{"ticker": "SPL", "overview": {"name": "Starpharma Holdings Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "SPL", "has_prices": true, "as_of": "2026-08-07", "last": 0.79, "prev_close": 0.795, "change": -0.0050000000000000044, "change_pct": -0.0062893081761006345, "session_volume": 881012.0, "vwap_5": 0.7764288525637326, "vwap_20": 0.7304161336081326, "vwap_60": 0.6860325174089318, "vwap_250": 0.4869832337911447, "high_52w": 0.8, "low_52w": 0.311744, "avg_volume_20": 1642689.3, "sessions": 400, "market_cap": {"value": 367332311.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144254", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "A whale crosses a substantial-holding line in SPL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144254", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55660}, {"id": "ASX-03138842", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138842", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75820}, {"id": "ASXSH-03134783", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in SPL \u2014 UBS Group AG and its related bodies corporate declares 5.06%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134783", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78700}, {"id": "ASX-03133684", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133684", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91660}, {"id": "ASX-03129173", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129173", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "ASX-03127106", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127106", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "ASX-03126512", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126512", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110380}, {"id": "ASX-03125018", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125018", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124850", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "R Basser", "who_key": "R Basser", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "R Basser just moved their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124850", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124848", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "R Thomas", "who_key": "R Thomas", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "R Thomas just moved their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124848", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124847", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "L Cheng", "who_key": "L Cheng", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L Cheng just moved their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124847", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124845", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "J Davies", "who_key": "J Davies", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "J Davies just moved their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124845", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124841", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Limited", "who": "C Maley", "who_key": "C Maley", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "C Maley just moved their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124841", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX-03124106", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings 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": "Someone big just shifted their SPL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124106", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "ASX-03116857", "src": "ASX", "ticker": "SPL", "cik": "", "company": "Starpharma Holdings Limited", "company_raw": "Starpharma Holdings Ltd", "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": "SPL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116857", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150700}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.06, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134783-3A701612", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Maley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Maley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Cheryl Maley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Russell Basser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David McIntyre", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeff Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Cheng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cheryl Maley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Basser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cheryl Maley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-12", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fairley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-12", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fairley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fairley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fairley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Fairley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/spl", "needs_ocr": 0}], "directors": [{"name": "Ms Cheryl Maley", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "R Thomas", "first_seen": "2014-11-06", "last_seen": "2025-10-21", "status": "current", "notices": 30}, {"name": "C Maley", "first_seen": "2025-10-05", "last_seen": "2025-12-17", "status": "current", "notices": 2}, {"name": "Dr J Fairley", "first_seen": "2010-11-11", "last_seen": "2010-12-14", "status": "past", "notices": 2}, {"name": "Jackie Fairley", "first_seen": "2012-12-10", "last_seen": "2012-12-10", "status": "past", "notices": 1}, {"name": "Richard Hazleton", "first_seen": "2012-12-11", "last_seen": "2012-12-11", "status": "past", "notices": 1}, {"name": "Peter Bartels", "first_seen": "2012-12-12", "last_seen": "2012-12-12", "status": "past", "notices": 1}, {"name": "P Jenkins", "first_seen": "2014-11-06", "last_seen": "2014-11-06", "status": "past", "notices": 1}, {"name": "R Hazleton", "first_seen": "2014-11-06", "last_seen": "2015-09-21", "status": "past", "notices": 2}, {"name": "P Turvey", "first_seen": "2014-11-06", "last_seen": "2018-12-28", "status": "past", "notices": 5}, {"name": "Peter Turvey", "first_seen": "2020-11-03", "last_seen": "2020-11-03", "status": "past", "notices": 1}, {"name": "Z Peach", "first_seen": "2014-11-06", "last_seen": "2021-08-31", "status": "past", "notices": 4}, {"name": "J Fairley", "first_seen": "2012-12-17", "last_seen": "2024-01-12", "status": "past", "notices": 36}, {"name": "R Basser", "first_seen": "2024-04-16", "last_seen": "2024-04-16", "status": "past", "notices": 1}, {"name": "Cheryl Maley", "first_seen": "2024-01-12", "last_seen": "2024-05-30", "status": "past", "notices": 2}, {"name": "L Cheng", "first_seen": "2021-08-27", "last_seen": "2024-06-27", "status": "past", "notices": 2}, {"name": "Jeff Davies", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "David McIntyre", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}, {"name": "Dr Russell Basser", "first_seen": "2024-09-16", "last_seen": "2024-09-16", "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": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - SPL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155840-3A705436"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152503-3A704842"}, {"date": "2026-10-21", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151622-3A704681"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "$3.5 Million R&D Tax Incentive Received", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151468-3A704656"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Starpharma Investor Presentation Petalion Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151177-3A704615"}], "performance": {"ticker": "SPL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-09-28", "close": 0.77936, "volume": 1121741.0}, {"date": "2000-09-29", "close": 0.808586, "volume": 776307.0}, {"date": "2000-10-02", "close": 0.808586, "volume": 128516.0}, {"date": "2000-10-03", "close": 0.77936, "volume": 179635.0}, {"date": "2000-10-05", "close": 0.740392, "volume": 101391.0}, {"date": "2000-10-06", "close": 0.740392, "volume": 64155.0}, {"date": "2000-10-09", "close": 0.720908, "volume": 235116.0}, {"date": "2000-10-10", "close": 0.701424, "volume": 91906.0}, {"date": "2000-10-11", "close": 0.68194, "volume": 91355.0}, {"date": "2000-10-12", "close": 0.652714, "volume": 49260.0}, {"date": "2000-10-13", "close": 0.73065, "volume": 223299.0}, {"date": "2000-10-16", "close": 0.73065, "volume": 87764.0}, {"date": "2000-10-17", "close": 0.68194, "volume": 49015.0}, {"date": "2000-10-18", "close": 0.672198, "volume": 90587.0}, {"date": "2000-10-19", "close": 0.652714, "volume": 217204.0}, {"date": "2000-10-20", "close": 0.672198, "volume": 73908.0}, {"date": "2000-10-23", "close": 0.68194, "volume": 68272.0}, {"date": "2000-10-24", "close": 0.652714, "volume": 63631.0}, {"date": "2000-10-25", "close": 0.63323, "volume": 41363.0}, {"date": "2000-10-26", "close": 0.594262, "volume": 150075.0}, {"date": "2000-10-27", "close": 0.58452, "volume": 10265.0}, {"date": "2000-10-30", "close": 0.594262, "volume": 56457.0}, {"date": "2000-10-31", "close": 0.623488, "volume": 20530.0}, {"date": "2000-11-03", "close": 0.68194, "volume": 51325.0}, {"date": "2000-11-06", "close": 0.652714, "volume": 32745.0}, {"date": "2000-11-07", "close": 0.652714, "volume": 8853.0}, {"date": "2000-11-08", "close": 0.652714, "volume": 54351.0}, {"date": "2000-11-09", "close": 0.662456, "volume": 55817.0}, {"date": "2000-11-10", "close": 0.711166, "volume": 74238.0}, {"date": "2000-11-13", "close": 0.68194, "volume": 134264.0}, {"date": "2000-11-14", "close": 0.68194, "volume": 179789.0}, {"date": "2000-11-15", "close": 0.73065, "volume": 177479.0}, {"date": "2000-11-16", "close": 0.759876, "volume": 39006.0}, {"date": "2000-11-17", "close": 0.740392, "volume": 471354.0}, {"date": "2000-11-20", "close": 0.740392, "volume": 49271.0}, {"date": "2000-11-21", "close": 0.73065, "volume": 111887.0}, {"date": "2000-11-22", "close": 0.740392, "volume": 6672.0}, {"date": "2000-11-23", "close": 0.73065, "volume": 132937.0}, {"date": "2000-11-24", "close": 0.711166, "volume": 20530.0}, {"date": "2000-11-27", "close": 0.711166, "volume": 22583.0}, {"date": "2000-11-28", "close": 0.68194, "volume": 10265.0}, {"date": "2000-11-29", "close": 0.711166, "volume": 20530.0}, {"date": "2000-11-30", "close": 0.68194, "volume": 61881.0}, {"date": "2000-12-01", "close": 0.68194, "volume": 144221.0}, {"date": "2000-12-04", "close": 0.68194, "volume": 4619.0}, {"date": "2000-12-05", "close": 0.68194, "volume": 255594.0}, {"date": "2000-12-08", "close": 0.672198, "volume": 2669.0}, {"date": "2000-12-11", "close": 0.68194, "volume": 679482.0}, {"date": "2000-12-12", "close": 0.662456, "volume": 93282.0}, {"date": "2000-12-13", "close": 0.68194, "volume": 58227.0}, {"date": "2000-12-14", "close": 0.68194, "volume": 47341.0}, {"date": "2000-12-15", "close": 0.652714, "volume": 104630.0}, {"date": "2000-12-18", "close": 0.63323, "volume": 10265.0}, {"date": "2000-12-19", "close": 0.594262, "volume": 45165.0}, {"date": "2000-12-20", "close": 0.58452, "volume": 18477.0}, {"date": "2000-12-21", "close": 0.565036, "volume": 125745.0}, {"date": "2000-12-22", "close": 0.565036, "volume": 32847.0}, {"date": "2000-12-27", "close": 0.58452, "volume": 27819.0}, {"date": "2000-12-28", "close": 0.565036, "volume": 18066.0}, {"date": "2000-12-29", "close": 0.565036, "volume": 39315.0}, {"date": "2001-01-02", "close": 0.613746, "volume": 82772.0}, {"date": "2001-01-03", "close": 0.613746, "volume": 102648.0}, {"date": "2001-01-04", "close": 0.604004, "volume": 85198.0}, {"date": "2001-01-05", "close": 