2017-10-10", "close": 1.27, "volume": 43248.0}, {"date": "2017-10-11", "close": 1.27, "volume": 22014.0}, {"date": "2017-10-12", "close": 1.27, "volume": 23823.0}, {"date": "2017-10-13", "close": 1.3, "volume": 137841.0}, {"date": "2017-10-16", "close": 1.29, "volume": 254010.0}, {"date": "2017-10-17", "close": 1.28, "volume": 64283.0}, {"date": "2017-10-18", "close": 1.28, "volume": 22624.0}, {"date": "2017-10-19", "close": 1.3, "volume": 99239.0}, {"date": "2017-10-20", "close": 1.285, "volume": 205957.0}, {"date": "2017-10-23", "close": 1.29, "volume": 23318.0}, {"date": "2017-10-24", "close": 1.26, "volume": 35357.0}, {"date": "2017-10-25", "close": 1.26, "volume": 33019.0}, {"date": "2017-10-26", "close": 1.24, "volume": 50395.0}, {"date": "2017-10-27", "close": 1.24, "volume": 39383.0}, {"date": "2017-10-30", "close": 1.245, "volume": 38592.0}, {"date": "2017-10-31", "close": 1.245, "volume": 57141.0}, {"date": "2017-11-01", "close": 1.24, "volume": 20179.0}, {"date": "2017-11-02", "close": 1.25, "volume": 21732.0}, {"date": "2017-11-03", "close": 1.23, "volume": 4729.0}, {"date": "2017-11-06", "close": 1.235, "volume": 5851.0}, {"date": "2017-11-07", "close": 1.23, "volume": 51573.0}, {"date": "2017-11-08", "close": 1.21, "volume": 32685.0}, {"date": "2017-11-09", "close": 1.185, "volume": 79450.0}, {"date": "2017-11-10", "close": 1.18, "volume": 44620.0}, {"date": "2017-11-13", "close": 1.185, "volume": 33897.0}, {"date": "2017-11-14", "close": 1.27, "volume": 23319.0}, {"date": "2017-11-15", "close": 1.21, "volume": 13469.0}, {"date": "2017-11-16", "close": 1.52, "volume": 2020357.0}, {"date": "2017-11-17", "close": 1.54, "volume": 600970.0}, {"date": "2017-11-20", "close": 1.51, "volume": 189408.0}, {"date": "2017-11-21", "close": 1.52, "volume": 294284.0}, {"date": "2017-11-22", "close": 1.5, "volume": 241237.0}, {"date": "2017-11-23", "close": 1.48, "volume": 38281.0}, {"date": "2017-11-24", "close": 1.53, "volume": 174833.0}, {"date": "2017-11-27", "close": 1.497, "volume": 63769.0}, {"date": "2017-11-28", "close": 1.52, "volume": 72889.0}, {"date": "2017-11-29", "close": 1.525, "volume": 35405.0}, {"date": "2017-11-30", "close": 1.59, "volume": 96423.0}, {"date": "2017-12-01", "close": 1.57, "volume": 6517.0}, {"date": "2017-12-04", "close": 1.57, "volume": 24190.0}, {"date": "2017-12-05", "close": 1.57, "volume": 225849.0}, {"date": "2017-12-06", "close": 1.5, "volume": 628232.0}, {"date": "2017-12-07", "close": 1.55, "volume": 12633.0}, {"date": "2017-12-08", "close": 1.52, "volume": 20515.0}, {"date": "2017-12-11", "close": 1.52, "volume": 97664.0}, {"date": "2017-12-12", "close": 1.56, "volume": 83052.0}, {"date": "2017-12-13", "close": 1.56, "volume": 182234.0}, {"date": "2017-12-14", "close": 1.565, "volume": 24145.0}, {"date": "2017-12-15", "close": 1.55, "volume": 21342.0}, {"date": "2017-12-18", "close": 1.55, "volume": 16337.0}, {"date": "2017-12-19", "close": 1.57, "volume": 49638.0}, {"date": "2017-12-20", "close": 1.57, "volume": 9126.0}, {"date": "2017-12-21", "close": 1.58, "volume": 11775.0}, {"date": "2017-12-22", "close": 1.58, "volume": 10153.0}, {"date": "2017-12-27", "close": 1.57, "volume": 42684.0}, {"date": "2017-12-28", "close": 1.57, "volume": 8283.0}, {"date": "2017-12-29", "close": 1.57, "volume": 8096.0}, {"date": "2018-01-02", "close": 1.59, "volume": 19669.0}, {"date": "2018-01-03", "close": 1.565, "volume": 11064.0}, {"date": "2018-01-04", "close": 1.565, "volume": 6424.0}, {"date": "2018-01-05", "close": 1.57, "volume": 17970.0}, {"date": "2018-01-08", "close": 1.57, "volume": 64512.0}, {"date": "2018-01-09", "close": 1.575, "volume": 10824.0}, {"date": "2018-01-10", "close": 1.58, "volume": 23502.0}, {"date": "2018-01-11", "close": 1.565, "volume": 49495.0}, {"date": "2018-01-12", "close": 1.58, "volume": 11750.0}, {"date": "2018-01-15", "close": 1.57, "volume": 6937.0}, {"date": "2018-01-16", "close": 1.575, "volume": 14620.0}, {"date": "2018-01-17", "close": 1.57, "volume": 21346.0}, {"date": "2018-01-18", "close": 1.565, "volume": 903.0}, {"date": "2018-01-19", "close": 1.55, "volume": 35992.0}, {"date": "2018-01-22", "close": 1.53, "volume": 33070.0}, {"date": "2018-01-23", "close": 1.55, "volume": 15744.0}, {"date": "2018-01-24", "close": 1.51, "volume": 660679.0}, {"date": "2018-01-25", "close": 1.515, "volume": 14042.0}, {"date": "2018-01-29", "close": 1.52, "volume": 16003.0}, {"date": "2018-01-30", "close": 1.52, "volume": 45445.0}, {"date": "2018-01-31", "close": 1.515, "volume": 61482.0}, {"date": "2018-02-01", "close": 1.545, "volume": 4457.0}, {"date": "2018-02-05", "close": 1.51, "volume": 42990.0}, {"date": "2018-02-06", "close": 1.53, "volume": 86421.0}, {"date": "2018-02-07", "close": 1.45, "volume": 83759.0}, {"date": "2018-02-08", "close": 1.49, "volume": 4796.0}, {"date": "2018-02-09", "close": 1.49, "volume": 121142.0}, {"date": "2018-02-12", "close": 1.49, "volume": 105352.0}, {"date": "2018-02-13", "close": 1.56, "volume": 93844.0}, {"date": "2018-02-14", "close": 1.545, "volume": 3814.0}, {"date": "2018-02-15", "close": 1.53, "volume": 4269.0}, {"date": "2018-02-16", "close": 1.51, "volume": 620485.0}, {"date": "2018-02-19", "close": 1.5, "volume": 55470.0}, {"date": "2018-02-20", "close": 1.5, "volume": 489095.0}, {"date": "2018-02-21", "close": 1.5, "volume": 93043.0}, {"date": "2018-02-23", "close": 1.5, "volume": 23109.0}, {"date": "2018-02-26", "close": 1.49, "volume": 111401.0}, {"date": "2018-02-27", "close": 1.48, "volume": 24517.0}, {"date": "2018-02-28", "close": 1.45, "volume": 19391.0}, {"date": "2018-03-01", "close": 1.46, "volume": 16589.0}, {"date": "2018-03-02", "close": 1.46, "volume": 5453.0}, {"date": "2018-03-05", "close": 1.4, "volume": 20207.0}, {"date": "2018-03-06", "close": 1.38, "volume": 70505.0}, {"date": "2018-03-07", "close": 1.39, "volume": 44494.0}, {"date": "2018-03-08", "close": 1.385, "volume": 106310.0}, {"date": "2018-03-09", "close": 1.43, "volume": 20201.0}, {"date": "2018-03-12", "close": 1.41, "volume": 35866.0}, {"date": "2018-03-13", "close": 1.41, "volume": 15361.0}, {"date": "2018-03-14", "close": 1.41, "volume": 5758.0}, {"date": "2018-03-15", "close": 1.41, "volume": 23253.0}, {"date": "2018-03-16", "close": 1.41, "volume": 6022.0}, {"date": "2018-03-19", "close": 1.4, "volume": 22281.0}, {"date": "2018-03-20", "close": 1.395, "volume": 53187.0}, {"date": "2018-03-21", "close": 1.395, "volume": 4238.0}, {"date": "2018-03-22", "close": 1.37, "volume": 170721.0}, {"date": "2018-03-23", "close": 1.385, "volume": 6528.0}, {"date": "2018-03-26", "close": 1.395, "volume": 12547.0}, {"date": "2018-03-27", "close": 1.37, "volume": 15710.0}, {"date": "2018-03-28", "close": 1.395, "volume": 9971.0}, {"date": "2018-03-29", "close": 1.25, "volume": 15000.0}, {"date": "2018-04-03", "close": 1.3, "volume": 16690.0}, {"date": "2018-04-04", "close": 1.22, "volume": 53376.0}, {"date": "2018-04-05", "close": 1.23, "volume": 33285.0}, {"date": "2018-04-06", "close": 1.235, "volume": 6858.0}, {"date": "2018-04-09", "close": 1.275, "volume": 47645.0}, {"date": "2018-04-10", "close": 1.27, "volume": 13586.0}, {"date": "2018-04-11", "close": 1.2, "volume": 44361.0}, {"date": "2018-04-12", "close": 1.25, "volume": 1173.0}, {"date": "2018-04-13", "close": 1.22, "volume": 43213.0}, {"date": "2018-04-16", "close": 1.25, "volume": 6288.0}, {"date": "2018-04-17", "close": 1.235, "volume": 16433.0}, {"date": "2018-04-18", "close": 1.3, "volume": 39447.0}, {"date": "2018-04-19", "close": 1.27, "volume": 542470.0}, {"date": "2018-04-23", "close": 1.21, "volume": 9153.0}, {"date": "2018-04-24", "close": 1.21, "volume": 1900.0}, {"date": "2018-04-26", "close": 1.285, "volume": 13129.0}, {"date": "2018-04-27", "close": 1.285, "volume": 29129.0}, {"date": "2018-04-30", "close": 1.285, "volume": 26606.0}, {"date": "2018-05-01", "close": 1.3, "volume": 15964.0}, {"date": "2018-05-02", "close": 1.26, "volume": 43143.0}, {"date": "2018-05-03", "close": 1.225, "volume": 12521.0}, {"date": "2018-05-04", "close": 1.265, "volume": 53166.0}, {"date": "2018-05-07", "close": 1.23, "volume": 14659.0}, {"date": "2018-05-08", "close": 1.19, "volume": 31468.0}, {"date": "2018-05-09", "close": 1.2, "volume": 77386.0}, {"date": "2018-05-10", "close": 1.225, "volume": 32860.0}, {"date": "2018-05-11", "close": 1.24, "volume": 19162.0}, {"date": "2018-05-14", "close": 1.21, "volume": 119009.0}, {"date": "2018-05-15", "close": 1.26, "volume": 36538.0}, {"date": "2018-05-16", "close": 1.205, "volume": 15405.0}, {"date": "2018-05-17", "close": 1.26, "volume": 56403.0}, {"date": "2018-05-18", "close": 1.235, "volume": 1788.0}, {"date": "2018-05-21", "close": 1.23, "volume": 10952.0}, {"date": "2018-05-22", "close": 1.2, "volume": 1905.0}, {"date": "2018-05-23", "close": 1.15, "volume": 55404.0}, {"date": "2018-05-24", "close": 1.185, "volume": 4676.0}, {"date": "2018-05-25", "close": 1.2, "volume": 20747.0}, {"date": "2018-05-28", "close": 1.16, "volume": 21255.0}, {"date": "2018-05-29", "close": 1.14, "volume": 30348.0}, {"date": "2018-05-30", "close": 1.155, "volume": 100012.0}, {"date": "2018-05-31", "close": 1.06, "volume": 195765.0}, {"date": "2018-06-01", "close": 1.08, "volume": 40453.0}, {"date": "2018-06-04", "close": 1.06, "volume": 178397.0}, {"date": "2018-06-05", "close": 1.06, "volume": 65062.0}, {"date": "2018-06-06", "close": 1.045, "volume": 67754.0}, {"date": "2018-06-07", "close": 1.05, "volume": 118909.0}, {"date": "2018-06-08", "close": 1.05, "volume": 58258.0}, {"date": "2018-06-12", "close": 1.04, "volume": 15937.0}, {"date": "2018-06-13", "close": 1.015, "volume": 72575.0}, {"date": "2018-06-14", "close": 0.995, "volume": 87475.0}, {"date": "2018-06-15", "close": 0.975, "volume": 99052.0}, {"date": "2018-06-18", "close": 0.995, "volume": 23106.0}, {"date": "2018-06-19", "close": 0.96, "volume": 57810.0}, {"date": "2018-06-20", "close": 0.96, "volume": 81059.0}, {"date": "2018-06-21", "close": 0.96, "volume": 71002.0}, {"date": "2018-06-22", "close": 0.965, "volume": 7028.0}, {"date": "2018-06-25", "close": 0.955, "volume": 31684.0}, {"date": "2018-06-26", "close": 0.955, "volume": 134325.0}, {"date": "2018-06-27", "close": 0.945, "volume": 96655.0}, {"date": "2018-06-28", "close": 0.945, "volume": 27935.0}, {"date": "2018-06-29", "close": 0.97, "volume": 68065.0}, {"date": "2018-07-02", "close": 0.98, "volume": 117353.0}, {"date": "2018-07-03", "close": 1.0, "volume": 225521.0}, {"date": "2018-07-04", "close": 0.97, "volume": 13089.0}, {"date": "2018-07-05", "close": 0.965, "volume": 26349.0}, {"date": "2018-07-06", "close": 0.96, "volume": 20258.0}, {"date": "2018-07-09", "close": 0.945, "volume": 7171.0}, {"date": "2018-07-10", "close": 0.94, "volume": 24529.0}, {"date": "2018-07-11", "close": 0.9, "volume": 49643.0}, {"date": "2018-07-12", "close": 0.92, "volume": 47274.0}, {"date": "2018-07-13", "close": 0.905, "volume": 7000.0}, {"date": "2018-07-16", "close": 0.865, "volume": 14437.0}, {"date": "2018-07-17", "close": 0.875, "volume": 13741.0}, {"date": "2018-07-19", "close": 0.88, "volume": 24932.0}, {"date": "2018-07-20", "close": 0.875, "volume": 27029.0}, {"date": "2018-07-23", "close": 0.865, "volume": 15422.0}, {"date": "2018-07-24", "close": 0.855, "volume": 19415.0}, {"date": "2018-07-25", "close": 0.85, "volume": 89735.0}, {"date": "2018-07-26", "close": 0.855, "volume": 9933.0}, {"date": "2018-07-27", "close": 0.88, "volume": 15.0}, {"date": "2018-07-30", "close": 0.885, "volume": 26130.0}, {"date": "2018-07-31", "close": 0.875, "volume": 11553.0}, {"date": "2018-08-01", "close": 0.85, "volume": 14991.0}, {"date": "2018-08-02", "close": 0.875, "volume": 40060.0}, {"date": "2018-08-03", "close": 0.885, "volume": 46761.0}, {"date": "2018-08-06", "close": 0.86, "volume": 14830.0}, {"date": "2018-08-07", "close": 0.99, "volume": 159004.0}, {"date": "2018-08-08", "close": 0.965, "volume": 60865.0}, {"date": "2018-08-09", "close": 0.99, "volume": 27314.0}, {"date": "2018-08-10", "close": 0.98, "volume": 39641.0}, {"date": "2018-08-13", "close": 0.97, "volume": 17805.0}, {"date": "2018-08-14", "close": 0.97, "volume": 3594.0}, {"date": "2018-08-15", "close": 0.92, "volume": 7.0}, {"date": "2018-08-16", "close": 0.94, "volume": 7391.0}, {"date": "2018-08-17", "close": 0.95, "volume": 16653.0}, {"date": "2018-08-20", "close": 0.95, "volume": 15444.0}, {"date": "2018-08-21", "close": 0.93, "volume": 24234.0}, {"date": "2018-08-22", "close": 0.92, "volume": 12018.0}, {"date": "2018-08-23", "close": 0.92, "volume": 22227.0}, {"date": "2018-08-24", "close": 0.89, "volume": 4045.0}, {"date": "2018-08-27", "close": 0.88, "volume": 50000.0}, {"date": "2018-08-28", "close": 0.84, "volume": 63371.0}, {"date": "2018-08-29", "close": 0.84, "volume": 44643.0}, {"date": "2018-08-30", "close": 0.825, "volume": 88523.0}, {"date": "2018-08-31", "close": 0.87, "volume": 6436.0}, {"date": "2018-09-03", "close": 0.87, "volume": 16653.0}, {"date": "2018-09-04", "close": 0.895, "volume": 5756.0}, {"date": "2018-09-05", "close": 0.885, "volume": 12020.0}, {"date": "2018-09-06", "close": 0.88, "volume": 21912.0}, {"date": "2018-09-07", "close": 0.87, "volume": 4256.0}, {"date": "2018-09-10", "close": 0.865, "volume": 25213.0}, {"date": "2018-09-11", "close": 0.855, "volume": 1020.0}, {"date": "2018-09-12", "close": 0.855, "volume": 22951.0}, {"date": "2018-09-13", "close": 0.81, "volume": 99725.0}, {"date": "2018-09-14", "close": 0.84, "volume": 43589.0}, {"date": "2018-09-17", "close": 0.815, "volume": 42029.0}, {"date": "2018-09-18", "close": 0.76, "volume": 130194.0}, {"date": "2018-09-19", "close": 0.765, "volume": 18916.0}, {"date": "2018-09-20", "close": 0.785, "volume": 46194.0}, {"date": "2018-09-21", "close": 0.82, "volume": 27679.0}, {"date": "2018-09-24", "close": 0.81, "volume": 7381.0}, {"date": "2018-09-25", "close": 0.79, "volume": 27480.0}, {"date": "2018-09-26", "close": 0.8, "volume": 72628.0}, {"date": "2018-09-27", "close": 0.83, "volume": 142617.0}, {"date": "2018-09-28", "close": 0.85, "volume": 40612.0}, {"date": "2018-10-01", "close": 0.845, "volume": 11939.0}, {"date": "2018-10-02", "close": 0.87, "volume": 31838.0}, {"date": "2018-10-03", "close": 0.875, "volume": 4423.0}, {"date": "2018-10-05", "close": 0.85, "volume": 6466.0}, {"date": "2018-10-08", "close": 0.85, "volume": 2017.0}, {"date": "2018-10-09", "close": 0.86, "volume": 5352.0}, {"date": "2018-10-10", "close": 0.86, "volume": 10024.0}, {"date": "2018-10-11", "close": 0.84, "volume": 25874.0}, {"date": "2018-10-12", "close": 0.83, "volume": 35783.0}, {"date": "2018-10-15", "close": 0.83, "volume": 5813.0}, {"date": "2018-10-16", "close": 0.83, "volume": 16664.0}, {"date": "2018-10-17", "close": 0.845, "volume": 31953.0}, {"date": "2018-10-18", "close": 0.82, "volume": 19938.0}, {"date": "2018-10-19", "close": 0.81, "volume": 100822.0}, {"date": "2018-10-22", "close": 0.81, "volume": 55.0}, {"date": "2018-10-23", "close": 0.73, "volume": 75077.0}, {"date": "2018-10-24", "close": 0.71, "volume": 517071.0}, {"date": "2018-10-25", "close": 0.705, "volume": 45828.0}, {"date": "2018-10-26", "close": 0.72, "volume": 27961.0}, {"date": "2018-10-29", "close": 0.71, "volume": 7296.0}, {"date": "2018-10-30", "close": 0.725, "volume": 124269.0}, {"date": "2018-10-31", "close": 0.725, "volume": 2298.0}, {"date": "2018-11-01", "close": 0.74, "volume": 27024.0}, {"date": "2018-11-02", "close": 0.75, "volume": 10650.0}, {"date": "2018-11-05", "close": 0.76, "volume": 12000.0}, {"date": "2018-11-06", "close": 0.76, "volume": 4673.0}, {"date": "2018-11-07", "close": 0.755, "volume": 33593.0}, {"date": "2018-11-08", "close": 0.76, "volume": 73893.0}, {"date": "2018-11-09", "close": 0.75, "volume": 5750.0}, {"date": "2018-11-12", "close": 0.75, "volume": 1399.0}, {"date": "2018-11-13", "close": 