0.623488, "volume": 57740.0}, {"date": "2001-01-08", "close": 0.58452, "volume": 93410.0}, {"date": "2001-01-09", "close": 0.574778, "volume": 37056.0}, {"date": "2001-01-10", "close": 0.613746, "volume": 18478.0}, {"date": "2001-01-11", "close": 0.623488, "volume": 26124.0}, {"date": "2001-01-12", "close": 0.623488, "volume": 5132.0}, {"date": "2001-01-15", "close": 0.604004, "volume": 31681.0}, {"date": "2001-01-16", "close": 0.642972, "volume": 17450.0}, {"date": "2001-01-17", "close": 0.652714, "volume": 33874.0}, {"date": "2001-01-18", "close": 0.662456, "volume": 80121.0}, {"date": "2001-01-19", "close": 0.701424, "volume": 140699.0}, {"date": "2001-01-22", "close": 0.740392, "volume": 148943.0}, {"date": "2001-01-23", "close": 0.701424, "volume": 157565.0}, {"date": "2001-01-24", "close": 0.701424, "volume": 157575.0}, {"date": "2001-01-25", "close": 0.691682, "volume": 82940.0}, {"date": "2001-01-29", "close": 0.68194, "volume": 66927.0}, {"date": "2001-01-30", "close": 0.691682, "volume": 127198.0}, {"date": "2001-01-31", "close": 0.691682, "volume": 71371.0}, {"date": "2001-02-01", "close": 0.691682, "volume": 49887.0}, {"date": "2001-02-02", "close": 0.68194, "volume": 8770.0}, {"date": "2001-02-05", "close": 0.691682, "volume": 19035.0}, {"date": "2001-02-06", "close": 0.68194, "volume": 20530.0}, {"date": "2001-02-07", "close": 0.68194, "volume": 10265.0}, {"date": "2001-02-08", "close": 0.691682, "volume": 71470.0}, {"date": "2001-02-09", "close": 0.711166, "volume": 94307.0}, {"date": "2001-02-12", "close": 0.711166, "volume": 62232.0}, {"date": "2001-02-13", "close": 0.701424, "volume": 68183.0}, {"date": "2001-02-14", "close": 0.701424, "volume": 53121.0}, {"date": "2001-02-15", "close": 0.701424, "volume": 90409.0}, {"date": "2001-02-16", "close": 0.701424, "volume": 24250.0}, {"date": "2001-02-19", "close": 0.701424, "volume": 2053.0}, {"date": "2001-02-20", "close": 0.691682, "volume": 8212.0}, {"date": "2001-02-21", "close": 0.691682, "volume": 27356.0}, {"date": "2001-02-22", "close": 0.68194, "volume": 25559.0}, {"date": "2001-02-23", "close": 0.642972, "volume": 28844.0}, {"date": "2001-02-26", "close": 0.642972, "volume": 32993.0}, {"date": "2001-02-27", "close": 0.63323, "volume": 15397.0}, {"date": "2001-03-01", "close": 0.642972, "volume": 5030.0}, {"date": "2001-03-02", "close": 0.63323, "volume": 367.0}, {"date": "2001-03-05", "close": 0.623488, "volume": 8007.0}, {"date": "2001-03-06", "close": 0.613746, "volume": 89142.0}, {"date": "2001-03-07", "close": 0.613746, "volume": 10651.0}, {"date": "2001-03-08", "close": 0.652714, "volume": 149353.0}, {"date": "2001-03-09", "close": 0.63323, "volume": 57483.0}, {"date": "2001-03-12", "close": 0.652714, "volume": 10265.0}, {"date": "2001-03-13", "close": 0.623488, "volume": 45550.0}, {"date": "2001-03-14", "close": 0.594262, "volume": 32026.0}, {"date": "2001-03-16", "close": 0.613746, "volume": 72880.0}, {"date": "2001-03-19", "close": 0.613746, "volume": 26175.0}, {"date": "2001-03-20", "close": 0.623488, "volume": 73982.0}, {"date": "2001-03-21", "close": 0.63323, "volume": 58435.0}, {"date": "2001-03-22", "close": 0.58452, "volume": 33949.0}, {"date": "2001-03-23", "close": 0.574778, "volume": 15322.0}, {"date": "2001-03-27", "close": 0.623488, "volume": 59741.0}, {"date": "2001-03-29", "close": 0.565036, "volume": 7185.0}, {"date": "2001-03-30", "close": 0.58452, "volume": 4979.0}, {"date": "2001-04-02", "close": 0.574778, "volume": 21043.0}, {"date": "2001-04-03", "close": 0.574778, "volume": 15551.0}, {"date": "2001-04-04", "close": 0.565036, "volume": 68774.0}, {"date": "2001-04-05", "close": 0.58452, "volume": 14479.0}, {"date": "2001-04-06", "close": 0.623488, "volume": 30736.0}, {"date": "2001-04-09", "close": 0.555294, "volume": 26791.0}, {"date": "2001-04-11", "close": 0.555294, "volume": 11390.0}, {"date": "2001-04-12", "close": 0.574778, "volume": 6574.0}, {"date": "2001-04-17", "close": 0.58452, "volume": 5132.0}, {"date": "2001-04-18", "close": 0.58452, "volume": 7387.0}, {"date": "2001-04-19", "close": 0.565036, "volume": 69920.0}, {"date": "2001-04-20", "close": 0.53581, "volume": 72880.0}, {"date": "2001-04-23", "close": 0.53581, "volume": 3285.0}, {"date": "2001-04-24", "close": 0.53581, "volume": 3593.0}, {"date": "2001-04-26", "close": 0.5377584, "volume": 50635.0}, {"date": "2001-04-27", "close": 0.526068, "volume": 15910.0}, {"date": "2001-04-30", "close": 0.53581, "volume": 32334.0}, {"date": "2001-05-01", "close": 0.506584, "volume": 26689.0}, {"date": "2001-05-02", "close": 0.4871, "volume": 72470.0}, {"date": "2001-05-03", "close": 0.545552, "volume": 59296.0}, {"date": "2001-05-04", "close": 0.545552, "volume": 35927.0}, {"date": "2001-05-07", "close": 0.4871, "volume": 20530.0}, {"date": "2001-05-08", "close": 0.506584, "volume": 45203.0}, {"date": "2001-05-09", "close": 0.516326, "volume": 80579.0}, {"date": "2001-05-10", "close": 0.545552, "volume": 70227.0}, {"date": "2001-05-14", "close": 0.545552, "volume": 46014.0}, {"date": "2001-05-15", "close": 0.555294, "volume": 90125.0}, {"date": "2001-05-16", "close": 0.53581, "volume": 65184.0}, {"date": "2001-05-17", "close": 0.526068, "volume": 10265.0}, {"date": "2001-05-18", "close": 0.496842, "volume": 16937.0}, {"date": "2001-05-21", "close": 0.53581, "volume": 55666.0}, {"date": "2001-05-22", "close": 0.516326, "volume": 20530.0}, {"date": "2001-05-23", "close": 0.526068, "volume": 60563.0}, {"date": "2001-05-24", "close": 0.526068, "volume": 5132.0}, {"date": "2001-05-25", "close": 0.574778, "volume": 57072.0}, {"date": "2001-05-28", "close": 0.565036, "volume": 2053.0}, {"date": "2001-05-29", "close": 0.496842, "volume": 89278.0}, {"date": "2001-05-30", "close": 0.4871, "volume": 76986.0}, {"date": "2001-05-31", "close": 0.506584, "volume": 66234.0}, {"date": "2001-06-01", "close": 0.526068, "volume": 86122.0}, {"date": "2001-06-04", "close": 0.516326, "volume": 70725.0}, {"date": "2001-06-05", "close": 0.4871, "volume": 82581.0}, {"date": "2001-06-06", "close": 0.457874, "volume": 25662.0}, {"date": "2001-06-07", "close": 0.457874, "volume": 45165.0}, {"date": "2001-06-08", "close": 0.477358, "volume": 35927.0}, {"date": "2001-06-12", "close": 0.4871, "volume": 2053.0}, {"date": "2001-06-13", "close": 0.467616, "volume": 54404.0}, {"date": "2001-06-14", "close": 0.477358, "volume": 31821.0}, {"date": "2001-06-15", "close": 0.477358, "volume": 37980.0}, {"date": "2001-06-18", "close": 0.467616, "volume": 29768.0}, {"date": "2001-06-19", "close": 0.457874, "volume": 41162.0}, {"date": "2001-06-20", "close": 0.43839, "volume": 258417.0}, {"date": "2001-06-21", "close": 0.409164, "volume": 49938.0}, {"date": "2001-06-22", "close": 0.448132, "volume": 71854.0}, {"date": "2001-06-25", "close": 0.428648, "volume": 94642.0}, {"date": "2001-06-26", "close": 0.448132, "volume": 21248.0}, {"date": "2001-06-27", "close": 0.467616, "volume": 49791.0}, {"date": "2001-06-28", "close": 0.506584, "volume": 11035.0}, {"date": "2001-06-29", "close": 0.574778, "volume": 140012.0}, {"date": "2001-07-02", "close": 0.526068, "volume": 82940.0}, {"date": "2001-07-03", "close": 0.516326, "volume": 23096.0}, {"date": "2001-07-04", "close": 0.526068, "volume": 24841.0}, {"date": "2001-07-05", "close": 0.53581, "volume": 63899.0}, {"date": "2001-07-06", "close": 0.53581, "volume": 124153.0}, {"date": "2001-07-09", "close": 0.526068, "volume": 13344.0}, {"date": "2001-07-10", "close": 0.516326, "volume": 32232.0}, {"date": "2001-07-11", "close": 0.574778, "volume": 10265.0}, {"date": "2001-07-12", "close": 0.58452, "volume": 97516.0}, {"date": "2001-07-13", "close": 0.623488, "volume": 34120.0}, {"date": "2001-07-16", "close": 0.63323, "volume": 118543.0}, {"date": "2001-07-17", "close": 0.604004, "volume": 27715.0}, {"date": "2001-07-18", "close": 0.63323, "volume": 49271.0}, {"date": "2001-07-20", "close": 0.613746, "volume": 109115.0}, {"date": "2001-07-24", "close": 0.545552, "volume": 30599.0}, {"date": "2001-07-25", "close": 0.565036, "volume": 10265.0}, {"date": "2001-07-26", "close": 0.565036, "volume": 1026.0}, {"date": "2001-07-27", "close": 0.613746, "volume": 26971.0}, {"date": "2001-07-30", "close": 0.6156944, "volume": 3182.0}, {"date": "2001-07-31", "close": 0.555294, "volume": 41059.0}, {"date": "2001-08-01", "close": 0.53581, "volume": 200164.0}, {"date": "2001-08-02", "close": 0.63323, "volume": 91064.0}, {"date": "2001-08-03", "close": 0.642972, "volume": 110332.0}, {"date": "2001-08-06", "close": 0.662456, "volume": 178505.0}, {"date": "2001-08-07", "close": 0.68194, "volume": 80145.0}, {"date": "2001-08-08", "close": 0.691682, "volume": 290839.0}, {"date": "2001-08-09", "close": 0.68194, "volume": 147619.0}, {"date": "2001-08-10", "close": 0.652714, "volume": 97434.0}, {"date": "2001-08-13", "close": 0.623488, "volume": 65592.0}, {"date": "2001-08-14", "close": 0.662456, "volume": 37005.0}, {"date": "2001-08-15", "close": 0.63323, "volume": 41059.0}, {"date": "2001-08-16", "close": 0.604004, "volume": 55430.0}, {"date": "2001-08-17", "close": 0.623488, "volume": 82904.0}, {"date": "2001-08-20", "close": 0.604004, "volume": 10265.0}, {"date": "2001-08-21", "close": 0.623488, "volume": 2772.0}, {"date": "2001-08-22", "close": 0.613746, "volume": 41932.0}, {"date": "2001-08-23", "close": 0.604004, "volume": 13509.0}, {"date": "2001-08-24", "close": 0.594262, "volume": 27202.0}, {"date": "2001-08-27", "close": 0.604004, "volume": 20016.0}, {"date": "2001-08-28", "close": 0.555294, "volume": 59643.0}, {"date": "2001-08-29", "close": 0.565036, "volume": 6554.0}, {"date": "2001-08-30", "close": 0.569907, "volume": 9613.0}, {"date": "2001-08-31", "close": 0.58452, "volume": 22911.0}, {"date": "2001-09-03", "close": 0.594262, "volume": 5235.0}, {"date": "2001-09-04", "close": 0.53581, "volume": 7904.0}, {"date": "2001-09-05", "close": 0.565036, "volume": 22377.0}, {"date": "2001-09-06", "close": 0.574778, "volume": 9202.0}, {"date": "2001-09-10", "close": 0.565036, "volume": 25251.0}, {"date": "2001-09-11", "close": 0.53581, "volume": 24738.0}, {"date": "2001-09-12", "close": 0.4871, "volume": 41462.0}, {"date": "2001-09-13", "close": 0.516326, "volume": 42086.0}, {"date": "2001-09-14", "close": 0.457874, "volume": 41853.0}, {"date": "2001-09-17", "close": 0.467616, "volume": 43656.0}, {"date": "2001-09-18", "close": 0.457874, "volume": 69257.0}, {"date": "2001-09-19", "close": 0.457874, "volume": 13420.0}, {"date": "2001-09-20", "close": 0.457874, "volume": 46448.0}, {"date": "2001-09-21", "close": 0.43839, "volume": 73907.0}, {"date": "2001-09-24", "close": 0.428648, "volume": 10881.0}, {"date": "2001-09-27", "close": 0.477358, "volume": 68774.0}, {"date": "2001-09-28", "close": 0.4871, "volume": 61886.0}, {"date": "2001-10-01", "close": 0.4871, "volume": 58202.0}, {"date": "2001-10-02", "close": 0.506584, "volume": 22172.0}, {"date": "2001-10-03", "close": 0.506584, "volume": 11189.0}, {"date": "2001-10-04", "close": 0.496842, "volume": 25259.0}, {"date": "2001-10-05", "close": 0.4871, "volume": 195090.0}, {"date": "2001-10-08", "close": 0.526068, "volume": 18990.0}, {"date": "2001-10-09", "close": 0.574778, "volume": 81195.0}, {"date": "2001-10-10", "close": 0.574778, "volume": 16424.0}, {"date": "2001-10-11", "close": 0.58452, "volume": 53069.0}, {"date": "2001-10-12", "close": 0.63323, "volume": 68692.0}, {"date": "2001-10-15", "close": 0.58452, "volume": 104260.0}, {"date": "2001-10-17", "close": 0.594262, "volume": 6000.0}, {"date": "2001-10-18", "close": 0.604004, "volume": 24636.0}, {"date": "2001-10-19", "close": 0.613746, "volume": 25046.0}, {"date": "2001-10-22", "close": 0.613746, "volume": 25046.0}, {"date": "2001-10-23", "close": 0.652714, "volume": 61486.0}, {"date": "2001-10-24", "close": 0.642972, "volume": 54404.0}, {"date": "2001-10-25", "close": 0.691682, "volume": 