0.75, "volume": 4168.0}, {"date": "2018-11-14", "close": 0.765, "volume": 4567.0}, {"date": "2018-11-15", "close": 0.75, "volume": 2000.0}, {"date": "2018-11-16", "close": 0.75, "volume": 3226.0}, {"date": "2018-11-19", "close": 0.74, "volume": 5385.0}, {"date": "2018-11-20", "close": 0.73, "volume": 3745.0}, {"date": "2018-11-21", "close": 0.71, "volume": 11200.0}, {"date": "2018-11-22", "close": 0.71, "volume": 9.0}, {"date": "2018-11-23", "close": 0.71, "volume": 14.0}, {"date": "2018-11-26", "close": 0.71, "volume": 8704.0}, {"date": "2018-11-28", "close": 0.72, "volume": 6684.0}, {"date": "2018-11-29", "close": 0.71, "volume": 15000.0}, {"date": "2018-11-30", "close": 0.71, "volume": 45.0}, {"date": "2018-12-03", "close": 0.71, "volume": 1146.0}, {"date": "2018-12-04", "close": 0.69, "volume": 12355.0}, {"date": "2018-12-05", "close": 0.705, "volume": 578.0}, {"date": "2018-12-06", "close": 0.7, "volume": 14084.0}, {"date": "2018-12-07", "close": 0.7, "volume": 6501.0}, {"date": "2018-12-10", "close": 0.65, "volume": 61365.0}, {"date": "2018-12-12", "close": 0.69, "volume": 14462.0}, {"date": "2018-12-13", "close": 0.655, "volume": 2375.0}, {"date": "2018-12-14", "close": 0.655, "volume": 1900.0}, {"date": "2018-12-17", "close": 0.665, "volume": 3900.0}, {"date": "2018-12-19", "close": 0.66, "volume": 3380.0}, {"date": "2018-12-20", "close": 0.66, "volume": 3240.0}, {"date": "2018-12-21", "close": 0.655, "volume": 54925.0}, {"date": "2018-12-24", "close": 0.65, "volume": 15586.0}, {"date": "2018-12-27", "close": 0.65, "volume": 1564.0}, {"date": "2018-12-28", "close": 0.65, "volume": 6153.0}, {"date": "2018-12-31", "close": 0.67, "volume": 4657.0}, {"date": "2019-01-02", "close": 0.67, "volume": 380.0}, {"date": "2019-01-04", "close": 0.68, "volume": 7328.0}, {"date": "2019-01-07", "close": 0.7, "volume": 3646.0}, {"date": "2019-01-08", "close": 0.69, "volume": 15324.0}, {"date": "2019-01-09", "close": 0.69, "volume": 149923.0}, {"date": "2019-01-15", "close": 0.685, "volume": 3594.0}, {"date": "2019-01-16", "close": 0.68, "volume": 3303.0}, {"date": "2019-01-17", "close": 0.67, "volume": 16723.0}, {"date": "2019-01-18", "close": 0.685, "volume": 17323.0}, {"date": "2019-01-22", "close": 0.685, "volume": 16117.0}, {"date": "2019-01-23", "close": 0.75, "volume": 23191.0}, {"date": "2019-01-24", "close": 0.695, "volume": 28977.0}, {"date": "2019-01-29", "close": 0.69, "volume": 6633.0}, {"date": "2019-01-30", "close": 0.69, "volume": 6527.0}, {"date": "2019-02-01", "close": 0.685, "volume": 16165.0}, {"date": "2019-02-04", "close": 0.69, "volume": 86356.0}, {"date": "2019-02-05", "close": 0.695, "volume": 19300.0}, {"date": "2019-02-06", "close": 0.695, "volume": 27759.0}, {"date": "2019-02-08", "close": 0.66, "volume": 18911.0}, {"date": "2019-02-11", "close": 0.7, "volume": 5000.0}, {"date": "2019-02-13", "close": 0.675, "volume": 840.0}, {"date": "2019-02-14", "close": 0.68, "volume": 5385.0}, {"date": "2019-02-15", "close": 0.68, "volume": 10116.0}, {"date": "2019-02-18", "close": 0.68, "volume": 24511.0}, {"date": "2019-02-19", "close": 0.675, "volume": 10640.0}, {"date": "2019-02-20", "close": 0.665, "volume": 31482.0}, {"date": "2019-02-21", "close": 0.65, "volume": 51678.0}, {"date": "2019-02-22", "close": 0.67, "volume": 19996.0}, {"date": "2019-02-25", "close": 0.65, "volume": 26248.0}, {"date": "2019-02-26", "close": 0.65, "volume": 15696.0}, {"date": "2019-02-28", "close": 0.68, "volume": 47224.0}, {"date": "2019-03-01", "close": 0.68, "volume": 37953.0}, {"date": "2019-03-04", "close": 0.65, "volume": 44885.0}, {"date": "2019-03-05", "close": 0.65, "volume": 6515.0}, {"date": "2019-03-06", "close": 0.655, "volume": 32959.0}, {"date": "2019-03-07", "close": 0.67, "volume": 26074.0}, {"date": "2019-03-11", "close": 0.68, "volume": 52624.0}, {"date": "2019-03-12", "close": 0.685, "volume": 72259.0}, {"date": "2019-03-13", "close": 0.68, "volume": 93072.0}, {"date": "2019-03-14", "close": 0.67, "volume": 151366.0}, {"date": "2019-03-15", "close": 0.66, "volume": 45401.0}, {"date": "2019-03-18", "close": 0.65, "volume": 99949.0}, {"date": "2019-03-19", "close": 0.675, "volume": 2587.0}, {"date": "2019-03-20", "close": 0.655, "volume": 71314.0}, {"date": "2019-03-21", "close": 0.66, "volume": 32713.0}, {"date": "2019-03-22", "close": 0.66, "volume": 24601.0}, {"date": "2019-03-25", "close": 0.66, "volume": 45678.0}, {"date": "2019-03-26", "close": 0.66, "volume": 585760.0}, {"date": "2019-03-27", "close": 0.645, "volume": 48432.0}, {"date": "2019-03-28", "close": 0.65, "volume": 75393.0}, {"date": "2019-03-29", "close": 0.66, "volume": 119532.0}, {"date": "2019-04-01", "close": 0.62, "volume": 7049.0}, {"date": "2019-04-02", "close": 0.625, "volume": 5435.0}, {"date": "2019-04-03", "close": 0.655, "volume": 94887.0}, {"date": "2019-04-04", "close": 0.67, "volume": 82382.0}, {"date": "2019-04-05", "close": 0.685, "volume": 2857.0}, {"date": "2019-04-08", "close": 0.665, "volume": 74865.0}, {"date": "2019-04-09", "close": 0.68, "volume": 43372.0}, {"date": "2019-04-10", "close": 0.71, "volume": 25752.0}, {"date": "2019-04-11", "close": 0.76, "volume": 494300.0}, {"date": "2019-04-15", "close": 0.75, "volume": 3930.0}, {"date": "2019-04-16", "close": 0.69, "volume": 11076.0}, {"date": "2019-04-17", "close": 0.72, "volume": 2031.0}, {"date": "2019-04-18", "close": 0.72, "volume": 2796.0}, {"date": "2019-04-23", "close": 0.7, "volume": 8611.0}, {"date": "2019-04-24", "close": 0.7, "volume": 3320.0}, {"date": "2019-04-26", "close": 0.7, "volume": 12000.0}, {"date": "2019-04-29", "close": 0.705, "volume": 9305.0}, {"date": "2019-04-30", "close": 0.705, "volume": 34.0}, {"date": "2019-05-01", "close": 0.69, "volume": 27630.0}, {"date": "2019-05-02", "close": 0.685, "volume": 9902.0}, {"date": "2019-05-03", "close": 0.685, "volume": 10200.0}, {"date": "2019-05-06", "close": 0.685, "volume": 50000.0}, {"date": "2019-05-07", "close": 0.65, "volume": 30506.0}, {"date": "2019-05-08", "close": 0.655, "volume": 52347.0}, {"date": "2019-05-09", "close": 0.62, "volume": 23674.0}, {"date": "2019-05-10", "close": 0.625, "volume": 10383.0}, {"date": "2019-05-13", "close": 0.62, "volume": 21237.0}, {"date": "2019-05-14", "close": 0.61, "volume": 15069.0}, {"date": "2019-05-15", "close": 0.61, "volume": 5000.0}, {"date": "2019-05-17", "close": 0.61, "volume": 6831.0}, {"date": "2019-05-20", "close": 0.6, "volume": 1592.0}, {"date": "2019-05-21", "close": 0.61, "volume": 22433.0}, {"date": "2019-05-22", "close": 0.625, "volume": 87646.0}, {"date": "2019-05-23", "close": 0.645, "volume": 8747.0}, {"date": "2019-05-24", "close": 0.63, "volume": 10924.0}, {"date": "2019-05-27", "close": 0.645, "volume": 55147.0}, {"date": "2019-05-29", "close": 0.655, "volume": 152288.0}, {"date": "2019-05-30", "close": 0.64, "volume": 10000.0}, {"date": "2019-05-31", "close": 0.67, "volume": 27118.0}, {"date": "2019-06-03", "close": 0.655, "volume": 8900.0}, {"date": "2019-06-04", "close": 0.645, "volume": 92874.0}, {"date": "2019-06-05", "close": 0.64, "volume": 14920.0}, {"date": "2019-06-06", "close": 0.58, "volume": 72188.0}, {"date": "2019-06-07", "close": 0.57, "volume": 71336.0}, {"date": "2019-06-11", "close": 0.58, "volume": 36855.0}, {"date": "2019-06-13", "close": 0.545, "volume": 110715.0}, {"date": "2019-06-14", "close": 0.545, "volume": 70963.0}, {"date": "2019-06-18", "close": 0.545, "volume": 54517.0}, {"date": "2019-06-19", "close": 0.54, "volume": 30674.0}, {"date": "2019-06-20", "close": 0.56, "volume": 51778.0}, {"date": "2019-06-21", "close": 0.545, "volume": 70723.0}, {"date": "2019-06-24", "close": 0.55, "volume": 104889.0}, {"date": "2019-06-25", "close": 0.565, "volume": 12681.0}, {"date": "2019-06-26", "close": 0.545, "volume": 47476.0}, {"date": "2019-06-27", "close": 0.57, "volume": 13225.0}, {"date": "2019-06-28", "close": 0.56, "volume": 82171.0}, {"date": "2019-07-01", "close": 0.605, "volume": 36178.0}, {"date": "2019-07-02", "close": 0.615, "volume": 36082.0}, {"date": "2019-07-03", "close": 0.615, "volume": 33720.0}, {"date": "2019-07-05", "close": 0.585, "volume": 19472.0}, {"date": "2019-07-08", "close": 0.59, "volume": 6269.0}, {"date": "2019-07-09", "close": 0.58, "volume": 13247.0}, {"date": "2019-07-10", "close": 0.6, "volume": 10604.0}, {"date": "2019-07-12", "close": 0.6, "volume": 4000.0}, {"date": "2019-07-15", "close": 0.6, "volume": 75998.0}, {"date": "2019-07-16", "close": 0.635, "volume": 66162.0}, {"date": "2019-07-17", "close": 0.65, "volume": 29751.0}, {"date": "2019-07-18", "close": 0.73, "volume": 80029.0}, {"date": "2019-07-22", "close": 0.745, "volume": 91717.0}, {"date": "2019-07-23", "close": 0.745, "volume": 22500.0}, {"date": "2019-07-24", "close": 0.72, "volume": 29220.0}, {"date": "2019-07-25", "close": 0.74, "volume": 59858.0}, {"date": "2019-07-26", "close": 0.745, "volume": 77168.0}, {"date": "2019-07-30", "close": 0.71, "volume": 8515.0}, {"date": "2019-07-31", "close": 0.705, "volume": 37311.0}, {"date": "2019-08-01", "close": 0.705, "volume": 14599.0}, {"date": "2019-08-02", "close": 0.7, "volume": 100528.0}, {"date": "2019-08-05", "close": 0.705, "volume": 2160.0}, {"date": "2019-08-06", "close": 0.68, "volume": 5437.0}, {"date": "2019-08-12", "close": 0.68, "volume": 2228.0}, {"date": "2019-08-14", "close": 0.68, "volume": 1155.0}, {"date": "2019-08-15", "close": 0.645, "volume": 12900.0}, {"date": "2019-08-16", "close": 0.645, "volume": 10080.0}, {"date": "2019-08-19", "close": 0.65, "volume": 14678.0}, {"date": "2019-08-20", "close": 0.72, "volume": 241017.0}, {"date": "2019-08-21", "close": 0.8, "volume": 198482.0}, {"date": "2019-08-22", "close": 0.765, "volume": 42722.0}, {"date": "2019-08-23", "close": 0.735, "volume": 19988.0}, {"date": "2019-08-26", "close": 0.725, "volume": 30018.0}, {"date": "2019-08-27", "close": 0.735, "volume": 12463.0}, {"date": "2019-08-29", "close": 0.67, "volume": 74429.0}, {"date": "2019-08-30", "close": 0.67, "volume": 11824.0}, {"date": "2019-09-02", "close": 0.66, "volume": 20256.0}, {"date": "2019-09-03", "close": 0.66, "volume": 5391.0}, {"date": "2019-09-04", "close": 0.67, "volume": 27321.0}, {"date": "2019-09-05", "close": 0.69, "volume": 11182.0}, {"date": "2019-09-06", "close": 0.68, "volume": 20885.0}, {"date": "2019-09-09", "close": 0.67, "volume": 14839.0}, {"date": "2019-09-10", "close": 0.675, "volume": 10933.0}, {"date": "2019-09-12", "close": 0.69, "volume": 8800.0}, {"date": "2019-09-13", "close": 0.69, "volume": 19007.0}, {"date": "2019-09-16", "close": 0.7, "volume": 18398.0}, {"date": "2019-09-18", "close": 0.73, "volume": 14632.0}, {"date": "2019-09-19", "close": 0.725, "volume": 23533.0}, {"date": "2019-09-20", "close": 0.715, "volume": 37867.0}, {"date": "2019-09-23", "close": 0.745, "volume": 484723.0}, {"date": "2019-09-24", "close": 0.75, "volume": 19834.0}, {"date": "2019-09-25", "close": 0.76, "volume": 53431.0}, {"date": "2019-09-26", "close": 0.755, "volume": 11503.0}, {"date": "2019-09-27", "close": 0.73, "volume": 9500.0}, {"date": "2019-09-30", "close": 0.75, "volume": 35466.0}, {"date": "2019-10-01", "close": 0.73, "volume": 4965.0}, {"date": "2019-10-02", "close": 0.745, "volume": 31542.0}, {"date": "2019-10-03", "close": 0.71, "volume": 97718.0}, {"date": "2019-10-04", "close": 0.7, "volume": 51185.0}, {"date": "2019-10-07", "close": 0.69, "volume": 3619.0}, {"date": "2019-10-08", "close": 0.705, "volume": 24652.0}, {"date": "2019-10-09", "close": 0.7, "volume": 5271.0}, {"date": "2019-10-10", "close": 0.705, "volume": 3873.0}, {"date": "2019-10-14", "close": 0.705, "volume": 51127.0}, {"date": "2019-10-15", "close": 0.74, "volume": 16591.0}, {"date": "2019-10-16", "close": 0.74, "volume": 11706.0}, {"date": "2019-10-17", "close": 0.74, "volume": 2314.0}, {"date": "2019-10-18", "close": 0.74, "volume": 29992.0}, {"date": "2019-10-22", "close": 0.705, "volume": 15978.0}, {"date": "2019-10-23", "close": 0.735, "volume": 938.0}, {"date": "2019-10-25", "close": 0.73, "volume": 2120.0}, {"date": "2019-10-28", "close": 0.725, "volume": 68989.0}, {"date": "2019-10-29", "close": 0.73, "volume": 14784.0}, {"date": "2019-10-30", "close": 0.76, "volume": 44216.0}, {"date": "2019-10-31", "close": 0.76, "volume": 31220.0}, {"date": "2019-11-01", "close": 0.8, "volume": 16531.0}, {"date": "2019-11-04", "close": 0.815, "volume": 47217.0}, {"date": "2019-11-05", "close": 0.89, "volume": 107167.0}, {"date": "2019-11-06", "close": 0.865, "volume": 30756.0}, {"date": "2019-11-07", "close": 0.87, "volume": 3424.0}, {"date": "2019-11-08", "close": 0.87, "volume": 11241.0}, {"date": "2019-11-11", "close": 0.875, "volume": 26599.0}, {"date": "2019-11-12", "close": 0.86, "volume": 31525.0}, {"date": "2019-11-13", "close": 0.86, "volume": 91920.0}, {"date": "2019-11-14", "close": 0.885, "volume": 37224.0}, {"date": "2019-11-15", "close": 0.865, "volume": 28956.0}, {"date": "2019-11-18", "close": 0.865, "volume": 7366.0}, {"date": "2019-11-20", "close": 0.865, "volume": 40895.0}, {"date": "2019-11-21", "close": 0.865, "volume": 2917.0}, {"date": "2019-11-22", "close": 0.85, "volume": 5214.0}, {"date": "2019-11-25", "close": 0.855, "volume": 27807.0}, {"date": "2019-11-26", "close": 0.85, "volume": 1329.0}, {"date": "2019-11-27", "close": 0.765, "volume": 34892.0}, {"date": "2019-11-28", "close": 0.85, "volume": 31626.0}, {"date": "2019-11-29", "close": 0.81, "volume": 18889.0}, {"date": "2019-12-02", "close": 0.79, "volume": 5710.0}, {"date": "2019-12-03", "close": 0.805, "volume": 14033.0}, {"date": "2019-12-04", "close": 0.78, "volume": 264.0}, {"date": "2019-12-05", "close": 0.81, "volume": 14459.0}, {"date": "2019-12-06", "close": 0.785, "volume": 15791.0}, {"date": "2019-12-09", "close": 0.755, "volume": 25103.0}, {"date": "2019-12-10", "close": 0.755, "volume": 9142.0}, {"date": "2019-12-11", "close": 0.76, "volume": 2381.0}, {"date": "2019-12-12", "close": 0.76, "volume": 20000.0}, {"date": "2019-12-16", "close": 0.795, "volume": 12395.0}, {"date": "2019-12-17", "close": 0.785, "volume": 5108.0}, {"date": "2019-12-18", "close": 0.785, "volume": 25392.0}, {"date": "2019-12-19", "close": 0.76, "volume": 14882.0}, {"date": "2019-12-20", "close": 0.76, "volume": 23866.0}, {"date": "2019-12-23", "close": 0.785, "volume": 422.0}, {"date": "2019-12-24", "close": 0.77, "volume": 1979.0}, {"date": "2019-12-27", "close": 0.74, "volume": 76872.0}, {"date": "2019-12-30", "close": 0.765, "volume": 26045.0}, {"date": "2019-12-31", "close": 0.77, "volume": 17487.0}, {"date": "2020-01-02", "close": 0.77, "volume": 7629.0}, {"date": "2020-01-03", "close": 0.78, "volume": 3424.0}, {"date": "2020-01-06", "close": 0.795, "volume": 3840.0}, {"date": "2020-01-08", "close": 0.755, "volume": 427.0}, {"date": "2020-01-09", "close": 0.755, "volume": 7242.0}, {"date": "2020-01-10", "close": 0.755, "volume": 2972.0}, {"date": "2020-01-13", "close": 0.75, "volume": 26713.0}, {"date": "2020-01-14", "close": 0.79, "volume": 51038.0}, {"date": "2020-01-16", "close": 0.76, "volume": 25464.0}, {"date": "2020-01-17", "close": 0.745, "volume": 13358.0}, {"date": "2020-01-20", "close": 0.735, "volume": 23514.0}, {"date": "2020-01-21", "close": 0.71, "volume": 4150.0}, {"date": "2020-01-22", "close": 0.73, "volume": 14484.0}, {"date": "2020-01-23", "close": 0.73, "volume": 10000.0}, {"date": "2020-01-28", "close": 0.69, "volume": 16821.0}, {"date": "2020-01-29", "close": 0.69, "volume": 11360.0}, {"date": "2020-01-30", "close": 0.685, "volume": 12500.0}, {"date": "2020-01-31", "close": 0.69, "volume": 18766.0}, {"date": "2020-02-03", "close": 0.68, "volume": 18352.0}, {"date": "2020-02-04", "close": 0.66, "volume": 10949.0}, {"date": "2020-02-05", "close": 0.65, "volume": 30576.0}, {"date": "2020-02-06", "close": 0.65, "volume": 4000.0}, {"date": "2020-02-07", "close": 0.645, "volume": 5645.0}, {"date": "2020-02-10", "close": 0.64, "volume": 94361.0}, {"date": "2020-02-11", "close": 0.66, "volume": 70280.0}, {"date": "2020-02-12", "close": 0.63, "volume": 36443.0}, {"date": "2020-02-13", "close": 0.67, "volume": 35478.0}, {"date": "2020-02-14", "close": 0.675, "volume": 33762.0}, {"date": "2020-02-17", "close": 0.67, "volume": 6166.0}, {"date": "2020-02-18", "close": 0.76, "volume": 127825.0}, {"date": "2020-02-19", "close": 0.755, "volume": 101430.0}, {"date": "2020-02-20", "close": 0.735, "volume": 6434.0}, {"date": "2020-02-21", "close": 0.71, "volume": 67893.0}, {"date": "2020-02-24", "close": 0.71, "volume": 128001.0}, {"date": "2020-02-25", "close": 0.7, "volume": 51613.0}, {"date": "2020-02-26", "close": 0.69, "volume": 77227.0}, {"date": "2020-02-27", "close": 0.72, "volume": 13322.0}, {"date": "2020-02-28", "close": 0.72, "volume": 17624.0}, {"date": "2020-03-02", "close": 0.665, "volume": 14631.0}, {"date": "2020-03-03", "close": 0.67, "volume": 71908.0}, {"date": "2020-03-04", "close": 0.7, "volume": 68107.0}, {"date": "2020-03-05", "close": 0.695, "volume": 80684.0}, {"date": "2020-03-06", "close": 0.67, "volume": 27763.0}, {"date": "2020-03-09", "close": 0.625, "volume": 14197.0}, {"date": "2020-03-10", "close": 0.635, "volume": 16145.0}, {"date": "2020-03-11", "close": 0.645, "volume": 45533.0}, {"date": "2020-03-12", "close": 0.6, "volume": 40268.0}, {"date": "2020-03-13", "close": 0.6, "volume": 2943.0}, {"date": "2020-03-16", "close": 0.56, "volume": 45201.0}, {"date": "2020-03-17", "close": 0.54, "volume": 65556.0}, {"date": "2020-03-18", "close": 0.55, "volume": 89837.0}, {"date": "2020-03-19", "close": 0.455, "volume": 66165.0}, {"date": "2020-03-20", "close": 0.57, "volume": 12740.0}, {"date": "2020-03-23", "close": 0.46, "volume": 26233.0}, {"date": "2020-03-24", "close": 0.4, "volume": 147675.0}, {"date": "2020-03-25", "close": 0.45, "volume": 5928.0}, {"date": "2020-03-26", "close": 0.475, "volume": 5000.0}, {"date": "2020-03-27", "close": 0.48, "volume": 99837.0}, {"date": "2020-03-30", "close": 0.515, "volume": 31591.0}, {"date": "2020-03-31", "close": 0.52, "volume": 31619.0}, {"date": "2020-04-01", "close": 0.5, "volume": 44684.0}, {"date": "2020-04-03", "close": 0.51, "volume": 11540.0}, {"date": "2020-04-07", "close": 0.56, "volume": 24161.0}, {"date": "2020-04-09", "close": 0.56, "volume": 4533.0}, {"date": "2020-04-14", "close": 0.55, "volume": 12213.0}, {"date": "2020-04-15", "close": 0.555, "volume": 33751.0}, {"date": "2020-04-16", "close": 0.53, "volume": 28058.0}, {"date": "2020-04-17", "close": 0.55, "volume": 10100.0}, {"date": "2020-04-20", "close": 0.575, "volume": 67928.0}, {"date": "2020-04-21", "close": 0.605, "volume": 10092.0}, {"date": "2020-04-22", "close": 0.58, "volume": 11586.0}, {"date": "2020-04-24", "close": 0.6, "volume": 15882.0}, {"date": "2020-04-27", "close": 0.63, "volume": 13467.0}, {"date": "2020-04-29", "close": 0.6, "volume": 7373.0}, {"date": "2020-04-30", "close": 0.605, "volume": 8065.0}, {"date": "2020-05-01", "close": 0.6, "volume": 1955.0}, {"date": "2020-05-04", "close": 0.605, "volume": 12281.0}, {"date": "2020-05-05", "close": 0.57, "volume": 5058.0}, {"date": "2020-05-06", "close": 0.58, "volume": 18152.0}, {"date": "2020-05-08", "close": 0.585, "volume": 24541.0}, {"date": "2020-05-11", "close": 0.58, "volume": 12000.0}, {"date": "2020-05-12", "close": 0.58, "volume": 6.0}, {"date": "2020-05-13", "close": 0.58, "volume": 13155.0}, {"date": "2020-05-14", "close": 0.58, "volume": 21663.0}, {"date": "2020-05-15", "close": 0.58, "volume": 418.0}, {"date": "2020-05-18", "close": 0.56, "volume": 60651.0}, {"date": "2020-05-19", "close": 0.57, "volume": 13950.0}, {"date": "2020-05-20", "close": 0.54, "volume": 30965.0}, {"date": "2020-05-21", "close": 0.57, "volume": 1962.0}, {"date": "2020-05-22", "close": 0.575, "volume": 3009.0}, {"date": "2020-05-25", "close": 0.595, "volume": 19368.0}, {"date": "2020-05-26", "close": 0.59, "volume": 31059.0}, {"date": "2020-05-27", "close": 0.67, "volume": 58323.0}, {"date": "2020-05-28", "close": 0.65, "volume": 13000.0}, {"date": "2020-05-29", "close": 0.63, "volume": 27709.0}, {"date": "2020-06-01", "close": 0.635, "volume": 35486.0}, {"date": "2020-06-02", "close": 0.62, "volume": 95918.0}, {"date": "2020-06-03", "close": 0.61, "volume": 90042.0}, {"date": "2020-06-04", "close": 0.63, "volume": 26837.0}, {"date": "2020-06-05", "close": 0.7, "volume": 48667.0}, {"date": "2020-06-09", "close": 0.72, "volume": 23231.0}, {"date": "2020-06-10", "close": 0.72, "volume": 17637.0}, {"date": "2020-06-11", "close": 0.715, "volume": 13600.0}, {"date": "2020-06-12", "close": 0.7, "volume": 12098.0}, {"date": "2020-06-15", "close": 0.67, "volume": 39027.0}, {"date": "2020-06-16", "close": 0.655, "volume": 12682.0}, {"date": "2020-06-17", "close": 0.65, "volume": 22188.0}, {"date": "2020-06-18", "close": 0.695, "volume": 342938.0}, {"date": "2020-06-19", "close": 0.69, "volume": 763.0}, {"date": "2020-06-22", "close": 0.695, "volume": 1428.0}, {"date": "2020-06-23", "close": 0.67, "volume": 14821.0}, {"date": "2020-06-24", "close": 0.68, "volume": 135570.0}, {"date": "2020-06-25", "close": 0.67, "volume": 8140.0}, {"date": "2020-06-26", "close": 0.67, "volume": 82006.0}, {"date": "2020-06-29", "close": 0.67, "volume": 30512.0}, {"date": "2020-06-30", "close": 0.667, "volume": 41986.0}, {"date": "2020-07-01", "close": 0.66, "volume": 66096.0}, {"date": "2020-07-02", "close": 0.675, "volume": 15567.0}, {"date": "2020-07-03", "close": 0.68, "volume": 25222.0}, {"date": "2020-07-06", "close": 0.69, "volume": 48634.0}, {"date": "2020-07-07", "close": 0.7, "volume": 31771.0}, {"date": "2020-07-08", "close": 0.685, "volume": 38262.0}, {"date": "2020-07-09", "close": 0.7, "volume": 38006.0}, {"date": "2020-07-10", "close": 0.735, "volume": 156462.0}, {"date": "2020-07-13", "close": 0.73, "volume": 79613.0}, {"date": "2020-07-14", "close": 0.72, "volume": 19342.0}, {"date": "2020-07-15", "close": 0.68, "volume": 44075.0}, {"date": "2020-07-16", "close": 0.705, "volume": 14837.0}, {"date": "2020-07-17", "close": 0.73, "volume": 32493.0}, {"date": "2020-07-20", "close": 0.73, "volume": 51013.0}, {"date": "2020-07-21", "close": 0.725, "volume": 7672.0}, {"date": "2020-07-22", "close": 0.705, "volume": 154554.0}, {"date": "2020-07-23", "close": 0.725, "volume": 13700.0}, {"date": "2020-07-24", "close": 0.715, "volume": 22780.0}, {"date": "2020-07-27", "close": 0.715, "volume": 15237.0}, {"date": "2020-07-28", "close": 0.71, "volume": 117708.0}, {"date": "2020-07-29", "close": 0.695, "volume": 151787.0}, {"date": "2020-07-30", "close": 0.695, "volume": 69521.0}, {"date": "2020-07-31", "close": 0.685, "volume": 154636.0}, {"date": "2020-08-03", "close": 0.665, "volume": 71270.0}, {"date": "2020-08-04", "close": 0.66, "volume": 35743.0}, {"date": "2020-08-05", "close": 0.63, "volume": 97888.0}, {"date": "2020-08-06", "close": 0.63, "volume": 127583.0}, {"date": "2020-08-07", "close": 0.635, "volume": 552185.0}, {"date": "2020-08-10", "close": 0.685, "volume": 136023.0}, {"date": "2020-08-11", "close": 0.78, "volume": 319005.0}, {"date": "2020-08-12", "close": 0.745, "volume": 1145477.0}, {"date": "2020-08-13", "close": 0.757, "volume": 269897.0}, {"date": "2020-08-14", "close": 0.76, "volume": 155559.0}, {"date": "2020-08-17", "close": 0.76, "volume": 345222.0}, {"date": "2020-08-18", "close": 0.775, "volume": 141725.0}, {"date": "2020-08-19", "close": 0.8, "volume": 267485.0}, {"date": "2020-08-20", "close": 0.8, "volume": 92986.0}, {"date": "2020-08-21", "close": 0.785, "volume": 99013.0}, {"date": "2020-08-24", "close": 0.815, "volume": 139367.0}, {"date": "2020-08-25", "close": 0.775, "volume": 111741.0}, {"date": "2020-08-26", "close": 0.75, "volume": 39126.0}, {"date": "2020-08-27", "close": 0.805, "volume": 139813.0}, {"date": "2020-08-28", "close": 0.81, "volume": 61471.0}, {"date": "2020-08-31", "close": 0.85, "volume": 166199.0}, {"date": "2020-09-01", "close": 0.8, "volume": 140296.0}, {"date": "2020-09-02", "close": 0.83, "volume": 73142.0}, {"date": "2020-09-03", "close": 0.86, "volume": 145847.0}, {"date": "2020-09-04", "close": 0.83, "volume": 43552.0}, {"date": "2020-09-07", "close": 0.835, "volume": 30711.0}, {"date": "2020-09-08", "close": 0.86, "volume": 5402.0}, {"date": "2020-09-09", "close": 0.81, "volume": 28844.0}, {"date": "2020-09-10", "close": 0.825, "volume": 13158.0}, {"date": "2020-09-11", "close": 0.82, "volume": 14250.0}, {"date": "2020-09-14", "close": 0.86, "volume": 154273.0}, {"date": "2020-09-15", "close": 0.87, "volume": 40321.0}, {"date": "2020-09-16", "close": 0.88, "volume": 66015.0}, {"date": "2020-09-17", "close": 0.88, "volume": 145074.0}, {"date": "2020-09-18", "close": 0.885, "volume": 11600.0}, {"date": "2020-09-21", "close": 0.88, "volume": 13884.0}, {"date": "2020-09-22", "close": 0.86, "volume": 37194.0}, {"date": "2020-09-23", "close": 0.85, "volume": 44075.0}, {"date": "2020-09-24", "close": 0.85, "volume": 132906.0}, {"date": "2020-09-25", "close": 0.845, "volume": 182497.0}, {"date": "2020-09-28", "close": 0.87, "volume": 18167.0}, {"date": "2020-09-29", "close": 0.87, "volume": 32974.0}, {"date": "2020-09-30", "close": 0.85, "volume": 47842.0}, {"date": "2020-10-01", "close": 0.85, "volume": 20902.0}, {"date": "2020-10-02", "close": 0.84, "volume": 48565.0}, {"date": "2020-10-05", "close": 0.832, "volume": 61524.0}, {"date": "2020-10-06", "close": 0.8, "volume": 123225.0}, {"date": "2020-10-07", "close": 0.8, "volume": 37744.0}, {"date": "2020-10-08", "close": 0.805, "volume": 42590.0}, {"date": "2020-10-09", "close": 0.785, "volume": 122246.0}, {"date": "2020-10-12", "close": 0.78, "volume": 136763.0}, {"date": "2020-10-13", "close": 0.78, "volume": 128911.0}, {"date": "2020-10-14", "close": 0.775, "volume": 93509.0}, {"date": "2020-10-15", "close": 0.78, "volume": 146550.0}, {"date": "2020-10-16", "close": 0.8, "volume": 7188.0}, {"date": "2020-10-19", "close": 0.825, "volume": 20662.0}, {"date": "2020-10-20", "close": 0.82, "volume": 15986.0}, {"date": "2020-10-21", "close": 0.77, "volume": 20948.0}, {"date": "2020-10-22", "close": 0.77, "volume": 145749.0}, {"date": "2020-10-23", "close": 0.75, "volume": 21311.0}, {"date": "2020-10-26", "close": 0.755, "volume": 12879.0}, {"date": "2020-10-27", "close": 0.79, "volume": 73924.0}, {"date": "2020-10-28", "close": 0.755, "volume": 10041.0}, {"date": "2020-10-29", "close": 0.76, "volume": 18550.0}, {"date": "2020-10-30", "close": 0.77, "volume": 36443.0}, {"date": "2020-11-02", "close": 0.74, "volume": 43325.0}, {"date": "2020-11-03", "close": 0.745, "volume": 17054.0}, {"date": "2020-11-04", "close": 0.725, "volume": 18326.0}, {"date": "2020-11-05", "close": 0.7, "volume": 82008.0}, {"date": "2020-11-06", "close": 0.73, "volume": 12228.0}, {"date": "2020-11-09", "close": 0.78, "volume": 138856.0}, {"date": "2020-11-10", "close": 0.79, "volume": 12684.0}, {"date": "2020-11-11", "close": 0.8, "volume": 17354.0}, {"date": "2020-11-12", "close": 0.795, "volume": 34073.0}, {"date": "2020-11-13", "close": 0.81, "volume": 36349.0}, {"date": "2020-11-17", "close": 0.81, "volume": 11606.0}, {"date": "2020-11-18", "close": 0.83, "volume": 51497.0}, {"date": "2020-11-19", "close": 0.815, "volume": 38678.0}, {"date": "2020-11-20", "close": 0.81, "volume": 104456.0}, {"date": "2020-11-23", "close": 0.82, "volume": 64870.0}, {"date": "2020-11-24", "close": 0.82, "volume": 238030.0}, {"date": "2020-11-25", "close": 0.81, "volume": 85317.0}, {"date": "2020-11-26", "close": 0.785, "volume": 23653.0}, {"date": "2020-11-27", "close": 0.805, "volume": 49724.0}, {"date": "2020-11-30", "close": 0.795, "volume": 10081.0}, {"date": "2020-12-02", "close": 0.79, "volume": 9476.0}, {"date": "2020-12-03", "close": 0.8, "volume": 9298.0}, {"date": "2020-12-04", "close": 0.8, "volume": 839.0}, {"date": "2020-12-07", "close": 0.815, "volume": 50818.0}, {"date": "2020-12-08", "close": 0.815, "volume": 10795.0}, {"date": "2020-12-09", "close": 0.8, "volume": 5820.0}, {"date": "2020-12-10", "close": 0.795, "volume": 42071.0}, {"date": "2020-12-11", "close": 0.795, "volume": 62556.0}, {"date": "2020-12-14", "close": 0.795, "volume": 32821.0}, {"date": "2020-12-16", "close": 0.795, "volume": 39785.0}, {"date": "2020-12-17", "close": 0.77, "volume": 48316.0}, {"date": "2020-12-18", "close": 0.76, "volume": 22644.0}, {"date": "2020-12-21", "close": 0.76, "volume": 40338.0}, {"date": "2020-12-22", "close": 0.76, "volume": 95.0}, {"date": "2020-12-23", "close": 0.8, "volume": 80748.0}, {"date": "2020-12-24", "close": 0.785, "volume": 17665.0}, {"date": "2020-12-29", "close": 0.795, "volume": 22372.0}, {"date": "2020-12-30", "close": 0.78, "volume": 340.0}, {"date": "2020-12-31", "close": 0.78, "volume": 14888.0}, {"date": "2021-01-04", "close": 0.77, "volume": 118814.0}, {"date": "2021-01-05", "close": 0.78, "volume": 8042.0}, {"date": "2021-01-06", "close": 0.78, "volume": 26576.0}, {"date": "2021-01-07", "close": 0.78, "volume": 962505.0}, {"date": "2021-01-08", "close": 0.81, "volume": 52821.0}, {"date": "2021-01-11", "close": 0.83, "volume": 87102.0}, {"date": "2021-01-12", "close": 0.835, "volume": 171851.0}, {"date": "2021-01-13", "close": 0.86, "volume": 16892.0}, {"date": "2021-01-14", "close": 0.84, "volume": 61309.0}, {"date": "2021-01-15", "close": 0.84, "volume": 213966.0}, {"date": "2021-01-18", "close": 0.84, "volume": 93308.0}, {"date": "2021-01-19", "close": 0.83, "volume": 67387.0}, {"date": "2021-01-20", "close": 0.82, "volume": 7331.0}, {"date": "2021-01-21", "close": 0.83, "volume": 60753.0}, {"date": "2021-01-22", "close": 0.83, "volume": 25530.0}, {"date": "2021-01-25", "close": 0.83, "volume": 79784.0}, {"date": "2021-01-27", "close": 0.84, "volume": 125451.0}, {"date": "2021-01-28", "close": 0.835, "volume": 74130.0}, {"date": "2021-01-29", "close": 0.835, "volume": 68571.0}, {"date": "2021-02-01", "close": 0.83, "volume": 136160.0}, {"date": "2021-02-02", "close": 0.835, "volume": 20637.0}, {"date": "2021-02-03", "close": 0.83, "volume": 69930.0}, {"date": "2021-02-04", "close": 0.835, "volume": 114825.0}, {"date": "2021-02-05", "close": 0.895, "volume": 173574.0}, {"date": "2021-02-08", "close": 0.86, "volume": 208219.0}, {"date": "2021-02-09", "close": 0.835, "volume": 137144.0}, {"date": "2021-02-10", "close": 0.825, "volume": 181211.0}, {"date": "2021-02-11", "close": 0.835, "volume": 240816.0}, {"date": "2021-02-12", "close": 0.86, "volume": 64588.0}, {"date": "2021-02-15", "close": 0.835, "volume": 110801.0}, {"date": "2021-02-16", "close": 0.87, "volume": 241735.0}, {"date": "2021-02-17", "close": 0.835, "volume": 669337.0}, {"date": "2021-02-18", "close": 0.83, "volume": 3592700.0}, {"date": "2021-02-19", "close": 0.81, "volume": 267859.0}, {"date": "2021-02-22", "close": 0.815, "volume": 151002.0}, {"date": "2021-02-23", "close": 0.79, "volume": 190684.0}, {"date": "2021-02-24", "close": 0.78, "volume": 95081.0}, {"date": "2021-02-25", "close": 0.79, "volume": 56781.0}, {"date": "2021-02-26", "close": 0.77, "volume": 83657.0}, {"date": "2021-03-01", "close": 0.75, "volume": 126481.0}, {"date": "2021-03-02", "close": 0.76, "volume": 32314.0}, {"date": "2021-03-03", "close": 0.76, "volume": 47589.0}, {"date": "2021-03-04", "close": 0.76, "volume": 49411.0}, {"date": "2021-03-05", "close": 0.76, "volume": 43298.0}, {"date": "2021-03-08", "close": 0.82, "volume": 44142.0}, {"date": "2021-03-09", "close": 0.815, "volume": 126346.0}, {"date": "2021-03-10", "close": 0.82, "volume": 85316.0}, {"date": "2021-03-11", "close": 0.84, "volume": 54903.0}, {"date": "2021-03-12", "close": 0.83, "volume": 46773.0}, {"date": "2021-03-15", "close": 0.83, "volume": 