202640.0}, {"date": "2001-10-26", "close": 0.711166, "volume": 158694.0}, {"date": "2001-10-29", "close": 0.73065, "volume": 16629.0}, {"date": "2001-10-30", "close": 0.711166, "volume": 110142.0}, {"date": "2001-10-31", "close": 0.68194, "volume": 82139.0}, {"date": "2001-11-01", "close": 0.701424, "volume": 111579.0}, {"date": "2001-11-02", "close": 0.662456, "volume": 32591.0}, {"date": "2001-11-05", "close": 0.68194, "volume": 54301.0}, {"date": "2001-11-06", "close": 0.662456, "volume": 20530.0}, {"date": "2001-11-07", "close": 0.68194, "volume": 16834.0}, {"date": "2001-11-08", "close": 0.68194, "volume": 21556.0}, {"date": "2001-11-09", "close": 0.68194, "volume": 1026.0}, {"date": "2001-11-12", "close": 0.662456, "volume": 15397.0}, {"date": "2001-11-13", "close": 0.691682, "volume": 92732.0}, {"date": "2001-11-14", "close": 0.750134, "volume": 195442.0}, {"date": "2001-11-15", "close": 0.759876, "volume": 120201.0}, {"date": "2001-11-16", "close": 0.750134, "volume": 60049.0}, {"date": "2001-11-19", "close": 0.759876, "volume": 39130.0}, {"date": "2001-11-20", "close": 0.750134, "volume": 46962.0}, {"date": "2001-11-21", "close": 0.73065, "volume": 70314.0}, {"date": "2001-11-22", "close": 0.73065, "volume": 27510.0}, {"date": "2001-11-23", "close": 0.73065, "volume": 20448.0}, {"date": "2001-11-26", "close": 0.68194, "volume": 40598.0}, {"date": "2001-11-27", "close": 0.68194, "volume": 15089.0}, {"date": "2001-11-28", "close": 0.711166, "volume": 36163.0}, {"date": "2001-11-29", "close": 0.73065, "volume": 30281.0}, {"date": "2001-11-30", "close": 0.720908, "volume": 6313.0}, {"date": "2001-12-03", "close": 0.720908, "volume": 6672.0}, {"date": "2001-12-04", "close": 0.759876, "volume": 129450.0}, {"date": "2001-12-05", "close": 0.759876, "volume": 60870.0}, {"date": "2001-12-06", "close": 0.77936, "volume": 35034.0}, {"date": "2001-12-07", "close": 0.789102, "volume": 80579.0}, {"date": "2001-12-10", "close": 0.798844, "volume": 60665.0}, {"date": "2001-12-11", "close": 0.789102, "volume": 35311.0}, {"date": "2001-12-12", "close": 0.808586, "volume": 89099.0}, {"date": "2001-12-13", "close": 0.808586, "volume": 4106.0}, {"date": "2001-12-14", "close": 0.769618, "volume": 163919.0}, {"date": "2001-12-17", "close": 0.750134, "volume": 35927.0}, {"date": "2001-12-18", "close": 0.769618, "volume": 6364.0}, {"date": "2001-12-19", "close": 0.711166, "volume": 98440.0}, {"date": "2001-12-20", "close": 0.701424, "volume": 140183.0}, {"date": "2001-12-21", "close": 0.769618, "volume": 86225.0}, {"date": "2001-12-24", "close": 0.73065, "volume": 6510.0}, {"date": "2001-12-27", "close": 0.750134, "volume": 14679.0}, {"date": "2001-12-28", "close": 0.759876, "volume": 8630.0}, {"date": "2001-12-31", "close": 0.740392, "volume": 33148.0}, {"date": "2002-01-02", "close": 0.740392, "volume": 21556.0}, {"date": "2002-01-03", "close": 0.750134, "volume": 4875.0}, {"date": "2002-01-04", "close": 0.769618, "volume": 36082.0}, {"date": "2002-01-07", "close": 0.759876, "volume": 10265.0}, {"date": "2002-01-08", "close": 0.759876, "volume": 21556.0}, {"date": "2002-01-09", "close": 0.750134, "volume": 45258.0}, {"date": "2002-01-10", "close": 0.750134, "volume": 22326.0}, {"date": "2002-01-11", "close": 0.77936, "volume": 22511.0}, {"date": "2002-01-14", "close": 0.769618, "volume": 56611.0}, {"date": "2002-01-15", "close": 0.759876, "volume": 31821.0}, {"date": "2002-01-16", "close": 0.740392, "volume": 55430.0}, {"date": "2002-01-17", "close": 0.759876, "volume": 73650.0}, {"date": "2002-01-18", "close": 0.769618, "volume": 38339.0}, {"date": "2002-01-21", "close": 0.73065, "volume": 99398.0}, {"date": "2002-01-22", "close": 0.73065, "volume": 21928.0}, {"date": "2002-01-23", "close": 0.789102, "volume": 194262.0}, {"date": "2002-01-24", "close": 0.77936, "volume": 125804.0}, {"date": "2002-01-25", "close": 0.759876, "volume": 246715.0}, {"date": "2002-01-29", "close": 0.77936, "volume": 103860.0}, {"date": "2002-01-30", "close": 0.77936, "volume": 41162.0}, {"date": "2002-01-31", "close": 0.77936, "volume": 92260.0}, {"date": "2002-02-01", "close": 0.808586, "volume": 338739.0}, {"date": "2002-02-04", "close": 0.789102, "volume": 110611.0}, {"date": "2002-02-05", "close": 0.789102, "volume": 39776.0}, {"date": "2002-02-06", "close": 0.808586, "volume": 261185.0}, {"date": "2002-02-07", "close": 0.77936, "volume": 137395.0}, {"date": "2002-02-08", "close": 0.759876, "volume": 113997.0}, {"date": "2002-02-11", "close": 0.769618, "volume": 890659.0}, {"date": "2002-02-12", "close": 0.769618, "volume": 44178.0}, {"date": "2002-02-13", "close": 0.750134, "volume": 118888.0}, {"date": "2002-02-14", "close": 0.759876, "volume": 77005.0}, {"date": "2002-02-15", "close": 0.750134, "volume": 17631.0}, {"date": "2002-02-18", "close": 0.750134, "volume": 273866.0}, {"date": "2002-02-19", "close": 0.77936, "volume": 114714.0}, {"date": "2002-02-20", "close": 0.77936, "volume": 49528.0}, {"date": "2002-02-21", "close": 0.77936, "volume": 70827.0}, {"date": "2002-02-22", "close": 0.808586, "volume": 91254.0}, {"date": "2002-02-25", "close": 0.789102, "volume": 205348.0}, {"date": "2002-02-26", "close": 0.798844, "volume": 262174.0}, {"date": "2002-02-27", "close": 0.789102, "volume": 103924.0}, {"date": "2002-02-28", "close": 0.798844, "volume": 23850.0}, {"date": "2002-03-01", "close": 0.808586, "volume": 63129.0}, {"date": "2002-03-04", "close": 0.808586, "volume": 138370.0}, {"date": "2002-03-05", "close": 0.77936, "volume": 59173.0}, {"date": "2002-03-06", "close": 0.789102, "volume": 19155.0}, {"date": "2002-03-07", "close": 0.77936, "volume": 61860.0}, {"date": "2002-03-08", "close": 0.77936, "volume": 62102.0}, {"date": "2002-03-11", "close": 0.77936, "volume": 50298.0}, {"date": "2002-03-12", "close": 0.808586, "volume": 30677.0}, {"date": "2002-03-13", "close": 0.798844, "volume": 22597.0}, {"date": "2002-03-14", "close": 0.906006, "volume": 987133.0}, {"date": "2002-03-15", "close": 0.92549, "volume": 583764.0}, {"date": "2002-03-18", "close": 0.87678, "volume": 478110.0}, {"date": "2002-03-19", "close": 0.896264, "volume": 237010.0}, {"date": "2002-03-20", "close": 0.906006, "volume": 143035.0}, {"date": "2002-03-21", "close": 0.87678, "volume": 361225.0}, {"date": "2002-03-22", "close": 0.906006, "volume": 196982.0}, {"date": "2002-03-25", "close": 0.906006, "volume": 143323.0}, {"date": "2002-03-26", "close": 0.906006, "volume": 130004.0}, {"date": "2002-03-27", "close": 0.935232, "volume": 81932.0}, {"date": "2002-03-28", "close": 0.935232, "volume": 178387.0}, {"date": "2002-04-02", "close": 0.92549, "volume": 113755.0}, {"date": "2002-04-03", "close": 0.906006, "volume": 86788.0}, {"date": "2002-04-04", "close": 0.87678, "volume": 81465.0}, {"date": "2002-04-05", "close": 0.896264, "volume": 25149.0}, {"date": "2002-04-08", "close": 0.886522, "volume": 116687.0}, {"date": "2002-04-09", "close": 0.857296, "volume": 225594.0}, {"date": "2002-04-10", "close": 0.847554, "volume": 90792.0}, {"date": "2002-04-11", "close": 0.867038, "volume": 47087.0}, {"date": "2002-04-12", "close": 0.857296, "volume": 38052.0}, {"date": "2002-04-15", "close": 0.857296, "volume": 17245.0}, {"date": "2002-04-16", "close": 0.857296, "volume": 117153.0}, {"date": "2002-04-17", "close": 0.837812, "volume": 44755.0}, {"date": "2002-04-18", "close": 0.82807, "volume": 37549.0}, {"date": "2002-04-19", "close": 0.808586, "volume": 18641.0}, {"date": "2002-04-22", "close": 0.769618, "volume": 102340.0}, {"date": "2002-04-23", "close": 0.798844, "volume": 79793.0}, {"date": "2002-04-24", "close": 0.798844, "volume": 80305.0}, {"date": "2002-04-26", "close": 0.77936, "volume": 82016.0}, {"date": "2002-04-29", "close": 0.759876, "volume": 71967.0}, {"date": "2002-04-30", "close": 0.750134, "volume": 44950.0}, {"date": "2002-05-01", "close": 0.73065, "volume": 225238.0}, {"date": "2002-05-02", "close": 0.759876, "volume": 48758.0}, {"date": "2002-05-03", "close": 0.740392, "volume": 42086.0}, {"date": "2002-05-06", "close": 0.720908, "volume": 78839.0}, {"date": "2002-05-07", "close": 0.711166, "volume": 46859.0}, {"date": "2002-05-08", "close": 0.711166, "volume": 24607.0}, {"date": "2002-05-09", "close": 0.769618, "volume": 159105.0}, {"date": "2002-05-10", "close": 0.769618, "volume": 11497.0}, {"date": "2002-05-13", "close": 0.701424, "volume": 70314.0}, {"date": "2002-05-14", "close": 0.73065, "volume": 29463.0}, {"date": "2002-05-15", "close": 0.711166, "volume": 53575.0}, {"date": "2002-05-16", "close": 0.740392, "volume": 2566.0}, {"date": "2002-05-17", "close": 0.740392, "volume": 6775.0}, {"date": "2002-05-20", "close": 0.740392, "volume": 32912.0}, {"date": "2002-05-21", "close": 0.701424, "volume": 158135.0}, {"date": "2002-05-22", "close": 0.691682, "volume": 27715.0}, {"date": "2002-05-23", "close": 0.701424, "volume": 99569.0}, {"date": "2002-05-24", "close": 0.68194, "volume": 72990.0}, {"date": "2002-05-27", "close": 0.662456, "volume": 99261.0}, {"date": "2002-05-28", "close": 0.662456, "volume": 105008.0}, {"date": "2002-05-29", "close": 0.662456, "volume": 7186.0}, {"date": "2002-05-30", "close": 0.662456, "volume": 15397.0}, {"date": "2002-05-31", "close": 0.68194, "volume": 19503.0}, {"date": "2002-06-03", "close": 0.662456, "volume": 55840.0}, {"date": "2002-06-04", "close": 0.63323, "volume": 29581.0}, {"date": "2002-06-05", "close": 0.623488, "volume": 48245.0}, {"date": "2002-06-06", "close": 0.642972, "volume": 55656.0}, {"date": "2002-06-07", "close": 0.652714, "volume": 20812.0}, {"date": "2002-06-11", "close": 0.642972, "volume": 58535.0}, {"date": "2002-06-12", "close": 0.652714, "volume": 21505.0}, {"date": "2002-06-13", "close": 0.652714, "volume": 12318.0}, {"date": "2002-06-14", "close": 0.623488, "volume": 30964.0}, {"date": "2002-06-17", "close": 0.613746, "volume": 28228.0}, {"date": "2002-06-18", "close": 0.652714, "volume": 17917.0}, {"date": "2002-06-19", "close": 0.613746, "volume": 3593.0}, {"date": "2002-06-20", "close": 0.604004, "volume": 22583.0}, {"date": "2002-06-21", "close": 0.565036, "volume": 82141.0}, {"date": "2002-06-24", "close": 0.53581, "volume": 68774.0}, {"date": "2002-06-25", "close": 0.53581, "volume": 73804.0}, {"date": "2002-06-26", "close": 0.516326, "volume": 90357.0}, {"date": "2002-06-27", "close": 0.574778, "volume": 252714.0}, {"date": "2002-06-28", "close": 0.58452, "volume": 274100.0}, {"date": "2002-07-01", "close": 0.58452, "volume": 114469.0}, {"date": "2002-07-02", "close": 0.555294, "volume": 38288.0}, {"date": "2002-07-04", "close": 0.565036, "volume": 2053.0}, {"date": "2002-07-05", "close": 0.565036, "volume": 3593.0}, {"date": "2002-07-09", "close": 0.58452, "volume": 25149.0}, {"date": "2002-07-10", "close": 0.613746, "volume": 16132.0}, {"date": "2002-07-11", "close": 0.604004, "volume": 45679.0}, {"date": "2002-07-12", "close": 0.604004, "volume": 22069.0}, {"date": "2002-07-15", "close": 0.604004, "volume": 15910.0}, {"date": "2002-07-16", "close": 0.604004, "volume": 14884.0}, {"date": "2002-07-17", "close": 0.594262, "volume": 8503.0}, {"date": "2002-07-18", "close": 0.526068, "volume": 47910.0}, {"date": "2002-07-19", "close": 0.506584, "volume": 59639.0}, {"date": "2002-07-22", "close": 0.472487, "volume": 30026.0}, {"date": "2002-07-23", "close": 0.506584, "volume": 34823.0}, {"date": "2002-07-24", "close": 0.526068, "volume": 14371.0}, {"date": "2002-07-25", "close": 0.53581, "volume": 67468.0}, {"date": "2002-07-26", "close": 0.526068, "volume": 82529.0}, {"date": "2002-07-29", "close": 0.526068, "volume": 16966.0}, {"date": "2002-07-30", "close": 0.496842, "volume": 32010.0}, {"date": "2002-07-31", "close": 0.482229, "volume": 11035.0}, {"date": "2002-08-01", "close": 0.496842, "volume": 36223.0}, {"date": "2002-08-05", "close": 0.482229, "volume": 63739.0}, {"date": "2002-08-06", "close": 0.496842, "volume": 