152587.0}, {"date": "2021-03-16", "close": 0.825, "volume": 25271.0}, {"date": "2021-03-17", "close": 0.815, "volume": 139491.0}, {"date": "2021-03-18", "close": 0.81, "volume": 19166.0}, {"date": "2021-03-19", "close": 0.8, "volume": 92700.0}, {"date": "2021-03-22", "close": 0.8, "volume": 12448.0}, {"date": "2021-03-23", "close": 0.805, "volume": 20016.0}, {"date": "2021-03-24", "close": 0.805, "volume": 23275.0}, {"date": "2021-03-25", "close": 0.8, "volume": 212665.0}, {"date": "2021-03-26", "close": 0.8, "volume": 54248.0}, {"date": "2021-03-29", "close": 0.795, "volume": 47842.0}, {"date": "2021-03-30", "close": 0.79, "volume": 46671.0}, {"date": "2021-03-31", "close": 0.785, "volume": 54128.0}, {"date": "2021-04-01", "close": 0.785, "volume": 154605.0}, {"date": "2021-04-06", "close": 0.77, "volume": 101813.0}, {"date": "2021-04-07", "close": 0.78, "volume": 281459.0}, {"date": "2021-04-08", "close": 0.8, "volume": 303583.0}, {"date": "2021-04-09", "close": 0.795, "volume": 138737.0}, {"date": "2021-04-12", "close": 0.81, "volume": 63048.0}, {"date": "2021-04-13", "close": 0.8, "volume": 45651.0}, {"date": "2021-04-14", "close": 0.8, "volume": 154452.0}, {"date": "2021-04-15", "close": 0.805, "volume": 131495.0}, {"date": "2021-04-16", "close": 0.8, "volume": 62103.0}, {"date": "2021-04-19", "close": 0.81, "volume": 87356.0}, {"date": "2021-04-20", "close": 0.805, "volume": 51327.0}, {"date": "2021-04-21", "close": 0.805, "volume": 35639.0}, {"date": "2021-04-22", "close": 0.8, "volume": 869641.0}, {"date": "2021-04-23", "close": 0.8, "volume": 64399.0}, {"date": "2021-04-26", "close": 0.8, "volume": 37473.0}, {"date": "2021-04-27", "close": 0.8, "volume": 81490.0}, {"date": "2021-04-28", "close": 0.8, "volume": 72156.0}, {"date": "2021-04-29", "close": 0.805, "volume": 20212.0}, {"date": "2021-04-30", "close": 0.8, "volume": 36509.0}, {"date": "2021-05-03", "close": 0.795, "volume": 19648.0}, {"date": "2021-05-04", "close": 0.79, "volume": 33124.0}, {"date": "2021-05-05", "close": 0.795, "volume": 2549.0}, {"date": "2021-05-06", "close": 0.775, "volume": 22557.0}, {"date": "2021-05-07", "close": 0.79, "volume": 14885.0}, {"date": "2021-05-10", "close": 0.79, "volume": 35749.0}, {"date": "2021-05-11", "close": 0.78, "volume": 203780.0}, {"date": "2021-05-12", "close": 0.765, "volume": 71692.0}, {"date": "2021-05-13", "close": 0.785, "volume": 25552.0}, {"date": "2021-05-14", "close": 0.795, "volume": 19144.0}, {"date": "2021-05-17", "close": 0.79, "volume": 34111.0}, {"date": "2021-05-18", "close": 0.8, "volume": 22836.0}, {"date": "2021-05-19", "close": 0.79, "volume": 35125.0}, {"date": "2021-05-20", "close": 0.79, "volume": 24265.0}, {"date": "2021-05-21", "close": 0.805, "volume": 12387.0}, {"date": "2021-05-24", "close": 0.805, "volume": 12414.0}, {"date": "2021-05-25", "close": 0.79, "volume": 24308.0}, {"date": "2021-05-26", "close": 0.81, "volume": 95851.0}, {"date": "2021-05-27", "close": 0.8, "volume": 5172.0}, {"date": "2021-05-28", "close": 0.83, "volume": 164042.0}, {"date": "2021-05-31", "close": 0.83, "volume": 109800.0}, {"date": "2021-06-01", "close": 0.83, "volume": 18935.0}, {"date": "2021-06-02", "close": 0.825, "volume": 104669.0}, {"date": "2021-06-03", "close": 0.805, "volume": 201588.0}, {"date": "2021-06-04", "close": 0.8, "volume": 1147.0}, {"date": "2021-06-07", "close": 0.815, "volume": 35087.0}, {"date": "2021-06-08", "close": 0.82, "volume": 24965.0}, {"date": "2021-06-09", "close": 0.815, "volume": 74586.0}, {"date": "2021-06-10", "close": 0.805, "volume": 83561.0}, {"date": "2021-06-11", "close": 0.81, "volume": 277.0}, {"date": "2021-06-15", "close": 0.82, "volume": 76099.0}, {"date": "2021-06-16", "close": 0.81, "volume": 16605.0}, {"date": "2021-06-17", "close": 0.785, "volume": 198845.0}, {"date": "2021-06-18", "close": 0.79, "volume": 31259.0}, {"date": "2021-06-21", "close": 0.78, "volume": 67834.0}, {"date": "2021-06-22", "close": 0.8, "volume": 858.0}, {"date": "2021-06-23", "close": 0.8, "volume": 23331.0}, {"date": "2021-06-24", "close": 0.78, "volume": 96106.0}, {"date": "2021-06-25", "close": 0.785, "volume": 27141.0}, {"date": "2021-06-28", "close": 0.785, "volume": 15679.0}, {"date": "2021-06-29", "close": 0.785, "volume": 67667.0}, {"date": "2021-06-30", "close": 0.955, "volume": 19802543.0}, {"date": "2021-07-01", "close": 1.005, "volume": 5198902.0}, {"date": "2021-07-02", "close": 0.985, "volume": 336521.0}, {"date": "2021-07-05", "close": 0.99, "volume": 47792.0}, {"date": "2021-07-06", "close": 0.99, "volume": 73248.0}, {"date": "2021-07-07", "close": 0.985, "volume": 13958.0}, {"date": "2021-07-08", "close": 0.985, "volume": 4632.0}, {"date": "2021-07-09", "close": 0.965, "volume": 347789.0}, {"date": "2021-07-12", "close": 0.96, "volume": 57428.0}, {"date": "2021-07-13", "close": 0.96, "volume": 60616.0}, {"date": "2021-07-14", "close": 0.96, "volume": 782275.0}, {"date": "2021-07-15", "close": 0.96, "volume": 24789.0}, {"date": "2021-07-16", "close": 0.955, "volume": 20883.0}, {"date": "2021-07-19", "close": 0.95, "volume": 40004.0}, {"date": "2021-07-20", "close": 0.935, "volume": 20309.0}, {"date": "2021-07-21", "close": 0.915, "volume": 379860.0}, {"date": "2021-07-22", "close": 0.935, "volume": 7987.0}, {"date": "2021-07-23", "close": 0.93, "volume": 62408.0}, {"date": "2021-07-26", "close": 0.935, "volume": 13533.0}, {"date": "2021-07-27", "close": 0.94, "volume": 66430.0}, {"date": "2021-07-28", "close": 0.94, "volume": 53437.0}, {"date": "2021-07-29", "close": 0.94, "volume": 11852.0}, {"date": "2021-07-30", "close": 0.945, "volume": 73102.0}, {"date": "2021-08-02", "close": 0.965, "volume": 86163.0}, {"date": "2021-08-03", "close": 0.965, "volume": 452145.0}, {"date": "2021-08-04", "close": 0.955, "volume": 71181.0}, {"date": "2021-08-05", "close": 0.97, "volume": 109617.0}, {"date": "2021-08-06", "close": 0.98, "volume": 84833.0}, {"date": "2021-08-09", "close": 0.97, "volume": 172288.0}, {"date": "2021-08-10", "close": 1.075, "volume": 370880.0}, {"date": "2021-08-11", "close": 1.09, "volume": 518397.0}, {"date": "2021-08-12", "close": 1.095, "volume": 430622.0}, {"date": "2021-08-13", "close": 1.09, "volume": 87306.0}, {"date": "2021-08-16", "close": 1.095, "volume": 63913.0}, {"date": "2021-08-17", "close": 1.145, "volume": 227723.0}, {"date": "2021-08-18", "close": 1.105, "volume": 35024.0}, {"date": "2021-08-19", "close": 1.085, "volume": 136326.0}, {"date": "2021-08-20", "close": 1.1, "volume": 58988.0}, {"date": "2021-08-23", "close": 1.1, "volume": 74167.0}, {"date": "2021-08-24", "close": 1.08, "volume": 84183.0}, {"date": "2021-08-25", "close": 1.1025, "volume": 3441.0}, {"date": "2021-08-26", "close": 1.08, "volume": 32722.0}, {"date": "2021-08-27", "close": 1.03, "volume": 155718.0}, {"date": "2021-08-30", "close": 1.04, "volume": 112254.0}, {"date": "2021-08-31", "close": 1.03, "volume": 50064.0}, {"date": "2021-09-01", "close": 1.025, "volume": 44359.0}, {"date": "2021-09-02", "close": 1.025, "volume": 48372.0}, {"date": "2021-09-03", "close": 1.04, "volume": 34278.0}, {"date": "2021-09-06", "close": 1.12, "volume": 91408.0}, {"date": "2021-09-07", "close": 1.19, "volume": 41559.0}, {"date": "2021-09-08", "close": 1.085, "volume": 10289218.0}, {"date": "2021-09-09", "close": 1.01, "volume": 198444.0}, {"date": "2021-09-10", "close": 1.05, "volume": 46620.0}, {"date": "2021-09-13", "close": 1.04, "volume": 144336.0}, {"date": "2021-09-14", "close": 1.05, "volume": 170256.0}, {"date": "2021-09-15", "close": 1.025, "volume": 163876.0}, {"date": "2021-09-16", "close": 1.015, "volume": 35032.0}, {"date": "2021-09-17", "close": 1.04, "volume": 52642.0}, {"date": "2021-09-20", "close": 1.015, "volume": 69507.0}, {"date": "2021-09-21", "close": 0.98, "volume": 77960.0}, {"date": "2021-09-22", "close": 0.99, "volume": 27040.0}, {"date": "2021-09-23", "close": 1.005, "volume": 49632.0}, {"date": "2021-09-24", "close": 1.025, "volume": 127252.0}, {"date": "2021-09-27", "close": 1.0, "volume": 62142.0}, {"date": "2021-09-28", "close": 1.015, "volume": 59757.0}, {"date": "2021-09-29", "close": 1.0, "volume": 87963.0}, {"date": "2021-09-30", "close": 1.01, "volume": 15435.0}, {"date": "2021-10-01", "close": 1.0, "volume": 38604.0}, {"date": "2021-10-04", "close": 0.995, "volume": 21942.0}, {"date": "2021-10-05", "close": 0.985, "volume": 20452.0}, {"date": "2021-10-06", "close": 0.995, "volume": 8684.0}, {"date": "2021-10-07", "close": 1.03, "volume": 40242.0}, {"date": "2021-10-08", "close": 1.035, "volume": 1431.0}, {"date": "2021-10-12", "close": 1.03, "volume": 77582.0}, {"date": "2021-10-13", "close": 1.01, "volume": 3404.0}, {"date": "2021-10-14", "close": 1.01, "volume": 11486.0}, {"date": "2021-10-15", "close": 1.02, "volume": 11928.0}, {"date": "2021-10-18", "close": 1.02, "volume": 1700.0}, {"date": "2021-10-19", "close": 1.015, "volume": 25835.0}, {"date": "2021-10-20", "close": 1.04, "volume": 16000.0}, {"date": "2021-10-21", "close": 1.03, "volume": 8002.0}, {"date": "2021-10-22", "close": 1.03, "volume": 51262.0}, {"date": "2021-10-25", "close": 1.025, "volume": 120271.0}, {"date": "2021-10-26", "close": 1.0, "volume": 140400.0}, {"date": "2021-10-27", "close": 1.025, "volume": 7432.0}, {"date": "2021-10-28", "close": 1.0, "volume": 7379.0}, {"date": "2021-10-29", "close": 1.03, "volume": 22875.0}, {"date": "2021-11-01", "close": 1.01, "volume": 9883.0}, {"date": "2021-11-02", "close": 1.0, "volume": 30974.0}, {"date": "2021-11-03", "close": 1.0, "volume": 95597.0}, {"date": "2021-11-04", "close": 1.03, "volume": 9762.0}, {"date": "2021-11-05", "close": 1.045, "volume": 12300.0}, {"date": "2021-11-08", "close": 1.03, "volume": 4431.0}, {"date": "2021-11-09", "close": 1.03, "volume": 115053.0}, {"date": "2021-11-10", "close": 0.995, "volume": 242492.0}, {"date": "2021-11-11", "close": 0.99, "volume": 341563.0}, {"date": "2021-11-12", "close": 0.99, "volume": 53287.0}, {"date": "2021-11-15", "close": 0.985, "volume": 15841.0}, {"date": "2021-11-16", "close": 0.975, "volume": 99840.0}, {"date": "2021-11-17", "close": 0.985, "volume": 313531.0}, {"date": "2021-11-18", "close": 0.98, "volume": 6089.0}, {"date": "2021-11-19", "close": 1.0, "volume": 11433.0}, {"date": "2021-11-22", "close": 0.995, "volume": 10968.0}, {"date": "2021-11-23", "close": 0.985, "volume": 56554.0}, {"date": "2021-11-24", "close": 0.985, "volume": 13043.0}, {"date": "2021-11-25", "close": 0.995, "volume": 32622.0}, {"date": "2021-11-26", "close": 1.02, "volume": 14546.0}, {"date": "2021-11-29", "close": 1.02, "volume": 43780.0}, {"date": "2021-11-30", "close": 1.01, "volume": 16292.0}, {"date": "2021-12-01", "close": 1.0, "volume": 69562.0}, {"date": "2021-12-02", "close": 1.005, "volume": 31607.0}, {"date": "2021-12-03", "close": 0.975, "volume": 57871.0}, {"date": "2021-12-06", "close": 0.975, "volume": 23747.0}, {"date": "2021-12-07", "close": 0.99, "volume": 44638.0}, {"date": "2021-12-08", "close": 0.99, "volume": 22770.0}, {"date": "2021-12-09", "close": 0.99, "volume": 20663.0}, {"date": "2021-12-10", "close": 0.99, "volume": 28759.0}, {"date": "2021-12-13", "close": 0.99, "volume": 16650.0}, {"date": "2021-12-14", "close": 0.98, "volume": 3129.0}, {"date": "2021-12-15", "close": 0.985, "volume": 5903.0}, {"date": "2021-12-16", "close": 0.97, "volume": 40283.0}, {"date": "2021-12-17", "close": 0.96, "volume": 59056.0}, {"date": "2021-12-20", "close": 0.92, "volume": 68013.0}, {"date": "2021-12-21", "close": 0.91, "volume": 121357.0}, {"date": "2021-12-22", "close": 0.925, "volume": 55773.0}, {"date": "2021-12-23", "close": 0.935, "volume": 8916.0}, {"date": "2021-12-24", "close": 0.945, "volume": 16543.0}, {"date": "2021-12-29", "close": 0.93, "volume": 22653.0}, {"date": "2021-12-30", "close": 0.935, "volume": 38103.0}, {"date": "2021-12-31", "close": 0.93, "volume": 19199.0}, {"date": "2022-01-04", "close": 0.93, "volume": 37010.0}, {"date": "2022-01-05", "close": 0.93, "volume": 6019.0}, {"date": "2022-01-06", "close": 0.935, "volume": 15693.0}, {"date": "2022-01-07", "close": 0.93, "volume": 62926.0}, {"date": "2022-01-10", "close": 0.95, "volume": 31898.0}, {"date": "2022-01-11", "close": 0.93, "volume": 5881.0}, {"date": "2022-01-12", "close": 0.945, "volume": 7050.0}, {"date": "2022-01-13", "close": 0.95, "volume": 26089.0}, {"date": "2022-01-14", "close": 0.97, "volume": 23477.0}, {"date": "2022-01-17", "close": 0.99, "volume": 40772.0}, {"date": "2022-01-18", "close": 0.97, "volume": 41383.0}, {"date": "2022-01-19", "close": 0.965, "volume": 36428.0}, {"date": "2022-01-20", "close": 0.975, "volume": 16403.0}, {"date": "2022-01-21", "close": 0.96, "volume": 14397.0}, {"date": "2022-01-24", "close": 0.95, "volume": 14769.0}, {"date": "2022-01-25", "close": 0.94, "volume": 64339.0}, {"date": "2022-01-27", "close": 0.935, "volume": 374635.0}, {"date": "2022-01-28", "close": 0.945, "volume": 9007.0}, {"date": "2022-01-31", "close": 0.93, "volume": 12534.0}, {"date": "2022-02-01", "close": 0.96, "volume": 36081.0}, {"date": "2022-02-02", "close": 0.94, "volume": 11090.0}, {"date": "2022-02-03", "close": 0.935, "volume": 72.0}, {"date": "2022-02-07", "close": 0.99, "volume": 8459.0}, {"date": "2022-02-08", "close": 1.03, "volume": 101822.0}, {"date": "2022-02-09", "close": 1.0125, "volume": 23246.0}, {"date": "2022-02-10", "close": 1.02, "volume": 7746.0}, {"date": "2022-02-11", "close": 1.035, "volume": 11749.0}, {"date": "2022-02-14", "close": 1.03, "volume": 25347.0}, {"date": "2022-02-15", "close": 1.035, "volume": 73064.0}, {"date": "2022-02-16", "close": 1.0, "volume": 899477.0}, {"date": "2022-02-17", "close": 1.045, "volume": 1970.0}, {"date": "2022-02-18", "close": 1.035, "volume": 4121.0}, {"date": "2022-02-21", "close": 1.0, "volume": 15669.0}, {"date": "2022-02-22", "close": 1.03, "volume": 319.0}, {"date": "2022-02-23", "close": 1.01, "volume": 19279.0}, {"date": "2022-02-24", "close": 0.99, "volume": 24957.0}, {"date": "2022-02-25", "close": 0.97, "volume": 64877.0}, {"date": "2022-02-28", "close": 0.945, "volume": 26750.0}, {"date": "2022-03-01", "close": 0.955, "volume": 52572.0}, {"date": "2022-03-02", "close": 0.93, "volume": 8873.0}, {"date": "2022-03-03", "close": 0.9, "volume": 52027.0}, {"date": "2022-03-04", "close": 0.905, "volume": 3994.0}, {"date": "2022-03-07", "close": 0.895, "volume": 18038.0}, {"date": "2022-03-08", "close": 0.85, "volume": 100435.0}, {"date": "2022-03-09", "close": 0.865, "volume": 51436.0}, {"date": "2022-03-10", "close": 0.87, "volume": 13806.0}, {"date": "2022-03-11", "close": 0.875, "volume": 12561.0}, {"date": "2022-03-14", "close": 0.9, "volume": 6364.0}, {"date": "2022-03-16", "close": 0.9125, "volume": 2371.0}, {"date": "2022-03-17", "close": 0.96, "volume": 100373.0}, {"date": "2022-03-18", "close": 0.98, "volume": 12112.0}, {"date": "2022-03-23", "close": 0.975, "volume": 2558.0}, {"date": "2022-03-24", "close": 0.97, "volume": 455.0}, {"date": "2022-03-25", "close": 0.965, "volume": 2184.0}, {"date": "2022-03-29", "close": 0.965, "volume": 743.0}, {"date": "2022-03-30", "close": 0.93, "volume": 144965.0}, {"date": "2022-03-31", "close": 0.895, "volume": 800.0}, {"date": "2022-04-01", "close": 0.9, "volume": 157800.0}, {"date": "2022-04-04", "close": 0.915, "volume": 68409.0}, {"date": "2022-04-05", "close": 0.89, "volume": 17275.0}, {"date": "2022-04-06", "close": 0.91, "volume": 24500.0}, {"date": "2022-04-07", "close": 0.895, "volume": 12094.0}, {"date": "2022-04-08", "close": 0.905, "volume": 4189.0}, {"date": "2022-04-11", "close": 0.9, "volume": 47899.0}, {"date": "2022-04-12", "close": 0.915, "volume": 48560.0}, {"date": "2022-04-13", "close": 0.925, "volume": 13375.0}, {"date": "2022-04-14", "close": 0.9225, "volume": 106210.0}, {"date": "2022-04-19", "close": 0.93, "volume": 6359.0}, {"date": "2022-04-20", "close": 