25662.0}, {"date": "2002-08-07", "close": 0.482229, "volume": 7185.0}, {"date": "2002-08-08", "close": 0.496842, "volume": 35927.0}, {"date": "2002-08-09", "close": 0.496842, "volume": 56457.0}, {"date": "2002-08-12", "close": 0.496842, "volume": 21556.0}, {"date": "2002-08-14", "close": 0.506584, "volume": 37775.0}, {"date": "2002-08-15", "close": 0.4871, "volume": 11291.0}, {"date": "2002-08-16", "close": 0.506584, "volume": 314104.0}, {"date": "2002-08-19", "close": 0.516326, "volume": 1232.0}, {"date": "2002-08-20", "close": 0.526068, "volume": 52351.0}, {"date": "2002-08-21", "close": 0.4871, "volume": 43112.0}, {"date": "2002-08-22", "close": 0.526068, "volume": 30897.0}, {"date": "2002-08-23", "close": 0.545552, "volume": 39987.0}, {"date": "2002-08-26", "close": 0.555294, "volume": 24636.0}, {"date": "2002-08-27", "close": 0.58452, "volume": 44321.0}, {"date": "2002-08-28", "close": 0.565036, "volume": 9957.0}, {"date": "2002-08-29", "close": 0.53581, "volume": 46620.0}, {"date": "2002-09-02", "close": 0.53581, "volume": 4106.0}, {"date": "2002-09-03", "close": 0.53581, "volume": 5543.0}, {"date": "2002-09-04", "close": 0.526068, "volume": 12318.0}, {"date": "2002-09-05", "close": 0.506584, "volume": 170216.0}, {"date": "2002-09-06", "close": 0.477358, "volume": 25871.0}, {"date": "2002-09-09", "close": 0.457874, "volume": 16897.0}, {"date": "2002-09-10", "close": 0.428648, "volume": 13282.0}, {"date": "2002-09-12", "close": 0.457874, "volume": 10008.0}, {"date": "2002-09-13", "close": 0.457874, "volume": 15750.0}, {"date": "2002-09-16", "close": 0.457874, "volume": 64155.0}, {"date": "2002-09-17", "close": 0.477358, "volume": 81092.0}, {"date": "2002-09-18", "close": 0.448132, "volume": 38134.0}, {"date": "2002-09-19", "close": 0.43839, "volume": 49271.0}, {"date": "2002-09-24", "close": 0.448132, "volume": 57278.0}, {"date": "2002-09-25", "close": 0.448132, "volume": 1779.0}, {"date": "2002-09-26", "close": 0.448132, "volume": 5132.0}, {"date": "2002-09-30", "close": 0.428648, "volume": 10453.0}, {"date": "2002-10-01", "close": 0.428648, "volume": 1026.0}, {"date": "2002-10-02", "close": 0.418906, "volume": 3749.0}, {"date": "2002-10-03", "close": 0.428648, "volume": 12787.0}, {"date": "2002-10-04", "close": 0.448132, "volume": 12318.0}, {"date": "2002-10-08", "close": 0.428648, "volume": 9556.0}, {"date": "2002-10-09", "close": 0.428648, "volume": 23558.0}, {"date": "2002-10-10", "close": 0.418906, "volume": 48039.0}, {"date": "2002-10-11", "close": 0.399422, "volume": 9001.0}, {"date": "2002-10-14", "close": 0.418906, "volume": 10881.0}, {"date": "2002-10-15", "close": 0.418906, "volume": 1674.0}, {"date": "2002-10-16", "close": 0.418906, "volume": 4619.0}, {"date": "2002-10-17", "close": 0.409164, "volume": 37121.0}, {"date": "2002-10-18", "close": 0.379938, "volume": 129267.0}, {"date": "2002-10-21", "close": 0.384809, "volume": 22583.0}, {"date": "2002-10-23", "close": 0.394551, "volume": 353.0}, {"date": "2002-10-24", "close": 0.43839, "volume": 160.0}, {"date": "2002-10-25", "close": 0.418906, "volume": 56457.0}, {"date": "2002-10-28", "close": 0.409164, "volume": 105317.0}, {"date": "2002-10-29", "close": 0.414035, "volume": 47470.0}, {"date": "2002-10-30", "close": 0.448132, "volume": 93147.0}, {"date": "2002-10-31", "close": 0.43839, "volume": 41943.0}, {"date": "2002-11-01", "close": 0.428648, "volume": 61218.0}, {"date": "2002-11-04", "close": 0.428648, "volume": 11805.0}, {"date": "2002-11-05", "close": 0.433519, "volume": 10265.0}, {"date": "2002-11-06", "close": 0.418906, "volume": 41675.0}, {"date": "2002-11-07", "close": 0.43839, "volume": 128824.0}, {"date": "2002-11-08", "close": 0.428648, "volume": 3089.0}, {"date": "2002-11-11", "close": 0.43839, "volume": 29768.0}, {"date": "2002-11-12", "close": 0.43839, "volume": 42382.0}, {"date": "2002-11-13", "close": 0.457874, "volume": 16321.0}, {"date": "2002-11-14", "close": 0.457874, "volume": 10778.0}, {"date": "2002-11-15", "close": 0.448132, "volume": 36263.0}, {"date": "2002-11-18", "close": 0.448132, "volume": 37899.0}, {"date": "2002-11-19", "close": 0.448132, "volume": 23481.0}, {"date": "2002-11-20", "close": 0.43839, "volume": 20530.0}, {"date": "2002-11-21", "close": 0.43839, "volume": 114576.0}, {"date": "2002-11-22", "close": 0.428648, "volume": 71649.0}, {"date": "2002-11-25", "close": 0.38968, "volume": 30133.0}, {"date": "2002-11-26", "close": 0.399422, "volume": 64303.0}, {"date": "2002-11-27", "close": 0.409164, "volume": 65192.0}, {"date": "2002-11-28", "close": 0.423777, "volume": 173270.0}, {"date": "2002-11-29", "close": 0.409164, "volume": 105610.0}, {"date": "2002-12-02", "close": 0.414035, "volume": 1090.0}, {"date": "2002-12-03", "close": 0.418906, "volume": 42633.0}, {"date": "2002-12-04", "close": 0.418906, "volume": 4619.0}, {"date": "2002-12-05", "close": 0.409164, "volume": 2053.0}, {"date": "2002-12-06", "close": 0.394551, "volume": 85800.0}, {"date": "2002-12-09", "close": 0.38968, "volume": 102648.0}, {"date": "2002-12-10", "close": 0.38968, "volume": 72008.0}, {"date": "2002-12-11", "close": 0.38968, "volume": 20902.0}, {"date": "2002-12-12", "close": 0.370196, "volume": 5132.0}, {"date": "2002-12-13", "close": 0.38968, "volume": 14953.0}, {"date": "2002-12-16", "close": 0.370196, "volume": 11560.0}, {"date": "2002-12-17", "close": 0.370196, "volume": 13583.0}, {"date": "2002-12-18", "close": 0.360454, "volume": 48655.0}, {"date": "2002-12-19", "close": 0.29226, "volume": 103371.0}, {"date": "2002-12-20", "close": 0.34097, "volume": 79039.0}, {"date": "2002-12-23", "close": 0.34097, "volume": 3079.0}, {"date": "2002-12-27", "close": 0.331228, "volume": 9534.0}, {"date": "2002-12-30", "close": 0.360454, "volume": 12831.0}, {"date": "2002-12-31", "close": 0.34097, "volume": 33874.0}, {"date": "2003-01-02", "close": 0.34097, "volume": 10265.0}, {"date": "2003-01-06", "close": 0.34097, "volume": 15397.0}, {"date": "2003-01-07", "close": 0.34097, "volume": 63808.0}, {"date": "2003-01-08", "close": 0.34097, "volume": 51021.0}, {"date": "2003-01-09", "close": 0.350712, "volume": 12439.0}, {"date": "2003-01-13", "close": 0.355583, "volume": 36171.0}, {"date": "2003-01-14", "close": 0.360454, "volume": 10265.0}, {"date": "2003-01-15", "close": 0.384809, "volume": 152946.0}, {"date": "2003-01-17", "close": 0.394551, "volume": 11394.0}, {"date": "2003-01-20", "close": 0.399422, "volume": 43728.0}, {"date": "2003-01-21", "close": 0.399422, "volume": 57483.0}, {"date": "2003-01-22", "close": 0.399422, "volume": 2566.0}, {"date": "2003-01-23", "close": 0.394551, "volume": 128368.0}, {"date": "2003-01-24", "close": 0.394551, "volume": 7699.0}, {"date": "2003-01-28", "close": 0.360454, "volume": 26689.0}, {"date": "2003-01-29", "close": 0.360454, "volume": 9754.0}, {"date": "2003-01-30", "close": 0.355583, "volume": 101917.0}, {"date": "2003-01-31", "close": 0.360454, "volume": 25807.0}, {"date": "2003-02-03", "close": 0.34097, "volume": 41059.0}, {"date": "2003-02-04", "close": 0.350712, "volume": 16218.0}, {"date": "2003-02-05", "close": 0.350712, "volume": 7904.0}, {"date": "2003-02-06", "close": 0.350712, "volume": 2361.0}, {"date": "2003-02-07", "close": 0.34097, "volume": 13706.0}, {"date": "2003-02-10", "close": 0.316615, "volume": 24636.0}, {"date": "2003-02-11", "close": 0.331228, "volume": 66106.0}, {"date": "2003-02-12", "close": 0.311744, "volume": 51324.0}, {"date": "2003-02-13", "close": 0.302002, "volume": 33463.0}, {"date": "2003-02-14", "close": 0.277647, "volume": 10579.0}, {"date": "2003-02-17", "close": 0.277647, "volume": 36645.0}, {"date": "2003-02-18", "close": 0.321486, "volume": 770.0}, {"date": "2003-02-19", "close": 0.321486, "volume": 770.0}, {"date": "2003-02-20", "close": 0.282518, "volume": 41059.0}, {"date": "2003-02-21", "close": 0.267905, "volume": 46343.0}, {"date": "2003-02-25", "close": 0.263034, "volume": 53890.0}, {"date": "2003-02-26", "close": 0.272776, "volume": 23609.0}, {"date": "2003-02-27", "close": 0.263034, "volume": 8157.0}, {"date": "2003-02-28", "close": 0.272776, "volume": 2053.0}, {"date": "2003-03-04", "close": 0.253292, "volume": 59318.0}, {"date": "2003-03-05", "close": 0.189969, "volume": 51324.0}, {"date": "2003-03-06", "close": 0.219195, "volume": 50298.0}, {"date": "2003-03-10", "close": 0.238679, "volume": 40033.0}, {"date": "2003-03-11", "close": 0.233808, "volume": 16424.0}, {"date": "2003-03-12", "close": 0.267905, "volume": 100253.0}, {"date": "2003-03-13", "close": 0.224066, "volume": 100082.0}, {"date": "2003-03-14", "close": 0.272776, "volume": 34444.0}, {"date": "2003-03-17", "close": 0.24355, "volume": 4517.0}, {"date": "2003-03-18", "close": 0.24355, "volume": 20530.0}, {"date": "2003-03-19", "close": 0.38968, "volume": 446352.0}, {"date": "2003-03-20", "close": 0.355583, "volume": 311994.0}, {"date": "2003-03-21", "close": 0.316615, "volume": 40182.0}, {"date": "2003-03-24", "close": 0.267905, "volume": 87097.0}, {"date": "2003-03-25", "close": 0.29226, "volume": 35927.0}, {"date": "2003-03-26", "close": 0.272776, "volume": 10265.0}, {"date": "2003-03-28", "close": 0.29226, "volume": 43374.0}, {"date": "2003-03-31", "close": 0.272776, "volume": 534.0}, {"date": "2003-04-01", "close": 0.253292, "volume": 31935.0}, {"date": "2003-04-02", "close": 0.272776, "volume": 3079.0}, {"date": "2003-04-03", "close": 0.282518, "volume": 16424.0}, {"date": "2003-04-04", "close": 0.272776, "volume": 51324.0}, {"date": "2003-04-07", "close": 0.302002, "volume": 79054.0}, {"date": "2003-04-09", "close": 0.311744, "volume": 31447.0}, {"date": "2003-04-11", "close": 0.331228, "volume": 77941.0}, {"date": "2003-04-14", "close": 0.34097, "volume": 30035.0}, {"date": "2003-04-15", "close": 0.360454, "volume": 1796.0}, {"date": "2003-04-16", "close": 0.321486, "volume": 99107.0}, {"date": "2003-04-22", "close": 0.302002, "volume": 79471.0}, {"date": "2003-04-23", "close": 0.272776, "volume": 77614.0}, {"date": "2003-04-24", "close": 0.272776, "volume": 83658.0}, {"date": "2003-04-28", "close": 0.24355, "volume": 79552.0}, {"date": "2003-04-29", "close": 0.253292, "volume": 55430.0}, {"date": "2003-04-30", "close": 0.306873, "volume": 194509.0}, {"date": "2003-05-01", "close": 0.316615, "volume": 115600.0}, {"date": "2003-05-02", "close": 0.287389, "volume": 41111.0}, {"date": "2003-05-05", "close": 0.302002, "volume": 153151.0}, {"date": "2003-05-06", "close": 0.297131, "volume": 48335.0}, {"date": "2003-05-07", "close": 0.311744, "volume": 24615.0}, {"date": "2003-05-08", "close": 0.311744, "volume": 22265.0}, {"date": "2003-05-09", "close": 0.306873, "volume": 16424.0}, {"date": "2003-05-12", "close": 0.306873, "volume": 11291.0}, {"date": "2003-05-13", "close": 0.311744, "volume": 20530.0}, {"date": "2003-05-14", "close": 0.316615, "volume": 89062.0}, {"date": "2003-05-15", "close": 0.321486, "volume": 59682.0}, {"date": "2003-05-16", "close": 0.321486, "volume": 3079.0}, {"date": "2003-05-20", "close": 0.316615, "volume": 10265.0}, {"date": "2003-05-22", "close": 0.302002, "volume": 10265.0}, {"date": "2003-05-23", "close": 0.306873, "volume": 38130.0}, {"date": "2003-05-26", "close": 0.306873, "volume": 45165.0}, {"date": "2003-05-27", "close": 0.311744, "volume": 10265.0}, {"date": "2003-05-28", "close": 0.311744, "volume": 37467.0}, {"date": "2003-05-29", "close": 0.311744, "volume": 33309.0}, {"date": "2003-05-30", "close": 0.311744, "volume": 15397.0}, {"date": "2003-06-02", "close": 0.311744, "volume": 26227.0}, {"date": "2003-06-03", "close": 0.331228, "volume": 57061.0}, {"date": "2003-06-04", "close": 0.316615, "volume": 88729.0}, {"date": "2003-06-05", "close": 0.321486, "volume": 44386.0}, {"date": "2003-06-06", "close": 0.316615, "volume": 18477.0}, {"date": "2003-06-10", "close": 0.331228, "volume": 9752.0}, {"date": "2003-06-11", "close": 0.34097, "volume": 140218.0}, {"date": "2003-06-12", "close": 0.34097, "volume": 313809.0}, {"date": "2003-06-13", "close": 0.350712, "volume": 15397.0}, {"date": "2003-06-16", "close": 0.345841, "volume": 93410.0}, {"date": "2003-06-17", "close": 0.34097, "volume": 79039.0}, {"date": "2003-06-18", "close": 0.336099, "volume": 57534.0}, {"date": "2003-06-19", "close": 0.34097, "volume": 144233.0}, {"date": "2003-06-20", "close": 0.331228, "volume": 80733.0}, {"date": "2003-06-23", "close": 0.321486, "volume": 126443.0}, {"date": "2003-06-24", "close": 0.316615, "volume": 59581.0}, {"date": "2003-06-25", "close": 0.326357, "volume": 53582.0}, {"date": "2003-06-26", "close": 0.306873, "volume": 57996.0}, {"date": "2003-06-27", "close": 0.306873, "volume": 110838.0}, {"date": "2003-06-30", "close": 0.321486, "volume": 348763.0}, {"date": "2003-07-01", "close": 0.336099, "volume": 57996.0}, {"date": "2003-07-02", "close": 0.321486, "volume": 124366.0}, {"date": "2003-07-03", "close": 0.331228, "volume": 115402.0}, {"date": "2003-07-04", "close": 0.311744, "volume": 109365.0}, {"date": "2003-07-07", "close": 0.311744, "volume": 20530.0}, {"date": "2003-07-08", "close": 0.306873, "volume": 22300.0}, {"date": "2003-07-09", "close": 0.306873, "volume": 20530.0}, {"date": "2003-07-10", "close": 0.326357, "volume": 68791.0}, {"date": "2003-07-11", "close": 0.331228, "volume": 92383.0}, {"date": "2003-07-14", "close": 0.331228, "volume": 43112.0}, {"date": "2003-07-15", "close": 0.331228, "volume": 68774.0}, {"date": "2003-07-16", "close": 0.331228, "volume": 61589.0}, {"date": "2003-07-17", "close": 0.331228, "volume": 123178.0}, {"date": "2003-07-18", "close": 0.321486, "volume": 122386.0}, {"date": "2003-07-21", "close": 0.34097, "volume": 117635.0}, {"date": "2003-07-22", "close": 0.34097, "volume": 8212.0}, {"date": "2003-07-23", "close": 0.345841, "volume": 104773.0}, {"date": "2003-07-24", "close": 0.345841, "volume": 104991.0}, {"date": "2003-07-25", "close": 0.350712, "volume": 23865.0}, {"date": "2003-07-28", "close": 0.345841, "volume": 35927.0}, {"date": "2003-07-29", "close": 0.331228, "volume": 42626.0}, {"date": "2003-07-30", "close": 0.34097, "volume": 75036.0}, {"date": "2003-07-31", "close": 0.43839, "volume": 2659337.0}, {"date": "2003-08-01", "close": 0.409164, "volume": 1017381.0}, {"date": "2003-08-04", "close": 0.418906, "volume": 386210.0}, {"date": "2003-08-05", "close": 0.414035, "volume": 70154.0}, {"date": "2003-08-06", "close": 0.448132, "volume": 269877.0}, {"date": "2003-08-07", "close": 0.428648, "volume": 124317.0}, {"date": "2003-08-08", "close": 0.43839, "volume": 155760.0}, {"date": "2003-08-11", "close": 0.43839, "volume": 171088.0}, {"date": "2003-08-12", "close": 0.43839, "volume": 270171.0}, {"date": "2003-08-13", "close": 0.428648, "volume": 84120.0}, {"date": "2003-08-14", "close": 0.428648, "volume": 43743.0}, {"date": "2003-08-15", "close": 0.423777, "volume": 101051.0}, {"date": "2003-08-18", "close": 0.428648, "volume": 75966.0}, {"date": "2003-08-19", "close": 0.43839, "volume": 54211.0}, {"date": "2003-08-20", "close": 0.448132, "volume": 172071.0}, {"date": "2003-08-21", "close": 0.467616, "volume": 128067.0}, {"date": "2003-08-22", "close": 0.462745, "volume": 183881.0}, {"date": "2003-08-25", "close": 0.462745, "volume": 39006.0}, {"date": "2003-08-26", "close": 0.457874, "volume": 93990.0}, {"date": "2003-08-27", "close": 0.448132, "volume": 345571.0}, {"date": "2003-08-28", "close": 0.467616, "volume": 190823.0}, {"date": "2003-08-29", "close": 0.506584, "volume": 345915.0}, {"date": "2003-09-01", "close": 0.555294, "volume": 582169.0}, {"date": "2003-09-02", "close": 0.555294, "volume": 303692.0}, {"date": "2003-09-03", "close": 0.574778, "volume": 256565.0}, {"date": "2003-09-04", "close": 0.613746, "volume": 391532.0}, {"date": "2003-09-05", "close": 0.623488, "volume": 797433.0}, {"date": "2003-09-10", "close": 0.58452, "volume": 842121.0}, {"date": "2003-09-11", "close": 0.613746, "volume": 428420.0}, {"date": "2003-09-12", "close": 0.63323, "volume": 487374.0}, {"date": "2003-09-15", "close": 0.662456, "volume": 492411.0}, {"date": "2003-09-16", "close": 0.750134, "volume": 990137.0}, {"date": "2003-09-17", "close": 0.720908, "volume": 879551.0}, {"date": "2003-09-18", "close": 0.711166, "volume": 331988.0}, {"date": "2003-09-19", "close": 0.672198, "volume": 276622.0}, {"date": "2003-09-22", "close": 0.672198, "volume": 214382.0}, {"date": "2003-09-23", "close": 0.623488, "volume": 421794.0}, {"date": "2003-09-24", "close": 0.613746, "volume": 172994.0}, {"date": "2003-09-25", "close": 0.574778, "volume": 288075.0}, {"date": "2003-09-26", "close": 0.555294, "volume": 189232.0}, {"date": "2003-09-29", "close": 0.565036, "volume": 272330.0}, {"date": "2003-09-30", "close": 0.555294, "volume": 212271.0}, {"date": "2003-10-01", "close": 0.545552, "volume": 124799.0}, {"date": "2003-10-02", "close": 0.545552, "volume": 103080.0}, {"date": "2003-10-03", "close": 0.565036, "volume": 111820.0}, {"date": "2003-10-06", "close": 0.604004, "volume": 379051.0}, {"date": "2003-10-07", "close": 0.623488, "volume": 168908.0}, {"date": "2003-10-08", "close": 0.613746, "volume": 128003.0}, {"date": "2003-10-09", "close": 0.623488, "volume": 75754.0}, {"date": "2003-10-10", "close": 0.63323, "volume": 103675.0}, {"date": "2003-10-13", "close": 0.63323, "volume": 123486.0}, {"date": "2003-10-14", "close": 0.613746, "volume": 141123.0}, {"date": "2003-10-15", "close": 0.613746, "volume": 39684.0}, {"date": "2003-10-16", "close": 0.58452, "volume": 120803.0}, {"date": "2003-10-17", "close": 0.613746, "volume": 59521.0}, {"date": "2003-10-20", "close": 0.604004, "volume": 64278.0}, {"date": "2003-10-21", "close": 0.58452, "volume": 31580.0}, {"date": "2003-10-22", "close": 0.58452, "volume": 104115.0}, {"date": "2003-10-23", "close": 0.555294, "volume": 77942.0}, {"date": "2003-10-24", "close": 0.594262, "volume": 49487.0}, {"date": "2003-10-27", "close": 0.574778, "volume": 35927.0}, {"date": "2003-10-28", "close": 0.555294, "volume": 52351.0}, {"date": "2003-10-29", "close": 0.574778, "volume": 261604.0}, {"date": "2003-10-30", "close": 0.565036, "volume": 41470.0}, {"date": "2003-10-31", "close": 0.555294, "volume": 77861.0}, {"date": "2003-11-03", "close": 0.565036, "volume": 192101.0}, {"date": "2003-11-04", "close": 0.574778, "volume": 66328.0}, {"date": "2003-11-05", "close": 0.574778, "volume": 96638.0}, {"date": "2003-11-06", "close": 0.574778, "volume": 28057.0}, {"date": "2003-11-07", "close": 0.555294, "volume": 15295.0}, {"date": "2003-11-10", "close": 0.565036, "volume": 58797.0}, {"date": "2003-11-11", "close": 0.555294, "volume": 98070.0}, {"date": "2003-11-12", "close": 0.555294, "volume": 88565.0}, {"date": "2003-11-13", "close": 0.574778, "volume": 770581.0}, {"date": "2003-11-14", "close": 0.574778, "volume": 110860.0}, {"date": "2003-11-17", "close": 0.574778, "volume": 168629.0}, {"date": "2003-11-18", "close": 0.574778, "volume": 1062544.0}, {"date": "2003-11-19", "close": 0.565036, "volume": 230169.0}, {"date": "2003-11-20", "close": 0.574778, "volume": 192568.0}, {"date": "2003-11-21", "close": 0.574778, "volume": 171833.0}, {"date": "2003-11-24", "close": 0.545552, "volume": 79245.0}, {"date": "2003-11-25", "close": 0.574778, "volume": 110924.0}, {"date": "2003-11-26", "close": 0.565036, "volume": 106241.0}, {"date": "2003-11-27", "close": 0.526068, "volume": 58509.0}, {"date": "2003-11-28", "close": 0.506584, "volume": 157052.0}, {"date": "2003-12-01", "close": 0.506584, "volume": 40239.0}, {"date": "2003-12-02", "close": 0.526068, "volume": 57996.0}, {"date": "2003-12-03", "close": 0.53581, "volume": 33415.0}, {"date": "2003-12-04", "close": 0.555294, "volume": 108356.0}, {"date": "2003-12-05", "close": 0.58452, "volume": 371753.0}, {"date": "2003-12-08", "close": 0.58452, "volume": 144067.0}, {"date": "2003-12-09", "close": 0.58452, "volume": 154855.0}, {"date": "2003-12-10", "close": 0.604004, "volume": 168072.0}, {"date": "2003-12-11", "close": 0.613746, "volume": 60727.0}, {"date": "2003-12-12", "close": 0.63323, "volume": 332592.0}, {"date": "2003-12-15", "close": 0.63323, "volume": 118605.0}, {"date": "2003-12-16", "close": 0.642972, "volume": 111959.0}, {"date": "2003-12-17", "close": 0.642972, "volume": 120099.0}, {"date": "2003-12-18", "close": 0.642972, "volume": 20530.0}, {"date": "2003-12-19", "close": 0.662456, "volume": 950658.0}, {"date": "2003-12-22", "close": 0.68194, "volume": 164108.0}, {"date": "2003-12-23", "close": 0.711166, "volume": 182814.0}, {"date": "2003-12-24", "close": 0.701424, "volume": 58766.0}, {"date": "2003-12-29", "close": 0.701424, "volume": 120099.0}, {"date": "2003-12-30", "close": 0.701424, "volume": 64668.0}, {"date": "2003-12-31", "close": 0.701424, "volume": 88907.0}, {"date": "2004-01-02", "close": 0.691682, "volume": 26118.0}, {"date": "2004-01-05", "close": 0.68194, "volume": 35296.0}, {"date": "2004-01-06", "close": 0.672198, "volume": 48009.0}, {"date": "2004-01-07", "close": 0.642972, "volume": 125744.0}, {"date": "2004-01-08", "close": 0.642972, "volume": 69616.0}, {"date": "2004-01-09", "close": 0.63323, "volume": 132416.0}, {"date": "2004-01-12", "close": 0.623488, "volume": 73907.0}, {"date": "2004-01-13", "close": 0.662456, "volume": 155820.0}, {"date": "2004-01-14", "close": 0.662456, "volume": 147506.0}, {"date": "2004-01-15", "close": 0.652714, "volume": 208643.0}, {"date": "2004-01-16", "close": 0.672198, "volume": 3018442.0}, {"date": "2004-01-19", "close": 0.701424, "volume": 414956.0}, {"date": "2004-01-20", "close": 0.68194, "volume": 130363.0}, {"date": "2004-01-21", "close": 0.68194, "volume": 89920.0}, {"date": "2004-01-22", "close": 0.68194, "volume": 89561.0}, {"date": "2004-01-23", "close": 0.68194, "volume": 288101.0}, {"date": "2004-01-27", "close": 0.711166, "volume": 219742.0}, {"date": "2004-01-28", "close": 0.720908, "volume": 174861.0}, {"date": "2004-01-29", "close": 0.720908, "volume": 465496.0}, {"date": "2004-01-30", "close": 0.701424, "volume": 60563.0}, {"date": "2004-02-02", "close": 0.720908, "volume": 68261.0}, {"date": "2004-02-03", "close": 0.769618, "volume": 1365755.0}, {"date": "2004-02-04", "close": 0.769618, "volume": 763528.0}, {"date": "2004-02-05", "close": 0.77936, "volume": 260409.0}, {"date": "2004-02-06", "close": 0.867038, "volume": 2476086.0}, {"date": "2004-02-09", "close": 0.9742, "volume": 4262560.0}, {"date": "2004-02-10", "close": 0.964458, "volume": 2705177.0}, {"date": "2004-02-11", "close": 0.886522, "volume": 937952.0}, {"date": "2004-02-12", "close": 0.87678, "volume": 294044.0}, {"date": "2004-02-13", "close": 0.837812, "volume": 552193.0}, {"date": "2004-02-16", "close": 0.886522, "volume": 140468.0}, {"date": "2004-02-17", "close": 0.915748, "volume": 411107.0}, {"date": "2004-02-18", "close": 0.886522, "volume": 163312.0}, {"date": "2004-02-19", "close": 0.906006, "volume": 167625.0}, {"date": "2004-02-20", "close": 0.906006, "volume": 236912.0}, {"date": "2004-02-23", "close": 0.886522, "volume": 195055.0}, {"date": "2004-02-24", "close": 0.87678, "volume": 211430.0}, {"date": "2004-02-25", "close": 0.847554, "volume": 262938.0}, {"date": "2004-02-26", "close": 0.867038, "volume": 700143.0}, {"date": "2004-02-27", "close": 0.82807, "volume": 338445.0}, {"date": "2004-03-01", "close": 0.818328, "volume": 261738.0}, {"date": "2004-03-02", "close": 0.818328, "volume": 93473.0}, {"date": "2004-03-03", "close": 0.77936, "volume": 452423.0}, {"date": "2004-03-04", "close": 0.759876, "volume": 76986.0}, {"date": "2004-03-05", "close": 0.818328, "volume": 302160.0}, {"date": "2004-03-08", "close": 0.789102, "volume": 80066.0}, {"date": "2004-03-09", "close": 0.867038, "volume": 756640.0}, {"date": "2004-03-10", "close": 0.867038, "volume": 241224.0}, {"date": "2004-03-11", "close": 0.857296, "volume": 59536.0}, {"date": "2004-03-12", "close": 