0.89, "volume": 84401.0}, {"date": "2022-04-21", "close": 0.89, "volume": 145547.0}, {"date": "2022-04-22", "close": 0.86, "volume": 117131.0}, {"date": "2022-04-26", "close": 0.84, "volume": 89860.0}, {"date": "2022-04-27", "close": 0.83, "volume": 101671.0}, {"date": "2022-04-28", "close": 0.83, "volume": 317229.0}, {"date": "2022-04-29", "close": 0.83, "volume": 34912.0}, {"date": "2022-05-02", "close": 0.84, "volume": 19757.0}, {"date": "2022-05-03", "close": 0.87, "volume": 2873.0}, {"date": "2022-05-04", "close": 0.82, "volume": 42257.0}, {"date": "2022-05-05", "close": 0.82, "volume": 50911.0}, {"date": "2022-05-06", "close": 0.82, "volume": 3000.0}, {"date": "2022-05-09", "close": 0.83, "volume": 11600.0}, {"date": "2022-05-10", "close": 0.86, "volume": 17472.0}, {"date": "2022-05-11", "close": 0.845, "volume": 212523.0}, {"date": "2022-05-12", "close": 0.845, "volume": 1890.0}, {"date": "2022-05-13", "close": 0.86, "volume": 40169.0}, {"date": "2022-05-16", "close": 0.86, "volume": 75204.0}, {"date": "2022-05-17", "close": 0.86, "volume": 4.0}, {"date": "2022-05-18", "close": 0.875, "volume": 2019.0}, {"date": "2022-05-19", "close": 1.27, "volume": 1942634.0}, {"date": "2022-05-20", "close": 1.24, "volume": 536780.0}, {"date": "2022-05-23", "close": 1.23, "volume": 102558.0}, {"date": "2022-05-24", "close": 1.19, "volume": 112822.0}, {"date": "2022-05-25", "close": 1.25, "volume": 118856.0}, {"date": "2022-05-26", "close": 1.24, "volume": 24971.0}, {"date": "2022-05-27", "close": 1.21, "volume": 30279.0}, {"date": "2022-05-30", "close": 1.2, "volume": 93346.0}, {"date": "2022-05-31", "close": 1.22, "volume": 90392.0}, {"date": "2022-06-01", "close": 1.225, "volume": 42976.0}, {"date": "2022-06-02", "close": 1.25, "volume": 263523.0}, {"date": "2022-06-03", "close": 1.255, "volume": 45945.0}, {"date": "2022-06-06", "close": 1.23, "volume": 525855.0}, {"date": "2022-06-07", "close": 1.21, "volume": 175223.0}, {"date": "2022-06-08", "close": 1.22, "volume": 9686.0}, {"date": "2022-06-09", "close": 1.21, "volume": 101767.0}, {"date": "2022-06-10", "close": 1.18, "volume": 116592.0}, {"date": "2022-06-14", "close": 1.21, "volume": 1543289.0}, {"date": "2022-06-15", "close": 1.18, "volume": 90759.0}, {"date": "2022-06-16", "close": 1.22, "volume": 3117.0}, {"date": "2022-06-17", "close": 1.2, "volume": 7864.0}, {"date": "2022-06-20", "close": 1.2, "volume": 66726.0}, {"date": "2022-06-21", "close": 1.21, "volume": 41877.0}, {"date": "2022-06-22", "close": 1.23, "volume": 15961.0}, {"date": "2022-06-23", "close": 1.24, "volume": 289005.0}, {"date": "2022-06-24", "close": 1.21, "volume": 152453.0}, {"date": "2022-06-27", "close": 1.205, "volume": 63545.0}, {"date": "2022-06-28", "close": 1.215, "volume": 89029.0}, {"date": "2022-06-29", "close": 1.2, "volume": 208571.0}, {"date": "2022-06-30", "close": 1.2, "volume": 38730.0}, {"date": "2022-07-01", "close": 1.23, "volume": 35883.0}, {"date": "2022-07-04", "close": 1.3, "volume": 221574.0}, {"date": "2022-07-05", "close": 1.27, "volume": 57065.0}, {"date": "2022-07-06", "close": 1.27, "volume": 110711.0}, {"date": "2022-07-07", "close": 1.28, "volume": 76851.0}, {"date": "2022-07-08", "close": 1.31, "volume": 220902.0}, {"date": "2022-07-11", "close": 1.33, "volume": 196645.0}, {"date": "2022-07-12", "close": 1.285, "volume": 70043.0}, {"date": "2022-07-13", "close": 1.24, "volume": 209166.0}, {"date": "2022-07-14", "close": 1.245, "volume": 136675.0}, {"date": "2022-07-15", "close": 1.24, "volume": 167768.0}, {"date": "2022-07-18", "close": 1.22, "volume": 35940.0}, {"date": "2022-07-19", "close": 1.24, "volume": 53592.0}, {"date": "2022-07-20", "close": 1.265, "volume": 98231.0}, {"date": "2022-07-21", "close": 1.255, "volume": 38231.0}, {"date": "2022-07-22", "close": 1.25, "volume": 44592.0}, {"date": "2022-07-25", "close": 1.21, "volume": 38683.0}, {"date": "2022-07-26", "close": 1.255, "volume": 2300.0}, {"date": "2022-07-27", "close": 1.2, "volume": 198851.0}, {"date": "2022-07-28", "close": 1.205, "volume": 120875.0}, {"date": "2022-07-29", "close": 1.22, "volume": 376877.0}, {"date": "2022-08-01", "close": 1.265, "volume": 12255.0}, {"date": "2022-08-02", "close": 1.345, "volume": 151911.0}, {"date": "2022-08-03", "close": 1.34, "volume": 129143.0}, {"date": "2022-08-04", "close": 1.295, "volume": 6602.0}, {"date": "2022-08-05", "close": 1.285, "volume": 20.0}, {"date": "2022-08-08", "close": 1.26, "volume": 67712.0}, {"date": "2022-08-09", "close": 1.255, "volume": 662112.0}, {"date": "2022-08-10", "close": 1.27, "volume": 70417.0}, {"date": "2022-08-11", "close": 1.315, "volume": 28374.0}, {"date": "2022-08-12", "close": 1.295, "volume": 22051.0}, {"date": "2022-08-15", "close": 1.295, "volume": 6721.0}, {"date": "2022-08-16", "close": 1.285, "volume": 77427.0}, {"date": "2022-08-17", "close": 1.29, "volume": 110792.0}, {"date": "2022-08-18", "close": 1.275, "volume": 286086.0}, {"date": "2022-08-19", "close": 1.27, "volume": 67183.0}, {"date": "2022-08-22", "close": 1.26, "volume": 107481.0}, {"date": "2022-08-23", "close": 1.245, "volume": 29993.0}, {"date": "2022-08-24", "close": 1.24, "volume": 39629.0}, {"date": "2022-08-25", "close": 1.22, "volume": 74226.0}, {"date": "2022-08-26", "close": 1.235, "volume": 20696.0}, {"date": "2022-08-29", "close": 1.21, "volume": 12470.0}, {"date": "2022-08-30", "close": 1.22, "volume": 7231.0}, {"date": "2022-08-31", "close": 1.2275, "volume": 40764.0}, {"date": "2022-09-02", "close": 1.215, "volume": 1397.0}, {"date": "2022-09-05", "close": 1.22, "volume": 12000.0}, {"date": "2022-09-06", "close": 1.215, "volume": 7802.0}, {"date": "2022-09-07", "close": 1.24, "volume": 20605.0}, {"date": "2022-09-08", "close": 1.24, "volume": 68684.0}, {"date": "2022-09-09", "close": 1.24, "volume": 41.0}, {"date": "2022-09-12", "close": 1.2, "volume": 242237.0}, {"date": "2022-09-13", "close": 1.2, "volume": 157920.0}, {"date": "2022-09-14", "close": 1.17, "volume": 31277.0}, {"date": "2022-09-15", "close": 1.17, "volume": 12448.0}, {"date": "2022-09-16", "close": 1.175, "volume": 20001.0}, {"date": "2022-09-19", "close": 1.16, "volume": 72850.0}, {"date": "2022-09-20", "close": 1.15, "volume": 7641.0}, {"date": "2022-09-21", "close": 1.15, "volume": 14126.0}, {"date": "2022-09-23", "close": 1.15, "volume": 49381.0}, {"date": "2022-09-26", "close": 1.135, "volume": 21074.0}, {"date": "2022-09-27", "close": 1.125, "volume": 31451.0}, {"date": "2022-09-28", "close": 1.12, "volume": 9169.0}, {"date": "2022-09-29", "close": 1.135, "volume": 2355.0}, {"date": "2022-09-30", "close": 1.125, "volume": 7927.0}, {"date": "2022-10-03", "close": 1.14, "volume": 6198.0}, {"date": "2022-10-04", "close": 1.13, "volume": 1820.0}, {"date": "2022-10-05", "close": 1.135, "volume": 2163.0}, {"date": "2022-10-06", "close": 1.155, "volume": 33621.0}, {"date": "2022-10-07", "close": 1.14, "volume": 18760.0}, {"date": "2022-10-12", "close": 1.16, "volume": 3460.0}, {"date": "2022-10-13", "close": 1.14, "volume": 21294.0}, {"date": "2022-10-14", "close": 1.16, "volume": 39938.0}, {"date": "2022-10-17", "close": 1.13, "volume": 9538.0}, {"date": "2022-10-18", "close": 1.15, "volume": 12764.0}, {"date": "2022-10-19", "close": 1.18, "volume": 55117.0}, {"date": "2022-10-21", "close": 1.17, "volume": 152678.0}, {"date": "2022-10-24", "close": 1.18, "volume": 21806.0}, {"date": "2022-10-25", "close": 1.19, "volume": 107202.0}, {"date": "2022-10-26", "close": 1.2, "volume": 117948.0}, {"date": "2022-10-27", "close": 1.235, "volume": 261147.0}, {"date": "2022-10-28", "close": 1.205, "volume": 891202.0}, {"date": "2022-10-31", "close": 1.29, "volume": 1221101.0}, {"date": "2022-11-01", "close": 1.32, "volume": 365495.0}, {"date": "2022-11-02", "close": 1.33, "volume": 839294.0}, {"date": "2022-11-03", "close": 1.32, "volume": 573345.0}, {"date": "2022-11-04", "close": 1.305, "volume": 897119.0}, {"date": "2022-11-07", "close": 1.29, "volume": 1772407.0}, {"date": "2022-11-08", "close": 0.655, "volume": 2077661.0}, {"date": "2022-11-09", "close": 0.615, "volume": 691669.0}, {"date": "2022-11-10", "close": 0.63, "volume": 1099028.0}, {"date": "2022-11-11", "close": 0.595, "volume": 261871.0}, {"date": "2022-11-14", "close": 0.62, "volume": 224006.0}, {"date": "2022-11-15", "close": 0.595, "volume": 200270.0}, {"date": "2022-11-16", "close": 0.6, "volume": 2736983.0}, {"date": "2022-11-17", "close": 0.6, "volume": 285519.0}, {"date": "2022-11-18", "close": 0.59, "volume": 246549.0}, {"date": "2022-11-21", "close": 0.575, "volume": 614464.0}, {"date": "2022-11-22", "close": 0.57, "volume": 351167.0}, {"date": "2022-11-23", "close": 0.57, "volume": 152312.0}, {"date": "2022-11-24", "close": 0.57, "volume": 29017.0}, {"date": "2022-11-25", "close": 0.565, "volume": 142356.0}, {"date": "2022-11-28", "close": 0.565, "volume": 69357.0}, {"date": "2022-11-29", "close": 0.56, "volume": 237769.0}, {"date": "2022-11-30", "close": 0.565, "volume": 882863.0}, {"date": "2022-12-01", "close": 0.59, "volume": 1044682.0}, {"date": "2022-12-02", "close": 0.595, "volume": 70864.0}, {"date": "2022-12-05", "close": 0.6, "volume": 84638.0}, {"date": "2022-12-06", "close": 0.59, "volume": 112792.0}, {"date": "2022-12-07", "close": 0.6, "volume": 857083.0}, {"date": "2022-12-08", "close": 0.59, "volume": 1088747.0}, {"date": "2022-12-09", "close": 0.595, "volume": 68189.0}, {"date": "2022-12-12", "close": 0.595, "volume": 53779.0}, {"date": "2022-12-13", "close": 0.63, "volume": 91133.0}, {"date": "2022-12-14", "close": 0.64, "volume": 17719.0}, {"date": "2022-12-15", "close": 0.675, "volume": 170185.0}, {"date": "2022-12-16", "close": 0.655, "volume": 36422.0}, {"date": "2022-12-19", "close": 0.64, "volume": 52471.0}, {"date": "2022-12-20", "close": 0.645, "volume": 55600.0}, {"date": "2022-12-21", "close": 0.65, "volume": 96196.0}, {"date": "2022-12-22", "close": 0.63, "volume": 19426.0}, {"date": "2022-12-23", "close": 0.625, "volume": 67966.0}, {"date": "2022-12-28", "close": 0.64, "volume": 148138.0}, {"date": "2022-12-29", "close": 0.62, "volume": 10000.0}, {"date": "2022-12-30", "close": 0.6025, "volume": 468623.0}, {"date": "2023-01-03", "close": 0.61, "volume": 45775.0}, {"date": "2023-01-04", "close": 0.61, "volume": 90954.0}, {"date": "2023-01-05", "close": 0.61, "volume": 55771.0}, {"date": "2023-01-06", "close": 0.6, "volume": 170714.0}, {"date": "2023-01-09", "close": 0.59, "volume": 147969.0}, {"date": "2023-01-10", "close": 0.59, "volume": 103583.0}, {"date": "2023-01-11", "close": 0.595, "volume": 303008.0}, {"date": "2023-01-12", "close": 0.605, "volume": 79740.0}, {"date": "2023-01-13", "close": 0.595, "volume": 140249.0}, {"date": "2023-01-16", "close": 0.595, "volume": 390861.0}, {"date": "2023-01-17", "close": 0.605, "volume": 334607.0}, {"date": "2023-01-18", "close": 0.61, "volume": 46495.0}, {"date": "2023-01-19", "close": 0.625, "volume": 286557.0}, {"date": "2023-01-20", "close": 0.605, "volume": 17798.0}, {"date": "2023-01-23", "close": 0.61, "volume": 11784.0}, {"date": "2023-01-24", "close": 0.605, "volume": 376087.0}, {"date": "2023-01-25", "close": 0.6, "volume": 60331.0}, {"date": "2023-01-27", "close": 0.6, "volume": 1528.0}, {"date": "2023-01-30", "close": 0.615, "volume": 11795.0}, {"date": "2023-01-31", "close": 0.6, "volume": 51678.0}, {"date": "2023-02-01", "close": 0.605, "volume": 14693.0}, {"date": "2023-02-02", "close": 0.61, "volume": 16600.0}, {"date": "2023-02-03", "close": 0.6, "volume": 154747.0}, {"date": "2023-02-06", "close": 0.6, "volume": 46771.0}, {"date": "2023-02-07", "close": 0.6, "volume": 39746.0}, {"date": "2023-02-08", "close": 0.605, "volume": 71685.0}, {"date": "2023-02-09", "close": 0.6, "volume": 66541.0}, {"date": "2023-02-10", "close": 0.6, "volume": 35321.0}, {"date": "2023-02-13", "close": 0.61, "volume": 26967.0}, {"date": "2023-02-14", "close": 0.56, "volume": 488094.0}, {"date": "2023-02-15", "close": 0.54, "volume": 325294.0}, {"date": "2023-02-16", "close": 0.53, "volume": 241138.0}, {"date": "2023-02-17", "close": 0.505, "volume": 187797.0}, {"date": "2023-02-20", "close": 0.515, "volume": 102998.0}, {"date": "2023-02-21", "close": 0.515, "volume": 99257.0}, {"date": "2023-02-22", "close": 0.525, "volume": 3687.0}, {"date": "2023-02-23", "close": 0.515, "volume": 13661.0}, {"date": "2023-02-24", "close": 0.505, "volume": 52479.0}, {"date": "2023-02-27", "close": 0.505, "volume": 63165.0}, {"date": "2023-02-28", "close": 0.51, "volume": 65471.0}, {"date": "2023-03-01", "close": 0.495, "volume": 77332.0}, {"date": "2023-03-02", "close": 0.49, "volume": 42900.0}, {"date": "2023-03-03", "close": 0.48, "volume": 287936.0}, {"date": "2023-03-06", "close": 0.475, "volume": 333743.0}, {"date": "2023-03-07", "close": 0.465, "volume": 53730.0}, {"date": "2023-03-08", "close": 0.465, "volume": 100192.0}, {"date": "2023-03-09", "close": 0.5, "volume": 116746.0}, {"date": "2023-03-10", "close": 0.51, "volume": 302580.0}, {"date": "2023-03-13", "close": 0.49, "volume": 63401.0}, {"date": "2023-03-14", "close": 0.48, "volume": 183129.0}, {"date": "2023-03-15", "close": 0.48, "volume": 25113.0}, {"date": "2023-03-16", "close": 0.495, "volume": 16657.0}, {"date": "2023-03-17", "close": 0.5, "volume": 74315.0}, {"date": "2023-03-20", "close": 0.495, "volume": 132756.0}, {"date": "2023-03-21", "close": 0.49, "volume": 3292.0}, {"date": "2023-03-22", "close": 0.495, "volume": 20792.0}, {"date": "2023-03-23", "close": 0.495, "volume": 3495.0}, {"date": "2023-03-24", "close": 0.47, "volume": 27916.0}, {"date": "2023-03-27", "close": 0.48, "volume": 2307.0}, {"date": "2023-03-28", "close": 0.465, "volume": 51596.0}, {"date": "2023-03-29", "close": 0.465, "volume": 180851.0}, {"date": "2023-03-30", "close": 0.48, "volume": 8170.0}, {"date": "2023-03-31", "close": 0.48, "volume": 146887.0}, {"date": "2023-04-03", "close": 0.47, "volume": 116996.0}, {"date": "2023-04-04", "close": 0.46, "volume": 34152.0}, {"date": "2023-04-05", "close": 0.465, "volume": 8712.0}, {"date": "2023-04-06", "close": 0.475, "volume": 13814.0}, {"date": "2023-04-11", "close": 0.46, "volume": 8408.0}, {"date": "2023-04-12", "close": 0.465, "volume": 60762.0}, {"date": "2023-04-13", "close": 0.48, "volume": 71403.0}, {"date": "2023-04-14", "close": 0.4725, "volume": 65296.0}, {"date": "2023-04-17", "close": 0.47, "volume": 20708.0}, {"date": "2023-04-18", "close": 0.4775, "volume": 126043.0}, {"date": "2023-04-19", "close": 0.47, "volume": 74161.0}, {"date": "2023-04-20", "close": 0.48, "volume": 78019.0}, {"date": "2023-04-21", "close": 0.47, "volume": 532359.0}, {"date": "2023-04-24", "close": 0.48, "volume": 20072.0}, {"date": "2023-04-26", "close": 0.47, "volume": 20657.0}, {"date": "2023-04-27", "close": 0.495, "volume": 213227.0}, {"date": "2023-04-28", "close": 0.515, "volume": 128112.0}, {"date": "2023-05-01", "close": 0.515, "volume": 106652.0}, {"date": "2023-05-02", "close": 0.515, "volume": 27631.0}, {"date": "2023-05-03", "close": 0.525, "volume": 161499.0}, {"date": "2023-05-04", "close": 0.5, "volume": 121065.0}, {"date": "2023-05-05", "close": 0.5, "volume": 204625.0}, {"date": "2023-05-08", "close": 0.505, "volume": 92901.0}, {"date": "2023-05-09", "close": 0.505, "volume": 2293.0}, {"date": "2023-05-10", "close": 0.5, "volume": 144907.0}, {"date": "2023-05-11", "close": 0.5, "volume": 42761.0}, {"date": "2023-05-12", "close": 0.5, "volume": 21545.0}, {"date": "2023-05-15", "close": 0.51, "volume": 77510.0}, {"date": "2023-05-16", "close": 0.49, "volume": 72632.0}, {"date": "2023-05-17", "close": 0.485, "volume": 32561.0}, {"date": "2023-05-18", "close": 0.5, "volume": 209248.0}, {"date": "2023-05-19", "close": 0.5, "volume": 27586.0}, {"date": "2023-05-22", "close": 0.5, "volume": 579810.0}, {"date": "2023-05-23", "close": 