0.82807, "volume": 237759.0}, {"date": "2004-03-15", "close": 0.818328, "volume": 83350.0}, {"date": "2004-03-16", "close": 0.87678, "volume": 545463.0}, {"date": "2004-03-18", "close": 0.906006, "volume": 448454.0}, {"date": "2004-03-19", "close": 0.886522, "volume": 134007.0}, {"date": "2004-03-22", "close": 0.87678, "volume": 268450.0}, {"date": "2004-03-23", "close": 0.847554, "volume": 45473.0}, {"date": "2004-03-24", "close": 0.847554, "volume": 64566.0}, {"date": "2004-03-25", "close": 0.82807, "volume": 90074.0}, {"date": "2004-03-26", "close": 0.847554, "volume": 41059.0}, {"date": "2004-03-29", "close": 0.837812, "volume": 140499.0}, {"date": "2004-03-30", "close": 0.82807, "volume": 44960.0}, {"date": "2004-03-31", "close": 0.82807, "volume": 38185.0}, {"date": "2004-04-01", "close": 0.837812, "volume": 95463.0}, {"date": "2004-04-02", "close": 0.837812, "volume": 65695.0}, {"date": "2004-04-05", "close": 0.82807, "volume": 35927.0}, {"date": "2004-04-06", "close": 0.82807, "volume": 263382.0}, {"date": "2004-04-07", "close": 0.818328, "volume": 162905.0}, {"date": "2004-04-08", "close": 0.82807, "volume": 321306.0}, {"date": "2004-04-13", "close": 0.808586, "volume": 185280.0}, {"date": "2004-04-14", "close": 0.77936, "volume": 153174.0}, {"date": "2004-04-15", "close": 0.77936, "volume": 64155.0}, {"date": "2004-04-16", "close": 0.750134, "volume": 159523.0}, {"date": "2004-04-19", "close": 0.711166, "volume": 351065.0}, {"date": "2004-04-20", "close": 0.691682, "volume": 297036.0}, {"date": "2004-04-21", "close": 0.662456, "volume": 687210.0}, {"date": "2004-04-22", "close": 0.68194, "volume": 232498.0}, {"date": "2004-04-23", "close": 0.662456, "volume": 288235.0}, {"date": "2004-04-26", "close": 0.652714, "volume": 80066.0}, {"date": "2004-04-27", "close": 0.720908, "volume": 412002.0}, {"date": "2004-04-28", "close": 0.701424, "volume": 289964.0}, {"date": "2004-04-29", "close": 0.68194, "volume": 159105.0}, {"date": "2004-04-30", "close": 0.701424, "volume": 272296.0}, {"date": "2004-05-03", "close": 0.720908, "volume": 216752.0}, {"date": "2004-05-04", "close": 0.68194, "volume": 93924.0}, {"date": "2004-05-05", "close": 0.68194, "volume": 681133.0}, {"date": "2004-05-06", "close": 0.672198, "volume": 14371.0}, {"date": "2004-05-07", "close": 0.68194, "volume": 125744.0}, {"date": "2004-05-10", "close": 0.662456, "volume": 194006.0}, {"date": "2004-05-11", "close": 0.691682, "volume": 206322.0}, {"date": "2004-05-12", "close": 0.652714, "volume": 13344.0}, {"date": "2004-05-13", "close": 0.642972, "volume": 140962.0}, {"date": "2004-05-14", "close": 0.642972, "volume": 27715.0}, {"date": "2004-05-17", "close": 0.662456, "volume": 74543.0}, {"date": "2004-05-18", "close": 0.662456, "volume": 110604.0}, {"date": "2004-05-19", "close": 0.652714, "volume": 596828.0}, {"date": "2004-05-20", "close": 0.672198, "volume": 546440.0}, {"date": "2004-05-21", "close": 0.720908, "volume": 127284.0}, {"date": "2004-05-24", "close": 0.720908, "volume": 254608.0}, {"date": "2004-05-25", "close": 0.68194, "volume": 19150.0}, {"date": "2004-05-26", "close": 0.691682, "volume": 115171.0}, {"date": "2004-05-27", "close": 0.691682, "volume": 96489.0}, {"date": "2004-05-28", "close": 0.711166, "volume": 369465.0}, {"date": "2004-05-31", "close": 0.701424, "volume": 99638.0}, {"date": "2004-06-01", "close": 0.68194, "volume": 118958.0}, {"date": "2004-06-02", "close": 0.711166, "volume": 51284.0}, {"date": "2004-06-03", "close": 0.750134, "volume": 80167.0}, {"date": "2004-06-04", "close": 0.750134, "volume": 69083.0}, {"date": "2004-06-07", "close": 0.740392, "volume": 236163.0}, {"date": "2004-06-08", "close": 0.73065, "volume": 115993.0}, {"date": "2004-06-09", "close": 0.759876, "volume": 39520.0}, {"date": "2004-06-10", "close": 0.77936, "volume": 77270.0}, {"date": "2004-06-11", "close": 0.769618, "volume": 116126.0}, {"date": "2004-06-15", "close": 0.711166, "volume": 67953.0}, {"date": "2004-06-16", "close": 0.711166, "volume": 91089.0}, {"date": "2004-06-17", "close": 0.711166, "volume": 204835.0}, {"date": "2004-06-18", "close": 0.701424, "volume": 60306.0}, {"date": "2004-06-21", "close": 0.711166, "volume": 146530.0}, {"date": "2004-06-22", "close": 0.720908, "volume": 44755.0}, {"date": "2004-06-23", "close": 0.711166, "volume": 79039.0}, {"date": "2004-06-24", "close": 0.691682, "volume": 151791.0}, {"date": "2004-06-25", "close": 0.711166, "volume": 635162.0}, {"date": "2004-06-28", "close": 0.720908, "volume": 218860.0}, {"date": "2004-06-29", "close": 0.73065, "volume": 142117.0}, {"date": "2004-06-30", "close": 0.73065, "volume": 292865.0}, {"date": "2004-07-01", "close": 0.720908, "volume": 133053.0}, {"date": "2004-07-02", "close": 0.720908, "volume": 121318.0}, {"date": "2004-07-05", "close": 0.711166, "volume": 124011.0}, {"date": "2004-07-06", "close": 0.740392, "volume": 170424.0}, {"date": "2004-07-07", "close": 0.789102, "volume": 423584.0}, {"date": "2004-07-08", "close": 0.769618, "volume": 183535.0}, {"date": "2004-07-09", "close": 0.77936, "volume": 31821.0}, {"date": "2004-07-12", "close": 0.769618, "volume": 41778.0}, {"date": "2004-07-13", "close": 0.789102, "volume": 73907.0}, {"date": "2004-07-14", "close": 0.759876, "volume": 114966.0}, {"date": "2004-07-15", "close": 0.759876, "volume": 3593.0}, {"date": "2004-07-16", "close": 0.73065, "volume": 15397.0}, {"date": "2004-07-19", "close": 0.750134, "volume": 164788.0}, {"date": "2004-07-20", "close": 0.73065, "volume": 144333.0}, {"date": "2004-07-21", "close": 0.73065, "volume": 32847.0}, {"date": "2004-07-22", "close": 0.740392, "volume": 80747.0}, {"date": "2004-07-23", "close": 0.73065, "volume": 119430.0}, {"date": "2004-07-26", "close": 0.77936, "volume": 148417.0}, {"date": "2004-07-27", "close": 0.759876, "volume": 18887.0}, {"date": "2004-07-28", "close": 0.750134, "volume": 96604.0}, {"date": "2004-07-29", "close": 0.77936, "volume": 57379.0}, {"date": "2004-07-30", "close": 0.818328, "volume": 156018.0}, {"date": "2004-08-02", "close": 0.798844, "volume": 577096.0}, {"date": "2004-08-03", "close": 0.847554, "volume": 368090.0}, {"date": "2004-08-04", "close": 0.886522, "volume": 626976.0}, {"date": "2004-08-05", "close": 0.886522, "volume": 600248.0}, {"date": "2004-08-06", "close": 0.896264, "volume": 145494.0}, {"date": "2004-08-09", "close": 0.847554, "volume": 337508.0}, {"date": "2004-08-10", "close": 0.857296, "volume": 82375.0}, {"date": "2004-08-11", "close": 0.87678, "volume": 110398.0}, {"date": "2004-08-12", "close": 0.857296, "volume": 50195.0}, {"date": "2004-08-13", "close": 0.837812, "volume": 43441.0}, {"date": "2004-08-16", "close": 0.857296, "volume": 27510.0}, {"date": "2004-08-17", "close": 0.867038, "volume": 139602.0}, {"date": "2004-08-18", "close": 0.867038, "volume": 43734.0}, {"date": "2004-08-19", "close": 0.857296, "volume": 76457.0}, {"date": "2004-08-20", "close": 0.837812, "volume": 58202.0}, {"date": "2004-08-23", "close": 0.837812, "volume": 110522.0}, {"date": "2004-08-24", "close": 0.847554, "volume": 28963.0}, {"date": "2004-08-25", "close": 0.837812, "volume": 22130.0}, {"date": "2004-08-26", "close": 0.82807, "volume": 58510.0}, {"date": "2004-08-27", "close": 0.837812, "volume": 5053.0}, {"date": "2004-08-30", "close": 0.847554, "volume": 10265.0}, {"date": "2004-08-31", "close": 0.847554, "volume": 45165.0}, {"date": "2004-09-01", "close": 0.82807, "volume": 8879.0}, {"date": "2004-09-02", "close": 0.808586, "volume": 253620.0}, {"date": "2004-09-03", "close": 0.818328, "volume": 183693.0}, {"date": "2004-09-06", "close": 0.82807, "volume": 129256.0}, {"date": "2004-09-07", "close": 0.818328, "volume": 5851.0}, {"date": "2004-09-08", "close": 0.818328, "volume": 20530.0}, {"date": "2004-09-10", "close": 0.87678, "volume": 291808.0}, {"date": "2004-09-13", "close": 0.87678, "volume": 195189.0}, {"date": "2004-09-14", "close": 0.847554, "volume": 122290.0}, {"date": "2004-09-15", "close": 0.87678, "volume": 315813.0}, {"date": "2004-09-16", "close": 0.886522, "volume": 136522.0}, {"date": "2004-09-17", "close": 0.906006, "volume": 517244.0}, {"date": "2004-09-20", "close": 0.87678, "volume": 67288.0}, {"date": "2004-09-21", "close": 0.906006, "volume": 195637.0}, {"date": "2004-09-22", "close": 0.87678, "volume": 34387.0}, {"date": "2004-09-23", "close": 0.87678, "volume": 56046.0}, {"date": "2004-09-24", "close": 0.87678, "volume": 80374.0}, {"date": "2004-09-27", "close": 0.87678, "volume": 262369.0}, {"date": "2004-09-28", "close": 0.87678, "volume": 86738.0}, {"date": "2004-09-29", "close": 0.906006, "volume": 299117.0}, {"date": "2004-09-30", "close": 0.915748, "volume": 892322.0}, {"date": "2004-10-01", "close": 0.857296, "volume": 192672.0}, {"date": "2004-10-04", "close": 0.867038, "volume": 220464.0}, {"date": "2004-10-05", "close": 0.896264, "volume": 130363.0}, {"date": "2004-10-06", "close": 0.847554, "volume": 322650.0}, {"date": "2004-10-07", "close": 0.857296, "volume": 40033.0}, {"date": "2004-10-08", "close": 0.857296, "volume": 184894.0}, {"date": "2004-10-11", "close": 0.82807, "volume": 445022.0}, {"date": "2004-10-12", "close": 0.789102, "volume": 275098.0}, {"date": "2004-10-13", "close": 0.798844, "volume": 502823.0}, {"date": "2004-10-14", "close": 0.769618, "volume": 138153.0}, {"date": "2004-10-15", "close": 0.77936, "volume": 103777.0}, {"date": "2004-10-18", "close": 0.769618, "volume": 42086.0}, {"date": "2004-10-19", "close": 0.789102, "volume": 98354.0}, {"date": "2004-10-20", "close": 0.789102, "volume": 114254.0}, {"date": "2004-10-21", "close": 0.789102, "volume": 178095.0}, {"date": "2004-10-22", "close": 0.77936, "volume": 164288.0}, {"date": "2004-10-25", "close": 0.759876, "volume": 115018.0}, {"date": "2004-10-26", "close": 0.720908, "volume": 151727.0}, {"date": "2004-10-27", "close": 0.691682, "volume": 426401.0}, {"date": "2004-10-28", "close": 0.68194, "volume": 198111.0}, {"date": "2004-10-29", "close": 0.68194, "volume": 124307.0}, {"date": "2004-11-01", "close": 0.711166, "volume": 309382.0}, {"date": "2004-11-02", "close": 0.701424, "volume": 272543.0}, {"date": "2004-11-03", "close": 0.701424, "volume": 345913.0}, {"date": "2004-11-04", "close": 0.662456, "volume": 272531.0}, {"date": "2004-11-05", "close": 0.68194, "volume": 472182.0}, {"date": "2004-11-08", "close": 0.720908, "volume": 546895.0}, {"date": "2004-11-09", "close": 0.750134, "volume": 410309.0}, {"date": "2004-11-10", "close": 0.740392, "volume": 186153.0}, {"date": "2004-11-11", "close": 0.73065, "volume": 311878.0}, {"date": "2004-11-12", "close": 0.740392, "volume": 157988.0}, {"date": "2004-11-15", "close": 0.750134, "volume": 94512.0}, {"date": "2004-11-16", "close": 0.750134, "volume": 267162.0}, {"date": "2004-11-17", "close": 0.720908, "volume": 37980.0}, {"date": "2004-11-18", "close": 0.720908, "volume": 723998.0}, {"date": "2004-11-19", "close": 0.720908, "volume": 267312.0}, {"date": "2004-11-22", "close": 0.720908, "volume": 79688.0}, {"date": "2004-11-23", "close": 0.720908, "volume": 170128.0}, {"date": "2004-11-24", "close": 0.701424, "volume": 43523.0}, {"date": "2004-11-25", "close": 0.711166, "volume": 269623.0}, {"date": "2004-11-26", "close": 0.711166, "volume": 194667.0}, {"date": "2004-11-29", "close": 0.701424, "volume": 23768.0}, {"date": "2004-11-30", "close": 0.73065, "volume": 215524.0}, {"date": "2004-12-01", "close": 0.77936, "volume": 194379.0}, {"date": "2004-12-02", "close": 0.789102, "volume": 306632.0}, {"date": "2004-12-03", "close": 0.77936, "volume": 151407.0}, {"date": "2004-12-06", "close": 0.808586, "volume": 281714.0}, {"date": "2004-12-07", "close": 0.769618, "volume": 46705.0}, {"date": "2004-12-08", "close": 0.789102, "volume": 67851.0}, {"date": "2004-12-09", "close": 0.759876, "volume": 81861.0}, {"date": "2004-12-10", "close": 0.808586, "volume": 516425.0}, {"date": "2004-12-13", "close": 0.798844, "volume": 109628.0}, {"date": "2004-12-14", "close": 0.77936, "volume": 66157.0}, {"date": "2004-12-15", "close": 0.759876, "volume": 183741.0}, {"date": "2004-12-16", "close": 0.769618, "volume": 302946.0}, {"date": "2004-12-17", "close": 0.750134, "volume": 259598.0}, {"date": "2004-12-20", "close": 0.720908, "volume": 164856.0}, {"date": "2004-12-21", "close": 0.73065, "volume": 22583.0}, {"date": "2004-12-22", "close": 0.711166, "volume": 25046.0}, {"date": "2004-12-23", "close": 0.720908, "volume": 105728.0}, {"date": "2004-12-24", "close": 0.73065, "volume": 64951.0}, {"date": "2004-12-29", "close": 0.701424, "volume": 122152.0}, {"date": "2004-12-30", "close": 0.691682, "volume": 49169.0}, {"date": "2004-12-31", "close": 0.720908, "volume": 18477.0}, {"date": "2005-01-04", "close": 0.720908, "volume": 8982.0}, {"date": "2005-01-05", "close": 0.691682, "volume": 113221.0}, {"date": "2005-01-06", "close": 0.691682, "volume": 301505.0}, {"date": "2005-01-07", "close": 0.701424, "volume": 144559.0}, {"date": "2005-01-10", "close": 0.750134, "volume": 259013.0}, {"date": "2005-01-11", "close": 0.759876, "volume": 135786.0}, {"date": "2005-01-12", "close": 0.77936, "volume": 378389.0}, {"date": "2005-01-13", "close": 0.798844, "volume": 414481.0}, {"date": "2005-01-14", "close": 0.837812, "volume": 543951.0}, {"date": "2005-01-17", "close": 0.847554, "volume": 366482.0}, {"date": "2005-01-18", "close": 0.798844, "volume": 378486.0}, {"date": "2005-01-19", "close": 0.789102, "volume": 264633.0}, {"date": "2005-01-27", "close": 0.847554, "volume": 3007766.0}, {"date": "2005-01-28", "close": 0.847554, "volume": 454567.0}, {"date": "2005-01-31", "close": 0.82807, "volume": 285098.0}, {"date": "2005-02-01", "close": 0.847554, "volume": 521421.0}, {"date": "2005-02-02", "close": 0.886522, "volume": 1400393.0}, {"date": "2005-02-03", "close": 0.886522, "volume": 250469.0}, {"date": "2005-02-04", "close": 0.87678, "volume": 299553.0}, {"date": "2005-02-07", "close": 0.857296, "volume": 251959.0}, {"date": "2005-02-08", "close": 0.808586, "volume": 226752.0}, {"date": "2005-02-09", "close": 0.847554, "volume": 384019.0}, {"date": "2005-02-10", "close": 0.847554, "volume": 74215.0}, {"date": "2005-02-11", "close": 0.837812, "volume": 61589.0}, {"date": "2005-02-14", "close": 0.847554, "volume": 360454.0}, {"date": "2005-02-15", "close": 0.847554, "volume": 45217.0}, {"date": "2005-02-16", "close": 0.847554, "volume": 70398.0}, {"date": "2005-02-17", "close": 0.847554, "volume": 51940.0}, {"date": "2005-02-18", "close": 0.82807, "volume": 158250.0}, {"date": "2005-02-21", "close": 0.847554, "volume": 64591.0}, {"date": "2005-02-22", "close": 0.808586, "volume": 177973.0}, {"date": "2005-02-23", "close": 0.818328, "volume": 356200.0}, {"date": "2005-02-24", "close": 0.837812, "volume": 320814.0}, {"date": "2005-02-25", "close": 0.857296, "volume": 367413.0}, {"date": "2005-02-28", "close": 0.857296, "volume": 288913.0}, {"date": "2005-03-01", "close": 0.847554, "volume": 134983.0}, {"date": "2005-03-02", "close": 0.857296, "volume": 125772.0}, {"date": "2005-03-03", "close": 0.867038, "volume": 276110.0}, {"date": "2005-03-04", "close": 0.818328, "volume": 214484.0}, {"date": "2005-03-07", "close": 0.867038, "volume": 197824.0}, {"date": "2005-03-08", "close": 0.87678, "volume": 282570.0}, {"date": "2005-03-09", "close": 0.857296, "volume": 51509.0}, {"date": "2005-03-10", "close": 0.87678, "volume": 177973.0}, {"date": "2005-03-11", "close": 0.847554, "volume": 133823.0}, {"date": "2005-03-14", "close": 0.82807, "volume": 89507.0}, {"date": "2005-03-15", "close": 0.798844, "volume": 193885.0}, {"date": "2005-03-16", "close": 0.798844, "volume": 280897.0}, {"date": "2005-03-17", "close": 0.798844, "volume": 31821.0}, {"date": "2005-03-18", "close": 0.798844, "volume": 43287.0}, {"date": "2005-03-21", "close": 0.798844, "volume": 66401.0}, {"date": "2005-03-22", "close": 0.769618, "volume": 203389.0}, {"date": "2005-03-23", "close": 0.73065, "volume": 384769.0}, {"date": "2005-03-24", "close": 0.73065, "volume": 139037.0}, {"date": "2005-03-29", "close": 0.691682, "volume": 312778.0}, {"date": "2005-03-30", "close": 0.642972, "volume": 224888.0}, {"date": "2005-03-31", "close": 0.642972, "volume": 234542.0}, {"date": "2005-04-01", "close": 0.672198, "volume": 210832.0}, {"date": "2005-04-04", "close": 0.662456, "volume": 206222.0}, {"date": "2005-04-05", "close": 0.667327, "volume": 1057770.0}, {"date": "2005-04-06", "close": 0.662456, "volume": 599497.0}, {"date": "2005-04-07", "close": 0.667327, "volume": 119310.0}, {"date": "2005-04-08", "close": 0.677069, "volume": 475711.0}, {"date": "2005-04-11", "close": 0.677069, "volume": 243950.0}, {"date": "2005-04-12", "close": 0.701424, "volume": 105986.0}, {"date": "2005-04-13", "close": 0.706295, "volume": 127284.0}, {"date": "2005-04-14", "close": 0.652714, "volume": 253402.0}, {"date": "2005-04-15", "close": 0.642972, "volume": 64833.0}, {"date": "2005-04-18", "close": 0.58452, "volume": 642989.0}, {"date": "2005-04-19", "close": 0.618617, "volume": 42599.0}, {"date": "2005-04-20", "close": 0.613746, "volume": 26730.0}, {"date": "2005-04-21", "close": 0.589391, "volume": 337590.0}, {"date": "2005-04-22", "close": 0.569907, "volume": 419382.0}, {"date": "2005-04-26", "close": 0.594262, "volume": 163724.0}, {"date": "2005-04-27", "close": 0.565036, "volume": 364658.0}, {"date": "2005-04-28", "close": 0.555294, "volume": 267194.0}, {"date": "2005-04-29", "close": 0.53581, "volume": 131287.0}, {"date": "2005-05-02", "close": 0.53581, "volume": 536664.0}, {"date": "2005-05-03", "close": 0.526068, "volume": 60639.0}, {"date": "2005-05-04", "close": 0.506584, "volume": 198548.0}, {"date": "2005-05-05", "close": 0.506584, "volume": 232170.0}, {"date": "2005-05-06", "close": 0.53581, "volume": 151796.0}, {"date": "2005-05-09", "close": 0.53581, "volume": 32108.0}, {"date": "2005-05-10", "close": 0.574778, "volume": 170396.0}, {"date": "2005-05-11", "close": 0.560165, "volume": 62102.0}, {"date": "2005-05-12", "close": 0.540681, "volume": 97516.0}, {"date": "2005-05-13", "close": 0.555294, "volume": 146017.0}, {"date": "2005-05-16", "close": 0.574778, "volume": 117514.0}, {"date": "2005-05-17", "close": 0.540681, "volume": 64381.0}, {"date": "2005-05-18", "close": 0.53581, "volume": 20468.0}, {"date": "2005-05-19", "close": 0.53581, "volume": 274791.0}, {"date": "2005-05-20", "close": 0.526068, "volume": 47895.0}, {"date": "2005-05-23", "close": 0.521197, "volume": 51941.0}, {"date": "2005-05-24", "close": 0.550423, "volume": 165367.0}, {"date": "2005-05-25", "close": 0.526068, "volume": 86225.0}, {"date": "2005-05-26", "close": 0.506584, "volume": 39006.0}, {"date": "2005-05-27", "close": 0.526068, "volume": 7223.0}, {"date": "2005-05-30", "close": 0.526068, "volume": 5864.0}, {"date": "2005-05-31", "close": 0.526068, "volume": 60330.0}, {"date": "2005-06-01", "close": 0.491971, "volume": 337997.0}, {"date": "2005-06-02", "close": 0.4871, "volume": 201704.0}, {"date": "2005-06-03", "close": 0.4871, "volume": 218470.0}, {"date": "2005-06-06", "close": 0.4871, "volume": 83535.0}, {"date": "2005-06-07", "close": 0.506584, "volume": 942928.0}, {"date": "2005-06-08", "close": 0.477358, "volume": 607541.0}, {"date": "2005-06-09", "close": 0.4871, "volume": 276432.0}, {"date": "2005-06-10", "close": 0.477358, "volume": 103162.0}, {"date": "2005-06-14", "close": 0.472487, "volume": 349103.0}, {"date": "2005-06-15", "close": 0.506584, "volume": 1623552.0}, {"date": "2005-06-16", "close": 0.482229, "volume": 889836.0}, {"date": "2005-06-17", "close": 0.501713, "volume": 255793.0}, {"date": "2005-06-20", "close": 0.472487, "volume": 90538.0}, {"date": "2005-06-21", "close": 0.482229, "volume": 277257.0}, {"date": "2005-06-22", "close": 0.462745, "volume": 515982.0}, {"date": "2005-06-23", "close": 0.467616, "volume": 303770.0}, {"date": "2005-06-24", "close": 0.43839, "volume": 1211626.0}, {"date": "2005-06-27", "close": 0.433519, "volume": 436380.0}, {"date": "2005-06-28", "close": 0.433519, "volume": 320406.0}, {"date": "2005-06-29", "close": 0.448132, "volume": 704452.0}, {"date": "2005-06-30", "close": 0.477358, "volume": 330449.0}, {"date": "2005-07-01", "close": 0.501713, "volume": 55635.0}, {"date": "2005-07-04", "close": 0.4871, "volume": 145145.0}, {"date": "2005-07-05", "close": 0.4871, "volume": 39776.0}, {"date": "2005-07-06", "close": 0.530939, "volume": 117156.0}, {"date": "2005-07-07", "close": 0.516326, "volume": 259410.0}, {"date": "2005-07-08", "close": 0.457874, "volume": 119003.0}, {"date": "2005-07-11", "close": 0.506584, "volume": 83145.0}, {"date": "2005-07-12", "close": 0.526068, "volume": 194107.0}, {"date": "2005-07-13", "close": 0.53581, "volume": 103655.0}, {"date": "2005-07-14", "close": 0.526068, "volume": 331172.0}, {"date": "2005-07-15", "close": 0.501713, "volume": 80168.0}, {"date": "2005-07-18", "close": 0.506584, "volume": 15397.0}, {"date": "2005-07-19", "close": 0.496842, "volume": 54835.0}, {"date": "2005-07-20", "close": 0.516326, "volume": 43164.0}, {"date": "2005-07-21", "close": 0.511455, "volume": 77937.0}, {"date": "2005-07-22", "close": 0.511455, "volume": 22737.0}, {"date": "2005-07-25", "close": 0.491971, "volume": 42086.0}, {"date": "2005-07-26", "close": 0.4871, "volume": 31821.0}, {"date": "2005-07-27", "close": 0.4871, "volume": 92161.0}, {"date": "2005-07-28", "close": 0.506584, "volume": 22333.0}, {"date": "2005-07-29", "close": 0.521197, "volume": 23787.0}, {"date": "2005-08-01", "close": 0.53581, "volume": 385984.0}, {"date": "2005-08-02", "close": 0.530939, "volume": 312000.0}, {"date": "2005-08-03", "close": 0.506584, "volume": 237425.0}, {"date": "2005-08-04", "close": 0.501713, "volume": 221824.0}, {"date": "2005-08-05", "close": 0.516326, "volume": 17758.0}, {"date": "2005-08-08", "close": 0.506584, "volume": 207966.0}, {"date": "2005-08-09", "close": 0.516326, "volume": 13344.0}, {"date": "2005-08-10", "close": 0.506584, "volume": 48245.0}, {"date": "2005-08-11", "close": 0.516326, "volume": 418826.0}, {"date": "2005-08-12", "close": 0.53581, "volume": 12318.0}, {"date": "2005-08-15", "close": 0.526068, "volume": 190372.0}, {"date": "2005-08-16", "close": 0.516326, "volume": 144225.0}, {"date": "2005-08-17", "close": 0.506584, "volume": 378317.0}, {"date": "2005-08-18", "close": 0.506584, "volume": 44139.0}, {"date": "2005-08-19", "close": 0.491971, "volume": 36851.0}, {"date": "2005-08-22", "close": 0.496842, "volume": 40271.0}, {"date": "2005-08-23", "close": 0.482229, "volume": 168951.0}, {"date": "2005-08-24", "close": 0.4871, "volume": 162239.0}, {"date": "2005-08-25", "close": 0.477358, "volume": 32613.0}, {"date": "2005-08-26", "close": 0.477358, "volume": 127364.0}, {"date": "2005-08-29", "close": 0.43839, "volume": 188360.0}, {"date": "2005-08-30", "close": 0.448132, "volume": 148417.0}, {"date": "2005-08-31", "close": 0.448132, "volume": 42086.0}, {"date": "2005-09-01", "close": 0.443261, "volume": 112913.0}, {"date": "2005-09-02", "close": 0.453003, "volume": 111938.0}, {"date": "2005-09-05", "close": 0.462745, "volume": 540175.0}, {"date": "2005-09-06", "close": 0.43839, "volume": 285360.0}, {"date": "2005-09-07", "close": 0.457874, "volume": 43518.0}, {"date": "2005-09-08", "close": 0.457874, "volume": 59644.0}, {"date": "2005-09-09", "close": 0.43839, "volume": 35603.0}, {"date": "2005-09-12", "close": 0.43839, "volume": 205073.0}, {"date": "2005-09-13", "close": 0.43839, "volume": 102648.0}, {"date": "2005-09-14", "close": 0.418906, "volume": 203244.0}, {"date": "2005-09-15", "close": 0.418906, "volume": 425991.0}, {"date": "2005-09-16", "close": 0.448132, "volume": 117019.0}, {"date": "2005-09-19", "close": 0.448132, "volume": 203338.0}, {"date": "2005-09-20", "close": 0.516326, "volume": 688864.0}, {"date": "2005-09-21", "close": 