0.5, "volume": 9357.0}, {"date": "2023-05-24", "close": 0.525, "volume": 316523.0}, {"date": "2023-05-25", "close": 0.525, "volume": 49757.0}, {"date": "2023-05-26", "close": 0.52, "volume": 87607.0}, {"date": "2023-05-29", "close": 0.505, "volume": 903.0}, {"date": "2023-05-30", "close": 0.51, "volume": 100692.0}, {"date": "2023-05-31", "close": 0.53, "volume": 56012.0}, {"date": "2023-06-01", "close": 0.515, "volume": 14113.0}, {"date": "2023-06-02", "close": 0.53, "volume": 15934.0}, {"date": "2023-06-05", "close": 0.515, "volume": 16598.0}, {"date": "2023-06-07", "close": 0.52, "volume": 138567.0}, {"date": "2023-06-08", "close": 0.53, "volume": 8.0}, {"date": "2023-06-09", "close": 0.52, "volume": 4875.0}, {"date": "2023-06-13", "close": 0.5225, "volume": 67394.0}, {"date": "2023-06-14", "close": 0.52, "volume": 2412.0}, {"date": "2023-06-15", "close": 0.53, "volume": 83461.0}, {"date": "2023-06-16", "close": 0.52, "volume": 18557.0}, {"date": "2023-06-19", "close": 0.505, "volume": 98297.0}, {"date": "2023-06-20", "close": 0.505, "volume": 77114.0}, {"date": "2023-06-21", "close": 0.505, "volume": 5401.0}, {"date": "2023-06-22", "close": 0.505, "volume": 144268.0}, {"date": "2023-06-23", "close": 0.51, "volume": 76020.0}, {"date": "2023-06-26", "close": 0.515, "volume": 46611.0}, {"date": "2023-06-27", "close": 0.51, "volume": 125262.0}, {"date": "2023-06-28", "close": 0.525, "volume": 118991.0}, {"date": "2023-06-29", "close": 0.525, "volume": 13007.0}, {"date": "2023-06-30", "close": 0.515, "volume": 24912.0}, {"date": "2023-07-03", "close": 0.52, "volume": 43365.0}, {"date": "2023-07-04", "close": 0.53, "volume": 33790.0}, {"date": "2023-07-05", "close": 0.525, "volume": 11125.0}, {"date": "2023-07-06", "close": 0.515, "volume": 51000.0}, {"date": "2023-07-07", "close": 0.52, "volume": 46291.0}, {"date": "2023-07-10", "close": 0.53, "volume": 29767.0}, {"date": "2023-07-11", "close": 0.53, "volume": 21035.0}, {"date": "2023-07-12", "close": 0.52, "volume": 18811.0}, {"date": "2023-07-13", "close": 0.56, "volume": 174180.0}, {"date": "2023-07-14", "close": 0.545, "volume": 67839.0}, {"date": "2023-07-17", "close": 0.535, "volume": 65649.0}, {"date": "2023-07-18", "close": 0.545, "volume": 61825.0}, {"date": "2023-07-19", "close": 0.57, "volume": 150827.0}, {"date": "2023-07-20", "close": 0.56, "volume": 28417.0}, {"date": "2023-07-21", "close": 0.54, "volume": 43330.0}, {"date": "2023-07-24", "close": 0.55, "volume": 25000.0}, {"date": "2023-07-25", "close": 0.545, "volume": 80253.0}, {"date": "2023-07-26", "close": 0.55, "volume": 43200.0}, {"date": "2023-07-27", "close": 0.54, "volume": 27022.0}, {"date": "2023-07-28", "close": 0.545, "volume": 4000.0}, {"date": "2023-07-31", "close": 0.56, "volume": 15584.0}, {"date": "2023-08-01", "close": 0.56, "volume": 9.0}, {"date": "2023-08-02", "close": 0.565, "volume": 1339785.0}, {"date": "2023-08-03", "close": 0.555, "volume": 28916.0}, {"date": "2023-08-04", "close": 0.555, "volume": 75607.0}, {"date": "2023-08-07", "close": 0.545, "volume": 12481.0}, {"date": "2023-08-08", "close": 0.54, "volume": 18748.0}, {"date": "2023-08-09", "close": 0.53, "volume": 12984.0}, {"date": "2023-08-10", "close": 0.51, "volume": 14388.0}, {"date": "2023-08-11", "close": 0.51, "volume": 99147.0}, {"date": "2023-08-14", "close": 0.515, "volume": 25061.0}, {"date": "2023-08-15", "close": 0.56, "volume": 603513.0}, {"date": "2023-08-16", "close": 0.565, "volume": 87779.0}, {"date": "2023-08-17", "close": 0.56, "volume": 42493.0}, {"date": "2023-08-18", "close": 0.57, "volume": 40851.0}, {"date": "2023-08-21", "close": 0.575, "volume": 30117.0}, {"date": "2023-08-22", "close": 0.57, "volume": 47264.0}, {"date": "2023-08-23", "close": 0.58, "volume": 22058.0}, {"date": "2023-08-24", "close": 0.58, "volume": 40000.0}, {"date": "2023-08-25", "close": 0.58, "volume": 37423.0}, {"date": "2023-08-28", "close": 0.59, "volume": 90956.0}, {"date": "2023-08-29", "close": 0.59, "volume": 239014.0}, {"date": "2023-08-30", "close": 0.57, "volume": 137463.0}, {"date": "2023-08-31", "close": 0.54, "volume": 12996.0}, {"date": "2023-09-01", "close": 0.56, "volume": 41368.0}, {"date": "2023-09-04", "close": 0.57, "volume": 24597.0}, {"date": "2023-09-05", "close": 0.56, "volume": 26741.0}, {"date": "2023-09-06", "close": 0.56, "volume": 117675.0}, {"date": "2023-09-07", "close": 0.56, "volume": 35476.0}, {"date": "2023-09-08", "close": 0.575, "volume": 2289.0}, {"date": "2023-09-11", "close": 0.585, "volume": 991.0}, {"date": "2023-09-12", "close": 0.57, "volume": 70632.0}, {"date": "2023-09-13", "close": 0.585, "volume": 17512.0}, {"date": "2023-09-14", "close": 0.61, "volume": 119271.0}, {"date": "2023-09-15", "close": 0.6, "volume": 28829.0}, {"date": "2023-09-18", "close": 0.6, "volume": 28975.0}, {"date": "2023-09-19", "close": 0.6, "volume": 14080.0}, {"date": "2023-09-20", "close": 0.595, "volume": 22576.0}, {"date": "2023-09-21", "close": 0.59, "volume": 15656.0}, {"date": "2023-09-22", "close": 0.61, "volume": 5788.0}, {"date": "2023-09-25", "close": 0.61, "volume": 42320.0}, {"date": "2023-09-26", "close": 0.62, "volume": 45289.0}, {"date": "2023-09-27", "close": 0.615, "volume": 32053.0}, {"date": "2023-09-28", "close": 0.61, "volume": 1498.0}, {"date": "2023-09-29", "close": 0.6, "volume": 51051.0}, {"date": "2023-10-02", "close": 0.6, "volume": 63723.0}, {"date": "2023-10-03", "close": 0.63, "volume": 116427.0}, {"date": "2023-10-04", "close": 0.615, "volume": 21348.0}, {"date": "2023-10-05", "close": 0.625, "volume": 48854.0}, {"date": "2023-10-06", "close": 0.61, "volume": 1181.0}, {"date": "2023-10-09", "close": 0.615, "volume": 22518.0}, {"date": "2023-10-10", "close": 0.605, "volume": 12548.0}, {"date": "2023-10-11", "close": 0.61, "volume": 12159.0}, {"date": "2023-10-13", "close": 0.605, "volume": 24600.0}, {"date": "2023-10-16", "close": 0.6, "volume": 43659.0}, {"date": "2023-10-17", "close": 0.61, "volume": 1580.0}, {"date": "2023-10-18", "close": 0.6, "volume": 24829.0}, {"date": "2023-10-19", "close": 0.6, "volume": 31524.0}, {"date": "2023-10-23", "close": 0.61, "volume": 41742.0}, {"date": "2023-10-24", "close": 0.6, "volume": 7190.0}, {"date": "2023-10-25", "close": 0.615, "volume": 19496.0}, {"date": "2023-10-27", "close": 0.6, "volume": 1740.0}, {"date": "2023-10-30", "close": 0.59, "volume": 169920.0}, {"date": "2023-10-31", "close": 0.59, "volume": 44369.0}, {"date": "2023-11-01", "close": 0.59, "volume": 88987.0}, {"date": "2023-11-02", "close": 0.585, "volume": 6943.0}, {"date": "2023-11-03", "close": 0.585, "volume": 125633.0}, {"date": "2023-11-06", "close": 0.6, "volume": 206129.0}, {"date": "2023-11-07", "close": 0.585, "volume": 12841.0}, {"date": "2023-11-09", "close": 0.595, "volume": 453.0}, {"date": "2023-11-10", "close": 0.59, "volume": 73423.0}, {"date": "2023-11-13", "close": 0.59, "volume": 155116.0}, {"date": "2023-11-14", "close": 0.595, "volume": 999.0}, {"date": "2023-11-15", "close": 0.585, "volume": 22733256.0}, {"date": "2023-11-16", "close": 0.56, "volume": 5499753.0}, {"date": "2023-11-17", "close": 0.545, "volume": 14128.0}, {"date": "2023-11-20", "close": 0.57, "volume": 23834.0}, {"date": "2023-11-21", "close": 0.56, "volume": 5782.0}, {"date": "2023-11-23", "close": 0.565, "volume": 1328.0}, {"date": "2023-11-24", "close": 0.565, "volume": 3435.0}, {"date": "2023-11-27", "close": 0.55, "volume": 37411.0}, {"date": "2023-11-28", "close": 0.55, "volume": 85519.0}, {"date": "2023-11-29", "close": 0.55, "volume": 26779.0}, {"date": "2023-11-30", "close": 0.57, "volume": 203162.0}, {"date": "2023-12-01", "close": 0.55, "volume": 981.0}, {"date": "2023-12-04", "close": 0.57, "volume": 128863.0}, {"date": "2023-12-05", "close": 0.565, "volume": 63629.0}, {"date": "2023-12-06", "close": 0.57, "volume": 3963.0}, {"date": "2023-12-07", "close": 0.565, "volume": 1318777.0}, {"date": "2023-12-08", "close": 0.56, "volume": 485401.0}, {"date": "2023-12-11", "close": 0.585, "volume": 6380.0}, {"date": "2023-12-12", "close": 0.57, "volume": 24495.0}, {"date": "2023-12-13", "close": 0.58, "volume": 2271.0}, {"date": "2023-12-14", "close": 0.57, "volume": 40955.0}, {"date": "2023-12-15", "close": 0.565, "volume": 10428.0}, {"date": "2023-12-18", "close": 0.5825, "volume": 547.0}, {"date": "2023-12-19", "close": 0.585, "volume": 14743.0}, {"date": "2023-12-20", "close": 0.57, "volume": 11585.0}, {"date": "2023-12-21", "close": 0.57, "volume": 128213.0}, {"date": "2023-12-22", "close": 0.57, "volume": 84124.0}, {"date": "2023-12-27", "close": 0.575, "volume": 51637.0}, {"date": "2023-12-28", "close": 0.58, "volume": 2010.0}, {"date": "2023-12-29", "close": 0.565, "volume": 110040.0}, {"date": "2024-01-02", "close": 0.6, "volume": 234265.0}, {"date": "2024-01-03", "close": 0.61, "volume": 97000.0}, {"date": "2024-01-04", "close": 0.615, "volume": 58517.0}, {"date": "2024-01-05", "close": 0.615, "volume": 171367.0}, {"date": "2024-01-08", "close": 0.605, "volume": 25794.0}, {"date": "2024-01-09", "close": 0.585, "volume": 114874.0}, {"date": "2024-01-10", "close": 0.615, "volume": 34989.0}, {"date": "2024-01-11", "close": 0.625, "volume": 45894.0}, {"date": "2024-01-12", "close": 0.615, "volume": 34302.0}, {"date": "2024-01-15", "close": 0.615, "volume": 41602.0}, {"date": "2024-01-16", "close": 0.615, "volume": 4079.0}, {"date": "2024-01-17", "close": 0.58, "volume": 144372.0}, {"date": "2024-01-18", "close": 0.61, "volume": 7426.0}, {"date": "2024-01-19", "close": 0.61, "volume": 37228.0}, {"date": "2024-01-22", "close": 0.6, "volume": 11613.0}, {"date": "2024-01-23", "close": 0.59, "volume": 59301.0}, {"date": "2024-01-24", "close": 0.59, "volume": 28372.0}, {"date": "2024-01-25", "close": 0.595, "volume": 78321.0}, {"date": "2024-01-29", "close": 0.6, "volume": 11242.0}, {"date": "2024-01-30", "close": 0.59, "volume": 8611.0}, {"date": "2024-01-31", "close": 0.6, "volume": 40459.0}, {"date": "2024-02-01", "close": 0.585, "volume": 114886.0}, {"date": "2024-02-02", "close": 0.59, "volume": 301663.0}, {"date": "2024-02-05", "close": 0.61, "volume": 77583.0}, {"date": "2024-02-06", "close": 0.6, "volume": 12214.0}, {"date": "2024-02-07", "close": 0.6, "volume": 50914.0}, {"date": "2024-02-08", "close": 0.6, "volume": 19151.0}, {"date": "2024-02-09", "close": 0.6, "volume": 27346.0}, {"date": "2024-02-12", "close": 0.59, "volume": 104891.0}, {"date": "2024-02-13", "close": 0.615, "volume": 419205.0}, {"date": "2024-02-14", "close": 0.59, "volume": 25658.0}, {"date": "2024-02-15", "close": 0.595, "volume": 663445.0}, {"date": "2024-02-16", "close": 0.57, "volume": 3969048.0}, {"date": "2024-02-19", "close": 0.56, "volume": 259035.0}, {"date": "2024-02-20", "close": 0.58, "volume": 310155.0}, {"date": "2024-02-21", "close": 0.56, "volume": 24883.0}, {"date": "2024-02-22", "close": 0.575, "volume": 68404.0}, {"date": "2024-02-23", "close": 0.58, "volume": 67521.0}, {"date": "2024-02-26", "close": 0.56, "volume": 239069.0}, {"date": "2024-02-27", "close": 0.555, "volume": 590350.0}, {"date": "2024-02-28", "close": 0.56, "volume": 151317.0}, {"date": "2024-02-29", "close": 0.555, "volume": 35926.0}, {"date": "2024-03-01", "close": 0.555, "volume": 85598.0}, {"date": "2024-03-04", "close": 0.555, "volume": 102263.0}, {"date": "2024-03-05", "close": 0.55, "volume": 352543.0}, {"date": "2024-03-06", "close": 0.56, "volume": 800.0}, {"date": "2024-03-07", "close": 0.565, "volume": 103928.0}, {"date": "2024-03-08", "close": 0.56, "volume": 11783.0}, {"date": "2024-03-11", "close": 0.57, "volume": 18680.0}, {"date": "2024-03-12", "close": 0.57, "volume": 1500.0}, {"date": "2024-03-14", "close": 0.57, "volume": 14852.0}, {"date": "2024-03-15", "close": 0.56, "volume": 91670.0}, {"date": "2024-03-18", "close": 0.55, "volume": 72335.0}, {"date": "2024-03-20", "close": 0.55, "volume": 1947231.0}, {"date": "2024-03-21", "close": 0.56, "volume": 15808.0}, {"date": "2024-03-22", "close": 0.56, "volume": 12074.0}, {"date": "2024-03-25", "close": 0.555, "volume": 26480.0}, {"date": "2024-03-26", "close": 0.545, "volume": 63617.0}, {"date": "2024-03-27", "close": 0.55, "volume": 6.0}, {"date": "2024-03-28", "close": 0.54, "volume": 19354.0}, {"date": "2024-04-02", "close": 0.5425, "volume": 2028.0}, {"date": "2024-04-03", "close": 0.545, "volume": 96242.0}, {"date": "2024-04-04", "close": 0.56, "volume": 15787.0}, {"date": "2024-04-05", "close": 0.56, "volume": 9.0}, {"date": "2024-04-08", "close": 0.56, "volume": 4464.0}, {"date": "2024-04-09", "close": 0.56, "volume": 502425.0}, {"date": "2024-04-10", "close": 0.545, "volume": 26412.0}, {"date": "2024-04-11", "close": 0.545, "volume": 900.0}, {"date": "2024-04-12", "close": 0.555, "volume": 15724.0}, {"date": "2024-04-15", "close": 0.545, "volume": 10008.0}, {"date": "2024-04-16", "close": 0.54, "volume": 9090.0}, {"date": "2024-04-18", "close": 0.53, "volume": 10238.0}, {"date": "2024-04-22", "close": 0.535, "volume": 28060.0}, {"date": "2024-04-23", "close": 0.52, "volume": 3156.0}, {"date": "2024-04-24", "close": 0.535, "volume": 20016.0}, {"date": "2024-04-26", "close": 0.545, "volume": 46163.0}, {"date": "2024-04-29", "close": 0.55, "volume": 9550.0}, {"date": "2024-05-01", "close": 0.535, "volume": 27758.0}, {"date": "2024-05-02", "close": 0.535, "volume": 30068.0}, {"date": "2024-05-03", "close": 0.5425, "volume": 14329.0}, {"date": "2024-05-06", "close": 0.535, "volume": 13790.0}, {"date": "2024-05-07", "close": 0.535, "volume": 1233.0}, {"date": "2024-05-08", "close": 0.545, "volume": 44.0}, {"date": "2024-05-09", "close": 0.54, "volume": 23455.0}, {"date": "2024-05-10", "close": 0.54, "volume": 107285.0}, {"date": "2024-05-13", "close": 0.535, "volume": 18089.0}, {"date": "2024-05-14", "close": 0.53, "volume": 25467.0}, {"date": "2024-05-15", "close": 0.535, "volume": 25686.0}, {"date": "2024-05-16", "close": 0.525, "volume": 2231.0}, {"date": "2024-05-17", "close": 0.53, "volume": 38364.0}, {"date": "2024-05-20", "close": 0.535, "volume": 1871.0}, {"date": "2024-05-22", "close": 0.515, "volume": 19577.0}, {"date": "2024-05-23", "close": 0.515, "volume": 4701.0}, {"date": "2024-05-24", "close": 0.53, "volume": 2783.0}, {"date": "2024-05-27", "close": 0.52, "volume": 10851.0}, {"date": "2024-05-28", "close": 0.535, "volume": 81866.0}, {"date": "2024-05-29", "close": 0.535, "volume": 51329.0}, {"date": "2024-05-30", "close": 0.54, "volume": 48397.0}, {"date": "2024-05-31", "close": 0.54, "volume": 192118.0}, {"date": "2024-06-03", "close": 0.53, "volume": 13857.0}, {"date": "2024-06-04", "close": 0.54, "volume": 65683.0}, {"date": "2024-06-05", "close": 0.535, "volume": 3524.0}, {"date": "2024-06-06", "close": 0.54, "volume": 43091.0}, {"date": "2024-06-07", "close": 0.53, "volume": 42280.0}, {"date": "2024-06-11", "close": 0.53, "volume": 35573.0}, {"date": "2024-06-12", "close": 0.53, "volume": 14584.0}, {"date": "2024-06-13", "close": 0.51, "volume": 139437.0}, {"date": "2024-06-14", "close": 0.51, "volume": 6285.0}, {"date": "2024-06-17", "close": 0.525, "volume": 69872.0}, {"date": "2024-06-18", "close": 0.51, "volume": 32913.0}, {"date": "2024-06-19", "close": 0.505, "volume": 61088.0}, {"date": "2024-06-20", "close": 0.515, "volume": 95610.0}, {"date": "2024-06-21", "close": 0.515, "volume": 35021.0}, {"date": "2024-06-24", "close": 0.5, "volume": 61001.0}, {"date": "2024-06-25", "close": 0.5, "volume": 1453187.0}, {"date": "2024-06-26", "close": 0.545, "volume": 324529.0}, {"date": "2024-06-27", "close": 0.545, "volume": 26595.0}, {"date": "2024-06-28", "close": 0.52, "volume": 48511.0}, {"date": "2024-07-02", "close": 0.54, "volume": 72167.0}, {"date": "2024-07-03", "close": 0.525, "volume": 7915.0}, {"date": "2024-07-04", "close": 0.54, "volume": 7209.0}, {"date": "2024-07-05", "close": 0.535, "volume": 4.0}, {"date": "2024-07-08", "close": 0.52, "volume": 11000.0}, {"date": "2024-07-09", "close": 0.53, "volume": 19336.0}, {"date": "2024-07-10", "close": 0.53, "volume": 17622.0}, {"date": "2024-07-11", "close": 0.515, "volume": 27500.0}, {"date": "2024-07-12", "close": 0.515, "volume": 35470.0}, {"date": "2024-07-15", "close": 0.52, "volume": 10864.0}, {"date": "2024-07-16", "close": 0.53, "volume": 1483.0}, {"date": "2024-07-17", "close": 0.53, "volume": 1999.0}, {"date": "2024-07-18", "close": 0.52, "volume": 4569.0}, {"date": "2024-07-19", "close": 0.525, "volume": 5491.0}, {"date": "2024-07-22", "close": 0.55, "volume": 103434.0}, {"date": "2024-07-23", "close": 0.525, "volume": 557058.0}, {"date": "2024-07-24", "close": 0.53, "volume": 4076.0}, {"date": "2024-07-25", "close": 0.55, "volume": 195560.0}, {"date": "2024-07-26", "close": 0.56, "volume": 109023.0}, {"date": "2024-07-29", "close": 0.56, "volume": 52209.0}, {"date": "2024-07-30", "close": 0.565, "volume": 61194.0}, {"date": "2024-07-31", "close": 0.58, "volume": 128654.0}, {"date": "2024-08-01", "close": 0.58, "volume": 5575.0}, {"date": "2024-08-02", "close": 0.555, "volume": 20806.0}, {"date": "2024-08-05", "close": 0.55, "volume": 10036.0}, {"date": "2024-08-06", "close": 0.53, "volume": 466879.0}, {"date": "2024-08-07", "close": 0.53, "volume": 17256.0}, {"date": "2024-08-08", "close": 0.53, "volume": 63574.0}, {"date": "2024-08-09", "close": 0.55, "volume": 7599.0}, {"date": "2024-08-12", "close": 0.555, "volume": 41666.0}, {"date": "2024-08-13", "close": 0.55, "volume": 152783.0}, {"date": "2024-08-14", "close": 0.55, "volume": 125046.0}, {"date": "2024-08-15", "close": 0.525, "volume": 63832.0}, {"date": "2024-08-16", "close": 0.52, "volume": 15028.0}, {"date": "2024-08-19", "close": 0.525, "volume": 1324.0}, {"date": "2024-08-20", "close": 0.525, "volume": 2192.0}, {"date": "2024-08-21", "close": 0.52, "volume": 50264.0}, {"date": "2024-08-22", "close": 0.51, "volume": 107464.0}, {"date": "2024-08-23", "close": 0.51, "volume": 9731.0}, {"date": "2024-08-26", "close": 0.51, "volume": 6937.0}, {"date": "2024-08-27", "close": 0.505, "volume": 50768.0}, {"date": "2024-08-28", "close": 0.51, "volume": 15609.0}, {"date": "2024-08-29", "close": 0.51, "volume": 13480.0}, {"date": "2024-08-30", "close": 0.515, "volume": 47223.0}, {"date": "2024-09-02", "close": 0.515, "volume": 17930.0}, {"date": "2024-09-03", "close": 0.51, "volume": 73397.0}, {"date": "2024-09-04", "close": 0.51, "volume": 85683.0}, {"date": "2024-09-05", "close": 0.52, "volume": 74455.0}, {"date": "2024-09-06", "close": 0.52, "volume": 35227.0}, {"date": "2024-09-09", "close": 0.515, "volume": 940.0}, {"date": "2024-09-12", "close": 0.505, "volume": 10600.0}, {"date": "2024-09-13", "close": 0.505, "volume": 40843.0}, {"date": "2024-09-16", "close": 0.505, "volume": 156223.0}, {"date": "2024-09-17", "close": 0.505, "volume": 16799.0}, {"date": "2024-09-18", "close": 0.51, "volume": 1234.0}, {"date": "2024-09-19", "close": 0.52, "volume": 18734.0}, {"date": "2024-09-20", "close": 0.52, "volume": 200.0}, {"date": "2024-09-23", "close": 0.515, "volume": 25649.0}, {"date": "2024-09-24", "close": 0.515, "volume": 64608.0}, {"date": "2024-09-25", "close": 0.51, "volume": 7260.0}, {"date": "2024-09-26", "close": 0.52, "volume": 20120.0}, {"date": "2024-09-27", "close": 0.52, "volume": 115026.0}, {"date": "2024-10-01", "close": 0.52, "volume": 83998.0}, {"date": "2024-10-02", "close": 0.51, "volume": 21213.0}, {"date": "2024-10-03", "close": 0.51, "volume": 69548.0}, {"date": "2024-10-04", "close": 0.51, "volume": 73675.0}, {"date": "2024-10-07", "close": 0.52, "volume": 115763.0}, {"date": "2024-10-08", "close": 0.515, "volume": 34264.0}, {"date": "2024-10-09", "close": 0.53, "volume": 348726.0}, {"date": "2024-10-10", "close": 0.525, "volume": 4904.0}, {"date": "2024-10-11", "close": 0.525, "volume": 37071.0}, {"date": "2024-10-14", "close": 0.525, "volume": 51288.0}, {"date": "2024-10-15", "close": 0.54, "volume": 93810.0}, {"date": "2024-10-16", "close": 0.535, "volume": 41351.0}, {"date": "2024-10-17", "close": 0.54, "volume": 63420.0}, {"date": "2024-10-18", "close": 0.54, "volume": 15826.0}, {"date": "2024-10-21", "close": 0.535, "volume": 31852.0}, {"date": "2024-10-22", "close": 0.535, "volume": 2749.0}, {"date": "2024-10-23", "close": 0.535, "volume": 50834.0}, {"date": "2024-10-24", "close": 0.535, "volume": 838.0}, {"date": "2024-10-25", "close": 0.535, "volume": 3469.0}, {"date": "2024-10-28", "close": 0.54, "volume": 42407.0}, {"date": "2024-10-29", "close": 0.56, "volume": 258026.0}, {"date": "2024-10-30", "close": 0.56, "volume": 15250.0}, {"date": "2024-10-31", "close": 0.56, "volume": 8674.0}, {"date": "2024-11-01", "close": 0.565, "volume": 13869.0}, {"date": "2024-11-04", "close": 0.545, "volume": 19871.0}, {"date": "2024-11-05", "close": 0.54, "volume": 53293.0}, {"date": "2024-11-08", "close": 0.555, "volume": 18887.0}, {"date": "2024-11-11", "close": 0.555, "volume": 143229.0}, {"date": "2024-11-12", "close": 0.555, "volume": 67351.0}, {"date": "2024-11-13", "close": 0.56, "volume": 3599.0}, {"date": "2024-11-14", "close": 0.57, "volume": 16548.0}, {"date": "2024-11-15", "close": 0.585, "volume": 68479.0}, {"date": "2024-11-18", "close": 0.575, "volume": 179352.0}, {"date": "2024-11-19", "close": 0.57, "volume": 14541.0}, {"date": "2024-11-20", "close": 0.56, "volume": 7512.0}, {"date": "2024-11-22", "close": 0.565, "volume": 62984.0}, {"date": "2024-11-25", "close": 0.565, "volume": 105329.0}, {"date": "2024-11-26", "close": 0.565, "volume": 1423.0}, {"date": "2024-11-27", "close": 0.565, "volume": 3996.0}, {"date": "2024-12-02", "close": 0.565, "volume": 2348.0}, {"date": "2024-12-03", "close": 0.56, "volume": 69787.0}, {"date": "2024-12-04", "close": 0.56, "volume": 37392.0}, {"date": "2024-12-05", "close": 0.555, "volume": 16673.0}, {"date": "2024-12-06", "close": 0.55, "volume": 3155.0}, {"date": "2024-12-10", "close": 0.56, "volume": 182404.0}, {"date": "2024-12-11", "close": 0.57, "volume": 51080.0}, {"date": "2024-12-12", "close": 0.56, "volume": 1452.0}, {"date": "2024-12-13", "close": 0.565, "volume": 3085.0}, {"date": "2024-12-17", "close": 0.56, "volume": 15238.0}, {"date": "2024-12-18", "close": 0.58, "volume": 169252.0}, {"date": "2024-12-19", "close": 0.57, "volume": 14203.0}, {"date": "2024-12-20", "close": 0.58, "volume": 81933.0}, {"date": "2024-12-23", "close": 0.595, "volume": 77314.0}, {"date": "2024-12-24", "close": 0.59, "volume": 2454.0}, {"date": "2024-12-27", "close": 0.6, "volume": 85783.0}, {"date": "2024-12-30", "close": 0.6, "volume": 715.0}, {"date": "2024-12-31", "close": 0.5975, "volume": 994.0}, {"date": "2025-01-02", "close": 0.635, "volume": 34198.0}, {"date": "2025-01-03", "close": 0.65, "volume": 132174.0}, {"date": "2025-01-06", "close": 0.61, "volume": 189257.0}, {"date": "2025-01-07", "close": 0.64, "volume": 105781.0}, {"date": "2025-01-08", "close": 0.63, "volume": 45699.0}, {"date": "2025-01-09", "close": 0.63, "volume": 20382.0}, {"date": "2025-01-10", "close": 0.59, "volume": 71149.0}, {"date": "2025-01-13", "close": 0.58, "volume": 224419.0}, {"date": "2025-01-14", "close": 0.59, "volume": 112801.0}, {"date": "2025-01-15", "close": 0.58, "volume": 4445.0}, {"date": "2025-01-16", "close": 0.58, "volume": 348585.0}, {"date": "2025-01-17", "close": 0.595, "volume": 35725.0}, {"date": "2025-01-20", "close": 0.575, "volume": 110361.0}, {"date": "2025-01-21", "close": 0.575, "volume": 5737.0}, {"date": "2025-01-22", "close": 0.58, "volume": 404.0}, {"date": "2025-01-23", "close": 0.58, "volume": 2025.0}, {"date": "2025-01-24", "close": 0.58, "volume": 18425.0}, {"date": "2025-01-28", "close": 0.58, "volume": 5457.0}, {"date": "2025-01-29", "close": 0.56, "volume": 130164.0}, {"date": "2025-01-30", "close": 0.56, "volume": 59194.0}, {"date": "2025-01-31", "close": 0.565, "volume": 27402.0}, {"date": "2025-02-03", "close": 0.56, "volume": 140768.0}, {"date": "2025-02-04", "close": 0.565, "volume": 193207.0}, {"date": "2025-02-05", "close": 0.56, "volume": 39893.0}, {"date": "2025-02-06", "close": 0.555, "volume": 75543.0}, {"date": "2025-02-07", "close": 0.555, "volume": 579.0}, {"date": "2025-02-10", "close": 0.545, "volume": 160412.0}, {"date": "2025-02-11", "close": 0.51, "volume": 276668.0}, {"date": "2025-02-12", "close": 0.525, "volume": 60939.0}, {"date": "2025-02-13", "close": 0.52, "volume": 54028.0}, {"date": "2025-02-14", "close": 0.515, "volume": 133429.0}, {"date": "2025-02-17", "close": 0.52, "volume": 65862.0}, {"date": "2025-02-18", "close": 0.525, "volume": 4288.0}, {"date": "2025-02-19", "close": 0.515, "volume": 372454.0}, {"date": "2025-02-20", "close": 0.52, "volume": 113492.0}, {"date": "2025-02-21", "close": 0.52, "volume": 104762.0}, {"date": "2025-02-24", "close": 0.505, "volume": 537499.0}, {"date": "2025-02-25", "close": 0.5, "volume": 114128.0}, {"date": "2025-02-26", "close": 0.53, "volume": 42030.0}, {"date": "2025-02-27", "close": 0.505, "volume": 76372.0}, {"date": "2025-02-28", "close": 0.505, "volume": 20561.0}, {"date": "2025-03-03", "close": 0.51, "volume": 53438.0}, {"date": "2025-03-05", "close": 0.495, "volume": 158392.0}, {"date": "2025-03-06", "close": 0.505, "volume": 5425.0}, {"date": "2025-03-07", "close": 0.5, "volume": 6989.0}, {"date": "2025-03-10", "close": 0.495, "volume": 10247.0}, {"date": "2025-03-11", "close": 0.495, "volume": 29473.0}, {"date": "2025-03-12", "close": 0.49, "volume": 54898.0}, {"date": "2025-03-13", "close": 0.49, "volume": 1900.0}, {"date": "2025-03-14", "close": 0.495, "volume": 116487.0}, {"date": "2025-03-17", "close": 0.495, "volume": 238.0}, {"date": "2025-03-18", "close": 0.495, "volume": 24096.0}, {"date": "2025-03-19", "close": 0.495, "volume": 67793.0}, {"date": "2025-03-20", "close": 0.49, "volume": 69250.0}, {"date": "2025-03-21", "close": 0.49, "volume": 11698.0}, {"date": "2025-03-24", "close": 0.495, "volume": 4750.0}, {"date": "2025-03-25", "close": 0.49, "volume": 21507.0}, {"date": "2025-03-26", "close": 0.49, "volume": 183724.0}, {"date": "2025-03-27", "close": 0.49, "volume": 46966.0}, {"date": "2025-03-28", "close": 0.49, "volume": 24044.0}, {"date": "2025-03-31", "close": 0.49, "volume": 61022.0}, {"date": "2025-04-01", "close": 0.495, "volume": 513.0}, {"date": "2025-04-02", "close": 0.49, "volume": 65210.0}, {"date": "2025-04-03", "close": 0.49, "volume": 22982.0}, {"date": "2025-04-04", "close": 0.48, "volume": 147044.0}, {"date": "2025-04-07", "close": 0.475, "volume": 110874.0}, {"date": "2025-04-08", "close": 0.475, "volume": 25795.0}, {"date": "2025-04-09", "close": 0.47, "volume": 41938.0}, {"date": "2025-04-10", "close": 0.47, "volume": 41132.0}, {"date": "2025-04-11", "close": 0.475, "volume": 98489.0}, {"date": "2025-04-14", "close": 0.485, "volume": 13308.0}, {"date": "2025-04-16", "close": 0.47, "volume": 17528.0}, {"date": "2025-04-17", "close": 0.48, "volume": 5757.0}, {"date": "2025-04-22", "close": 0.475, "volume": 1243.0}, {"date": "2025-04-23", "close": 0.465, "volume": 15203.0}, {"date": "2025-04-24", "close": 0.475, "volume": 2215.0}, {"date": "2025-04-28", "close": 0.475, "volume": 45906.0}, {"date": "2025-04-29", "close": 0.465, "volume": 1318.0}, {"date": "2025-04-30", "close": 0.48, "volume": 5860.0}, {"date": "2025-05-01", "close": 0.47, "volume": 19.0}, {"date": "2025-05-02", "close": 0.47, "volume": 5740.0}, {"date": "2025-05-05", "close": 0.5, "volume": 82574.0}, {"date": "2025-05-06", "close": 0.51, "volume": 2056.0}, {"date": "2025-05-07", "close": 0.485, "volume": 6021.0}, {"date": "2025-05-08", "close": 0.485, "volume": 710.0}, {"date": "2025-05-09", "close": 0.505, "volume": 22774.0}, {"date": "2025-05-12", "close": 0.475, "volume": 16119.0}, {"date": "2025-05-13", "close": 0.48, "volume": 41960.0}, {"date": "2025-05-14", "close": 0.485, "volume": 950.0}, {"date": "2025-05-15", "close": 0.485, "volume": 2939.0}, {"date": "2025-05-16", "close": 0.49, "volume": 12821.0}, {"date": "2025-05-19", "close": 0.51, "volume": 102742.0}, {"date": "2025-05-20", "close": 0.5, "volume": 308.0}, {"date": "2025-05-21", "close": 0.5, "volume": 149723.0}, {"date": "2025-05-22", "close": 0.485, "volume": 20000.0}, {"date": "2025-05-23", "close": 0.5, "volume": 57426.0}, {"date": "2025-05-26", "close": 0.48, "volume": 29635.0}, {"date": "2025-05-27", "close": 0.495, "volume": 1992.0}, {"date": "2025-05-28", "close": 0.495, "volume": 65032.0}, {"date": "2025-05-29", "close": 0.485, "volume": 22134.0}, {"date": "2025-05-30", "close": 0.49, "volume": 1122.0}, {"date": "2025-06-02", "close": 0.5, "volume": 100446.0}, {"date": "2025-06-03", "close": 0.51, "volume": 54563.0}, {"date": "2025-06-04", "close": 0.52, "volume": 44798.0}, {"date": "2025-06-05", "close": 0.5, "volume": 260669.0}, {"date": "2025-06-06", "close": 0.5, "volume": 134008.0}, {"date": "2025-06-10", "close": 0.495, "volume": 117587.0}, {"date": "2025-06-11", "close": 0.495, "volume": 9036.0}, {"date": "2025-06-12", "close": 0.49, "volume": 67653.0}, {"date": "2025-06-13", "close": 0.49, "volume": 72667.0}, {"date": "2025-06-16", "close": 0.49, "volume": 5412.0}, {"date": "2025-06-17", "close": 0.475, "volume": 260779.0}, {"date": "2025-06-18", "close": 0.485, "volume": 17077.0}, {"date": "2025-06-19", "close": 0.475, "volume": 28434.0}, {"date": "2025-06-23", "close": 0.48, "volume": 9464.0}, {"date": "2025-06-24", "close": 0.48, "volume": 581.0}, {"date": "2025-06-25", "close": 0.48, "volume": 31837.0}, {"date": "2025-06-26", "close": 0.485, "volume": 7822.0}, {"date": "2025-06-27", "close": 0.485, "volume": 22776.0}, {"date": "2025-06-30", "close": 0.475, "volume": 49303.0}, {"date": "2025-07-01", "close": 0.475, "volume": 68.0}, {"date": "2025-07-02", "close": 0.475, "volume": 718.0}, {"date": "2025-07-07", "close": 0.475, "volume": 542.0}, {"date": "2025-07-08", "close": 0.48, "volume": 50080.0}, {"date": "2025-07-09", "close": 0.495, "volume": 69391.0}, {"date": "2025-07-10", "close": 0.485, "volume": 7015.0}, {"date": "2025-07-11", "close": 0.48, "volume": 59526.0}, {"date": "2025-07-14", "close": 0.495, "volume": 31138.0}, {"date": "2025-07-15", "close": 0.49, "volume": 8000.0}, {"date": "2025-07-16", "close": 0.5, "volume": 45698.0}, {"date": "2025-07-17", "close": 0.5, "volume": 103244.0}, {"date": "2025-07-18", "close": 0.5, "volume": 76697.0}, {"date": "2025-07-21", "close": 0.5, "volume": 55600.0}, {"date": "2025-07-22", "close": 0.5, "volume": 87867.0}, {"date": "2025-07-23", "close": 0.5275, "volume": 97225.0}, {"date": "2025-07-24", "close": 0.54, "volume": 267655.0}, {"date": "2025-07-25", "close": 0.55, "volume": 123056.0}, {"date": "2025-07-28", "close": 0.54, "volume": 58581.0}, {"date": "2025-07-29", "close": 0.515, "volume": 78014.0}, {"date": "2025-07-30", "close": 0.52, "volume": 122906.0}, {"date": "2025-07-31", "close": 0.535, "volume": 70706.0}, {"date": "2025-08-01", "close": 0.51, "volume": 113121.0}, {"date": "2025-08-04", "close": 0.52, "volume": 1431.0}, {"date": "2025-08-05", "close": 0.58, "volume": 1664277.0}, {"date": "2025-08-06", "close": 0.61, "volume": 252867.0}, {"date": "2025-08-07", "close": 0.63, "volume": 216023.0}, {"date": "2025-08-08", "close": 0.645, "volume": 339716.0}, {"date": "2025-08-11", "close": 0.655, "volume": 318216.0}, {"date": "2025-08-12", "close": 0.645, "volume": 106038.0}, {"date": "2025-08-13", "close": 0.65, "volume": 493620.0}, {"date": "2025-08-14", "close": 0.62, "volume": 195914.0}, {"date": "2025-08-15", "close": 0.63, "volume": 243602.0}, {"date": "2025-08-18", "close": 0.61, "volume": 94411.0}, {"date": "2025-08-19", "close": 0.625, "volume": 43753.0}, {"date": "2025-08-20", "close": 0.6125, "volume": 28648.0}, {"date": "2025-08-21", "close": 0.62, "volume": 7516.0}, {"date": "2025-08-22", "close": 0.605, "volume": 18220.0}, {"date": "2025-08-25", "close": 0.615, "volume": 11463.0}, {"date": "2025-08-26", "close": 0.61, "volume": 108867.0}, {"date": "2025-08-27", "close": 0.62, "volume": 16135.0}, {"date": "2025-08-28", "close": 0.585, "volume": 488465.0}, {"date": "2025-08-29", "close": 0.59, "volume": 66450.0}, {"date": "2025-09-01", "close": 0.59, "volume": 77640.0}, {"date": "2025-09-02", "close": 0.59, "volume": 81141.0}, {"date": "2025-09-03", "close": 0.575, "volume": 18868.0}, {"date": "2025-09-04", "close": 0.585, "volume": 178619.0}, {"date": "2025-09-05", "close": 0.58, "volume": 104277.0}, {"date": "2025-09-08", "close": 0.58, "volume": 107229.0}, {"date": "2025-09-09", "close": 0.575, "volume": 5914.0}, {"date": "2025-09-10", "close": 0.595, "volume": 56817.0}, {"date": "2025-09-11", "close": 0.625, "volume": 187997.0}, {"date": "2025-09-12", "close": 0.61, "volume": 30335.0}, {"date": "2025-09-15", "close": 0.61, "volume": 317.0}, {"date": "2025-09-16", "close": 0.6, "volume": 42497.0}, {"date": "2025-09-17", "close": 0.6, "volume": 21064.0}, {"date": "2025-09-18", "close": 0.595, "volume": 61543.0}, {"date": "2025-09-19", "close": 0.61, "volume": 35979.0}, {"date": "2025-09-22", "close": 0.61, "volume": 71754.0}, {"date": "2025-09-23", "close": 0.625, "volume": 94720.0}, {"date": "2025-09-24", "close": 0.625, "volume": 169871.0}, {"date": "2025-09-25", "close": 0.625, "volume": 15539.0}, {"date": "2025-09-26", "close": 0.65, "volume": 135747.0}, {"date": "2025-09-29", "close": 0.63, "volume": 125389.0}, {"date": "2025-09-30", "close": 0.64, "volume": 113962.0}, {"date": "2025-10-01", "close": 0.635, "volume": 16039.0}, {"date": "2025-10-02", "close": 0.615, "volume": 49070.0}, {"date": "2025-10-03", "close": 0.63, "volume": 18614.0}, {"date": "2025-10-06", "close": 0.635, "volume": 30474.0}, {"date": "2025-10-07", "close": 0.63, "volume": 122001.0}, {"date": "2025-10-08", "close": 0.63, "volume": 2220.0}, {"date": "2025-10-09", "close": 0.63, "volume": 4837.0}, {"date": "2025-10-10", "close": 0.615, "volume": 112513.0}, {"date": "2025-10-13", "close": 0.585, "volume": 203697.0}, {"date": "2025-10-14", "close": 0.59, "volume": 72557.0}, {"date": "2025-10-15", "close": 0.62, "volume": 245063.0}, {"date": "2025-10-16", "close": 0.63, "volume": 42783.0}, {"date": "2025-10-17", "close": 0.6, "volume": 34149.0}, {"date": "2025-10-20", "close": 0.58, "volume": 112067.0}, {"date": "2025-10-21", "close": 0.59, "volume": 37446.0}, {"date": "2025-10-22", "close": 0.595, "volume": 35897.0}, {"date": "2025-10-23", "close": 0.605, "volume": 847.0}, {"date": "2025-10-24", "close": 0.605, "volume": 63398.0}, {"date": "2025-10-27", "close": 0.6, "volume": 133116.0}, {"date": "2025-10-28", "close": 0.6, "volume": 5952.0}, {"date": "2025-10-29", "close": 0.59, "volume": 17155.0}, {"date": "2025-10-30", "close": 0.605, "volume": 26525.0}, {"date": "2025-10-31", "close": 0.59, "volume": 50077.0}, {"date": "2025-11-03", "close": 0.595, "volume": 102753.0}, {"date": "2025-11-04", "close": 0.59, "volume": 132657.0}, {"date": "2025-11-05", "close": 0.6, "volume": 44652.0}, {"date": "2025-11-06", "close": 0.59, "volume": 5396.0}, {"date": "2025-11-07", "close": 0.6, "volume": 56498.0}, {"date": "2025-11-10", "close": 0.59, "volume": 4109.0}, {"date": "2025-11-11", "close": 0.59, "volume": 19066.0}, {"date": "2025-11-12", "close": 0.595, "volume": 49012.0}, {"date": "2025-11-13", "close": 0.605, "volume": 11653.0}, {"date": "2025-11-14", "close": 0.595, "volume": 12758.0}, {"date": "2025-11-17", "close": 0.59, "volume": 5824.0}, {"date": "2025-11-18", "close": 0.58, "volume": 68904.0}, {"date": "2025-11-19", "close": 0.58, "volume": 25614.0}, {"date": "2025-11-20", "close": 0.58, "volume": 4720.0}, {"date": "2025-11-21", "close": 0.58, "volume": 13415.0}, {"date": "2025-11-24", "close": 0.575, "volume": 486243.0}, {"date": "2025-11-25", "close": 0.575, "volume": 18559.0}, {"date": "2025-11-26", "close": 0.575, "volume": 34052.0}, {"date": "2025-11-27", "close": 0.575, "volume": 2.0}, {"date": "2025-11-28", "close": 0.585, "volume": 28031.0}, {"date": "2025-12-01", "close": 0.59, "volume": 34641.0}, {"date": "2025-12-02", "close": 0.57, "volume": 103003.0}, {"date": "2025-12-04", "close": 0.58, "volume": 29949.0}, {"date": "2025-12-05", "close": 0.59, "volume": 50620.0}, {"date": "2025-12-08", "close": 0.57, "volume": 4193.0}, {"date": "2025-12-09", "close": 0.57, "volume": 6290.0}, {"date": "2025-12-10", "close": 0.59, "volume": 641.0}, {"date": "2025-12-11", "close": 0.57, "volume": 4984.0}, {"date": "2025-12-12", "close": 0.57, "volume": 8315.0}, {"date": "2025-12-15", "close": 0.57, "volume": 21321.0}, {"date": "2025-12-16", "close": 0.575, "volume": 22849.0}, {"date": "2025-12-17", "close": 0.575, "volume": 747.0}, {"date": "2025-12-18", "close": 0.575, "volume": 4724.0}, {"date": "2025-12-19", "close": 0.57, "volume": 18480.0}, {"date": "2025-12-22", "close": 0.57, "volume": 24383.0}, {"date": "2025-12-23", "close": 0.57, "volume": 12303.0}, {"date": "2025-12-24", "close": 0.58, "volume": 26033.0}, {"date": "2025-12-29", "close": 0.56, "volume": 6178.0}, {"date": "2025-12-30", "close": 0.565, "volume": 4887.0}, {"date": "2025-12-31", "close": 0.57, "volume": 6820.0}, {"date": "2026-01-02", "close": 0.57, "volume": 53365.0}, {"date": "2026-01-05", "close": 0.565, "volume": 24221.0}, {"date": "2026-01-06", "close": 0.565, "volume": 60110.0}, {"date": "2026-01-07", "close": 0.565, "volume": 69044.0}, {"date": "2026-01-08", "close": 0.56, "volume": 2.0}, {"date": "2026-01-09", "close": 0.58, "volume": 36799.0}, {"date": "2026-01-12", "close": 0.575, "volume": 16401.0}, {"date": "2026-01-13", "close": 0.575, "volume": 46623.0}, {"date": "2026-01-14", "close": 0.565, "volume": 1936.0}, {"date": "2026-01-15", "close": 0.6, "volume": 141962.0}, {"date": "2026-01-16", "close": 0.58, "volume": 43201.0}, {"date": "2026-01-19", "close": 0.58, "volume": 16857.0}, {"date": "2026-01-20", "close": 0.575, "volume": 3994.0}, {"date": "2026-01-21", "close": 0.58, "volume": 4773.0}, {"date": "2026-01-22", "close": 0.58, "volume": 16991.0}, {"date": "2026-01-23", "close": 0.58, "volume": 11925.0}, {"date": "2026-01-27", "close": 0.58, "volume": 30710.0}, {"date": "2026-01-28", "close": 0.575, "volume": 104567.0}, {"date": "2026-01-29", "close": 0.575, "volume": 19805.0}, {"date": "2026-01-30", "close": 0.565, "volume": 90052.0}, {"date": "2026-02-02", "close": 0.57, "volume": 173.0}, {"date": "2026-02-03", "close": 0.565, "volume": 1135.0}, {"date": "2026-02-04", "close": 0.53, "volume": 317046.0}, {"date": "2026-02-05", "close": 0.505, "volume": 282122.0}, {"date": "2026-02-06", "close": 0.5, "volume": 105667.0}, {"date": "2026-02-09", "close": 0.51, "volume": 161808.0}, {"date": "2026-02-10", "close": 0.54, "volume": 810736.0}, {"date": "2026-02-11", "close": 0.52, "volume": 689711.0}, {"date": "2026-02-12", "close": 0.53, "volume": 324607.0}, {"date": "2026-02-13", "close": 0.53, "volume": 54710.0}, {"date": "2026-02-16", "close": 0.525, "volume": 7672.0}, {"date": "2026-02-17", "close": 0.53, "volume": 127268.0}, {"date": "2026-02-18", "close": 0.53, "volume": 105542.0}, {"date": "2026-02-19", "close": 0.535, "volume": 90111.0}, {"date": "2026-02-20", "close": 0.525, "volume": 11909.0}, {"date": "2026-02-23", "close": 0.525, "volume": 188661.0}, {"date": "2026-02-24", "close": 0.525, "volume": 20799.0}, {"date": "2026-02-25", "close": 0.52, "volume": 178700.0}, {"date": "2026-02-26", "close": 0.525, "volume": 3088.0}, {"date": "2026-02-27", "close": 0.525, "volume": 20698.0}, {"date": "2026-03-02", "close": 0.51, "volume": 732.0}, {"date": "2026-03-03", "close": 0.52, "volume": 3069.0}, {"date": "2026-03-04", "close": 0.52, "volume": 7667.0}, {"date": "2026-03-05", "close": 0.52, "volume": 7292.0}, {"date": "2026-03-06", "close": 0.515, "volume": 764.0}, {"date": "2026-03-09", "close": 0.515, "volume": 3321.0}, {"date": "2026-03-10", "close": 0.51, "volume": 42921.0}, {"date": "2026-03-11", "close": 0.51, "volume": 7961.0}, {"date": "2026-03-12", "close": 0.49, "volume": 30216.0}, {"date": "2026-03-13", "close": 0.5, "volume": 6750.0}, {"date": "2026-03-16", "close": 0.5, "volume": 28.0}, {"date": "2026-03-17", "close": 0.49, "volume": 2850.0}, {"date": "2026-03-18", "close": 0.49, "volume": 62500.0}, {"date": "2026-03-19", "close": 0.48, "volume": 78208.0}, {"date": "2026-03-20", "close": 0.49, "volume": 151706.0}, {"date": "2026-03-23", "close": 0.465, "volume": 87933.0}, {"date": "2026-03-24", "close": 0.47, "volume": 23941.0}, {"date": "2026-03-25", "close": 0.48, "volume": 47708.0}, {"date": "2026-03-26", "close": 0.485, "volume": 11395.0}, {"date": "2026-03-27", "close": 0.49, "volume": 1750.0}, {"date": "2026-03-30", "close": 0.47, "volume": 88241.0}, {"date": "2026-03-31", "close": 0.475, "volume": 3369.0}, {"date": "2026-04-01", "close": 0.475, "volume": 26894.0}, {"date": "2026-04-02", "close": 0.485, "volume": 27904.0}, {"date": "2026-04-07", "close": 0.49, "volume": 99699.0}, {"date": "2026-04-08", "close": 0.5, "volume": 99692.0}, {"date": "2026-04-09", "close": 0.5, "volume": 5527.0}, {"date": "2026-04-10", "close": 0.49, "volume": 44663.0}, {"date": "2026-04-13", "close": 0.475, "volume": 94319.0}, {"date": "2026-04-14", "close": 0.485, "volume": 111056.0}, {"date": "2026-04-15", "close": 0.48, "volume": 37025.0}, {"date": "2026-04-16", "close": 0.4775, "volume": 30478.0}, {"date": "2026-04-17", "close": 0.48, "volume": 2841.0}, {"date": "2026-04-20", "close": 0.46, "volume": 52461.0}, {"date": "2026-04-21", "close": 0.47, "volume": 8600.0}, {"date": "2026-04-22", "close": 0.485, "volume": 25700.0}, {"date": "2026-04-23", "close": 0.48, "volume": 8564.0}, {"date": "2026-04-24", "close": 0.48, "volume": 16965.0}, {"date": "2026-04-27", "close": 0.48, "volume": 10385.0}, {"date": "2026-04-28", "close": 0.47, "volume": 36420.0}, {"date": "2026-04-29", "close": 0.465, "volume": 13809.0}, {"date": "2026-04-30", "close": 0.46, "volume": 70371.0}, {"date": "2026-05-01", "close": 0.455, "volume": 4810.0}, {"date": "2026-05-04", "close": 0.455, "volume": 60000.0}, {"date": "2026-05-05", "close": 0.46, "volume": 48349.0}, {"date": "2026-05-06", "close": 0.455, "volume": 54966.0}, {"date": "2026-05-07", "close": 0.445, "volume": 60291.0}, {"date": "2026-05-08", "close": 0.46, "volume": 81884.0}, {"date": "2026-05-11", "close": 0.45, "volume": 76327.0}, {"date": "2026-05-12", "close": 0.44, "volume": 69593.0}, {"date": "2026-05-13", "close": 0.425, "volume": 128743.0}, {"date": "2026-05-14", "close": 0.41, "volume": 305474.0}, {"date": "2026-05-15", "close": 0.41, "volume": 541370.0}, {"date": "2026-05-18", "close": 0.405, "volume": 236716.0}, {"date": "2026-05-19", "close": 0.44, "volume": 34706.0}, {"date": "2026-05-20", "close": 0.42, "volume": 48168.0}, {"date": "2026-05-21", "close": 0.415, "volume": 1967.0}, {"date": "2026-05-22", "close": 0.415, "volume": 30453.0}, {"date": "2026-05-25", "close": 0.405, "volume": 109802.0}, {"date": "2026-05-26", "close": 0.42, "volume": 226953.0}, {"date": "2026-05-27", "close": 0.41, "volume": 108067.0}, {"date": "2026-05-28", "close": 0.405, "volume": 29725.0}, {"date": "2026-05-29", "close": 0.41, "volume": 45459.0}, {"date": "2026-06-01", "close": 0.41, "volume": 31472.0}, {"date": "2026-06-02", "close": 0.42, "volume": 153906.0}, {"date": "2026-06-03", "close": 0.41, "volume": 87759.0}, {"date": "2026-06-04", "close": 0.405, "volume": 724475.0}, {"date": "2026-06-05", "close": 0.405, "volume": 7002.0}, {"date": "2026-06-09", "close": 0.415, "volume": 139154.0}, {"date": "2026-06-10", "close": 0.435, "volume": 79959.0}, {"date": "2026-06-11", "close": 0.425, "volume": 24928.0}, {"date": "2026-06-12", "close": 0.435, "volume": 10599.0}, {"date": "2026-06-15", "close": 0.42, "volume": 79531.0}, {"date": "2026-06-16", "close": 0.41, "volume": 236371.0}, {"date": "2026-06-17", "close": 0.41, "volume": 88190.0}, {"date": "2026-06-18", "close": 0.43, "volume": 48243.0}, {"date": "2026-06-19", "close": 0.415, "volume": 54970.0}, {"date": "2026-06-22", "close": 0.41, "volume": 110874.0}, {"date": "2026-06-23", "close": 0.41, "volume": 161574.0}, {"date": "2026-06-24", "close": 0.405, "volume": 96440.0}, {"date": "2026-06-25", "close": 0.41, "volume": 101186.0}, {"date": "2026-06-26", "close": 0.42, "volume": 70909.0}, {"date": "2026-06-29", "close": 0.405, "volume": 122868.0}, {"date": "2026-06-30", "close": 0.41, "volume": 64430.0}, {"date": "2026-07-01", "close": 0.4, "volume": 37102.0}, {"date": "2026-07-02", "close": 0.385, "volume": 163360.0}, {"date": "2026-07-03", "close": 0.4, "volume": 106493.0}, {"date": "2026-07-06", "close": 0.385, "volume": 92558.0}, {"date": "2026-07-07", "close": 0.395, "volume": 66967.0}, {"date": "2026-07-08", "close": 0.39, "volume": 104611.0}, {"date": "2026-07-09", "close": 0.395, "volume": 21129.0}, {"date": "2026-07-10", "close": 0.425, "volume": 13944.0}, {"date": "2026-07-13", "close": 0.425, "volume": 7504.0}, {"date": "2026-07-14", "close": 0.425, "volume": 5554.0}, {"date": "2026-07-16", "close": 0.42, "volume": 90872.0}, {"date": "2026-07-17", "close": 0.44, "volume": 123154.0}, {"date": "2026-07-20", "close": 0.44, "volume": 51656.0}, {"date": "2026-07-21", "close": 0.435, "volume": 6212.0}, {"date": "2026-07-22", "close": 0.44, "volume": 22915.0}, {"date": "2026-07-23", "close": 0.445, "volume": 53321.0}, {"date": "2026-07-24", "close": 0.44, "volume": 18034.0}, {"date": "2026-07-27", "close": 0.45, "volume": 18465.0}, {"date": "2026-07-28", "close": 0.43, "volume": 215458.0}, {"date": "2026-07-29", "close": 0.4375, "volume": 81340.0}, {"date": "2026-07-30", "close": 0.44, "volume": 46591.0}, {"date": "2026-07-31", "close": 0.425, "volume": 12733.0}, {"date": "2026-08-03", "close": 0.44, "volume": 36175.0}, {"date": "2026-08-04", "close": 0.48, "volume": 356180.0}, {"date": "2026-08-05", "close": 0.49, "volume": 152268.0}, {"date": "2026-08-06", "close": 0.485, "volume": 311922.0}, {"date": "2026-08-07", "close": 0.475, "volume": 239764.0}, {"date": "2026-08-10", "close": 0.48, "volume": 153260.0}, {"date": "2026-08-11", "close": 0.48, "volume": 94455.0}, {"date": "2026-08-12", "close": 0.48, "volume": 327123.0}, {"date": "2026-08-13", "close": 0.455, "volume": 78239.0}, {"date": "2026-08-14", "close": 0.44, "volume": 39125.0}, {"date": "2026-08-17", "close": 0.44, "volume": 20500.0}, {"date": "2026-08-18", "close": 0.44, "volume": 24572.0}, {"date": "2026-08-19", "close": 0.435, "volume": 101985.0}, {"date": "2026-08-20", "close": 0.43, "volume": 1080.0}, {"date": "2026-08-21", "close": 0.425, "volume": 63366.0}, {"date": "2026-08-24", "close": 0.43, "volume": 4501.0}, {"date": "2026-08-25", "close": 0.44, "volume": 12938.0}, {"date": "2026-08-26", "close": 0.44, "volume": 36764.0}, {"date": "2026-08-27", "close": 0.445, "volume": 19555.0}, {"date": "2026-08-28", "close": 0.45, "volume": 51636.0}, {"date": "2026-08-31", "close": 0.46, "volume": 26975.0}, {"date": "2026-09-01", "close": 0.455, "volume": 8000.0}, {"date": "2026-09-02", "close": 0.46, "volume": 878.0}, {"date": "2026-09-03", "close": 0.44, "volume": 110552.0}, {"date": "2026-09-04", "close": 0.43, "volume": 22867.0}, {"date": "2026-09-08", "close": 0.435, "volume": 6368.0}, {"date": "2026-09-09", "close": 0.435, "volume": 28500.0}, {"date": "2026-09-10", "close": 0.45, "volume": 27082.0}, {"date": "2026-09-11", "close": 0.45, "volume": 139.0}, {"date": "2026-09-14", "close": 0.44, "volume": 1330.0}, {"date": "2026-09-15", "close": 0.435, "volume": 30891.0}, {"date": "2026-09-16", "close": 0.435, "volume": 36732.0}, {"date": "2026-09-17", "close": 0.435, "volume": 5000.0}, {"date": "2026-09-18", "close": 0.425, "volume": 81310.0}], "refreshing": true}