0.506584, "volume": 499837.0}, {"date": "2005-09-22", "close": 0.501713, "volume": 124204.0}, {"date": "2005-09-23", "close": 0.491971, "volume": 124023.0}, {"date": "2005-09-26", "close": 0.501713, "volume": 98132.0}, {"date": "2005-09-27", "close": 0.574778, "volume": 379583.0}, {"date": "2005-09-28", "close": 0.569907, "volume": 195266.0}, {"date": "2005-09-29", "close": 0.569907, "volume": 693255.0}, {"date": "2005-10-03", "close": 0.638101, "volume": 2690024.0}, {"date": "2005-10-04", "close": 0.608875, "volume": 640910.0}, {"date": "2005-10-05", "close": 0.589391, "volume": 678446.0}, {"date": "2005-10-06", "close": 0.545552, "volume": 527284.0}, {"date": "2005-10-07", "close": 0.53581, "volume": 269663.0}, {"date": "2005-10-10", "close": 0.599133, "volume": 315267.0}, {"date": "2005-10-11", "close": 0.613746, "volume": 486555.0}, {"date": "2005-10-12", "close": 0.594262, "volume": 59870.0}, {"date": "2005-10-13", "close": 0.555294, "volume": 259443.0}, {"date": "2005-10-14", "close": 0.604004, "volume": 94746.0}, {"date": "2005-10-17", "close": 0.63323, "volume": 409154.0}, {"date": "2005-10-18", "close": 0.63323, "volume": 292322.0}, {"date": "2005-10-19", "close": 0.613746, "volume": 119531.0}, {"date": "2005-10-20", "close": 0.613746, "volume": 106138.0}, {"date": "2005-10-21", "close": 0.613746, "volume": 18579.0}, {"date": "2005-10-24", "close": 0.58452, "volume": 93523.0}, {"date": "2005-10-25", "close": 0.565036, "volume": 49271.0}, {"date": "2005-10-26", "close": 0.58452, "volume": 58816.0}, {"date": "2005-10-27", "close": 0.565036, "volume": 61333.0}, {"date": "2005-10-28", "close": 0.574778, "volume": 126771.0}, {"date": "2005-10-31", "close": 0.574778, "volume": 24841.0}, {"date": "2005-11-01", "close": 0.555294, "volume": 29847.0}, {"date": "2005-11-02", "close": 0.565036, "volume": 113106.0}, {"date": "2005-11-03", "close": 0.565036, "volume": 81605.0}, {"date": "2005-11-04", "close": 0.574778, "volume": 78526.0}, {"date": "2005-11-07", "close": 0.569907, "volume": 75651.0}, {"date": "2005-11-08", "close": 0.569907, "volume": 482447.0}, {"date": "2005-11-15", "close": 0.506584, "volume": 744102.0}, {"date": "2005-11-16", "close": 0.521197, "volume": 456865.0}, {"date": "2005-11-17", "close": 0.526068, "volume": 341819.0}, {"date": "2005-11-18", "close": 0.521197, "volume": 259000.0}, {"date": "2005-11-21", "close": 0.526068, "volume": 302813.0}, {"date": "2005-11-22", "close": 0.521197, "volume": 145555.0}, {"date": "2005-11-23", "close": 0.511455, "volume": 305855.0}, {"date": "2005-11-24", "close": 0.521197, "volume": 150898.0}, {"date": "2005-11-25", "close": 0.530939, "volume": 478592.0}, {"date": "2005-11-28", "close": 0.545552, "volume": 1008801.0}, {"date": "2005-11-29", "close": 0.53581, "volume": 221311.0}, {"date": "2005-11-30", "close": 0.53581, "volume": 279224.0}, {"date": "2005-12-01", "close": 0.526068, "volume": 175816.0}, {"date": "2005-12-02", "close": 0.530939, "volume": 67132.0}, {"date": "2005-12-05", "close": 0.526068, "volume": 146355.0}, {"date": "2005-12-06", "close": 0.506584, "volume": 141789.0}, {"date": "2005-12-07", "close": 0.526068, "volume": 61076.0}, {"date": "2005-12-08", "close": 0.526068, "volume": 398276.0}, {"date": "2005-12-09", "close": 0.506584, "volume": 45165.0}, {"date": "2005-12-12", "close": 0.496842, "volume": 275015.0}, {"date": "2005-12-13", "close": 0.477358, "volume": 399209.0}, {"date": "2005-12-14", "close": 0.467616, "volume": 268996.0}, {"date": "2005-12-15", "close": 0.482229, "volume": 127025.0}, {"date": "2005-12-16", "close": 0.482229, "volume": 31205.0}, {"date": "2005-12-19", "close": 0.467616, "volume": 209073.0}, {"date": "2005-12-20", "close": 0.462745, "volume": 412503.0}, {"date": "2005-12-21", "close": 0.443261, "volume": 287165.0}, {"date": "2005-12-22", "close": 0.457874, "volume": 177385.0}, {"date": "2005-12-23", "close": 0.457874, "volume": 142174.0}, {"date": "2005-12-28", "close": 0.453003, "volume": 78731.0}, {"date": "2005-12-29", "close": 0.448132, "volume": 87691.0}, {"date": "2005-12-30", "close": 0.457874, "volume": 320211.0}, {"date": "2006-01-03", "close": 0.448132, "volume": 134194.0}, {"date": "2006-01-04", "close": 0.423777, "volume": 970953.0}, {"date": "2006-01-05", "close": 0.453003, "volume": 306652.0}, {"date": "2006-01-06", "close": 0.453003, "volume": 521382.0}, {"date": "2006-01-09", "close": 0.501713, "volume": 1947509.0}, {"date": "2006-01-10", "close": 0.555294, "volume": 2878506.0}, {"date": "2006-01-11", "close": 0.555294, "volume": 1945916.0}, {"date": "2006-01-12", "close": 0.545552, "volume": 779646.0}, {"date": "2006-01-13", "close": 0.526068, "volume": 256703.0}, {"date": "2006-01-16", "close": 0.516326, "volume": 231656.0}, {"date": "2006-01-17", "close": 0.516326, "volume": 675250.0}, {"date": "2006-01-18", "close": 0.53581, "volume": 679291.0}, {"date": "2006-01-19", "close": 0.511455, "volume": 101342.0}, {"date": "2006-01-20", "close": 0.511455, "volume": 120816.0}, {"date": "2006-01-23", "close": 0.506584, "volume": 171267.0}, {"date": "2006-01-24", "close": 0.506584, "volume": 118026.0}, {"date": "2006-01-25", "close": 0.496842, "volume": 117957.0}, {"date": "2006-01-27", "close": 0.496842, "volume": 190217.0}, {"date": "2006-01-30", "close": 0.477358, "volume": 131800.0}, {"date": "2006-01-31", "close": 0.4871, "volume": 107955.0}, {"date": "2006-02-01", "close": 0.4871, "volume": 484833.0}, {"date": "2006-02-02", "close": 0.496842, "volume": 885598.0}, {"date": "2006-02-03", "close": 0.467616, "volume": 98748.0}, {"date": "2006-02-06", "close": 0.477358, "volume": 416748.0}, {"date": "2006-02-07", "close": 0.4871, "volume": 267040.0}, {"date": "2006-02-08", "close": 0.496842, "volume": 172388.0}, {"date": "2006-02-09", "close": 0.4871, "volume": 128310.0}, {"date": "2006-02-10", "close": 0.472487, "volume": 51993.0}, {"date": "2006-02-13", "close": 0.467616, "volume": 143506.0}, {"date": "2006-02-14", "close": 0.457874, "volume": 56814.0}, {"date": "2006-02-15", "close": 0.467616, "volume": 117895.0}, {"date": "2006-02-16", "close": 0.467616, "volume": 73442.0}, {"date": "2006-02-17", "close": 0.4871, "volume": 130774.0}, {"date": "2006-02-20", "close": 0.482229, "volume": 107871.0}, {"date": "2006-02-21", "close": 0.477358, "volume": 28228.0}, {"date": "2006-02-22", "close": 0.482229, "volume": 70314.0}, {"date": "2006-02-23", "close": 0.4871, "volume": 153968.0}, {"date": "2006-02-24", "close": 0.472487, "volume": 15397.0}, {"date": "2006-02-27", "close": 0.467616, "volume": 104524.0}, {"date": "2006-02-28", "close": 0.467616, "volume": 80066.0}, {"date": "2006-03-01", "close": 0.4871, "volume": 84172.0}, {"date": "2006-03-02", "close": 0.467616, "volume": 68056.0}, {"date": "2006-03-03", "close": 0.477358, "volume": 122419.0}, {"date": "2006-03-06", "close": 0.4871, "volume": 153386.0}, {"date": "2006-03-07", "close": 0.4871, "volume": 119586.0}, {"date": "2006-03-08", "close": 0.4871, "volume": 34900.0}, {"date": "2006-03-09", "close": 0.472487, "volume": 100900.0}, {"date": "2006-03-10", "close": 0.477358, "volume": 85865.0}, {"date": "2006-03-13", "close": 0.472487, "volume": 30668.0}, {"date": "2006-03-14", "close": 0.477358, "volume": 334926.0}, {"date": "2006-03-15", "close": 0.477358, "volume": 113426.0}, {"date": "2006-03-16", "close": 0.482229, "volume": 183227.0}, {"date": "2006-03-17", "close": 0.467616, "volume": 140398.0}, {"date": "2006-03-20", "close": 0.462745, "volume": 131390.0}, {"date": "2006-03-21", "close": 0.472487, "volume": 174117.0}, {"date": "2006-03-22", "close": 0.482229, "volume": 896256.0}, {"date": "2006-03-23", "close": 0.521197, "volume": 692375.0}, {"date": "2006-03-24", "close": 0.516326, "volume": 374252.0}, {"date": "2006-03-27", "close": 0.511455, "volume": 133853.0}, {"date": "2006-03-28", "close": 0.506584, "volume": 123539.0}, {"date": "2006-03-29", "close": 0.496842, "volume": 63642.0}, {"date": "2006-03-30", "close": 0.506584, "volume": 301519.0}, {"date": "2006-04-03", "close": 0.4871, "volume": 287612.0}, {"date": "2006-04-04", "close": 0.477358, "volume": 163068.0}, {"date": "2006-04-05", "close": 0.4871, "volume": 135496.0}, {"date": "2006-04-06", "close": 0.477358, "volume": 205913.0}, {"date": "2006-04-07", "close": 0.477358, "volume": 15397.0}, {"date": "2006-04-10", "close": 0.467616, "volume": 144734.0}, {"date": "2006-04-11", "close": 0.467616, "volume": 399867.0}, {"date": "2006-04-12", "close": 0.467616, "volume": 72983.0}, {"date": "2006-04-13", "close": 0.477358, "volume": 13550.0}, {"date": "2006-04-18", "close": 0.4871, "volume": 285260.0}, {"date": "2006-04-19", "close": 0.472487, "volume": 174594.0}, {"date": "2006-04-20", "close": 0.501713, "volume": 684364.0}, {"date": "2006-04-21", "close": 0.496842, "volume": 214102.0}, {"date": "2006-04-24", "close": 0.506584, "volume": 137266.0}, {"date": "2006-04-26", "close": 0.491971, "volume": 12318.0}, {"date": "2006-04-27", "close": 0.491971, "volume": 180559.0}, {"date": "2006-04-28", "close": 0.4871, "volume": 172140.0}, {"date": "2006-05-01", "close": 0.491971, "volume": 54706.0}, {"date": "2006-05-02", "close": 0.4871, "volume": 200298.0}, {"date": "2006-05-03", "close": 0.4871, "volume": 182714.0}, {"date": "2006-05-04", "close": 0.482229, "volume": 336356.0}, {"date": "2006-05-05", "close": 0.477358, "volume": 47838.0}, {"date": "2006-05-08", "close": 0.462745, "volume": 195134.0}, {"date": "2006-05-09", "close": 0.467616, "volume": 115143.0}, {"date": "2006-05-10", "close": 0.462745, "volume": 12574.0}, {"date": "2006-05-11", "close": 0.467616, "volume": 535414.0}, {"date": "2006-05-12", "close": 0.462745, "volume": 50811.0}, {"date": "2006-05-15", "close": 0.43839, "volume": 369539.0}, {"date": "2006-05-16", "close": 0.43839, "volume": 75096.0}, {"date": "2006-05-17", "close": 0.433519, "volume": 192988.0}, {"date": "2006-05-18", "close": 0.433519, "volume": 91675.0}, {"date": "2006-05-19", "close": 0.453003, "volume": 72559.0}, {"date": "2006-05-22", "close": 0.433519, "volume": 75389.0}, {"date": "2006-05-23", "close": 0.428648, "volume": 78912.0}, {"date": "2006-05-24", "close": 0.443261, "volume": 100593.0}, {"date": "2006-05-25", "close": 0.453003, "volume": 92383.0}, {"date": "2006-05-26", "close": 0.457874, "volume": 61589.0}, {"date": "2006-05-29", "close": 0.453003, "volume": 78526.0}, {"date": "2006-05-30", "close": 0.448132, "volume": 211339.0}, {"date": "2006-05-31", "close": 0.414035, "volume": 45737.0}, {"date": "2006-06-01", "close": 0.43839, "volume": 181029.0}, {"date": "2006-06-02", "close": 0.418906, "volume": 79552.0}, {"date": "2006-06-05", "close": 0.423777, "volume": 94026.0}, {"date": "2006-06-06", "close": 0.404293, "volume": 191336.0}, {"date": "2006-06-07", "close": 0.433519, "volume": 126771.0}, {"date": "2006-06-08", "close": 0.423777, "volume": 147512.0}, {"date": "2006-06-09", "close": 0.38968, "volume": 151139.0}, {"date": "2006-06-13", "close": 0.350712, "volume": 297067.0}, {"date": "2006-06-14", "close": 0.384809, "volume": 282366.0}, {"date": "2006-06-15", "close": 0.384809, "volume": 315299.0}, {"date": "2006-06-16", "close": 0.409164, "volume": 207020.0}, {"date": "2006-06-19", "close": 0.409164, "volume": 65695.0}, {"date": "2006-06-20", "close": 0.379938, "volume": 251942.0}, {"date": "2006-06-21", "close": 0.370196, "volume": 168805.0}, {"date": "2006-06-22", "close": 0.365325, "volume": 514268.0}, {"date": "2006-06-23", "close": 0.360454, "volume": 115685.0}, {"date": "2006-06-26", "close": 0.370196, "volume": 204160.0}, {"date": "2006-06-27", "close": 0.350712, "volume": 268499.0}, {"date": "2006-06-28", "close": 0.355583, "volume": 363690.0}, {"date": "2006-06-29", "close": 0.379938, "volume": 456119.0}, {"date": "2006-06-30", "close": 0.409164, "volume": 524423.0}, {"date": "2006-07-03", "close": 0.404293, "volume": 31908.0}, {"date": "2006-07-04", "close": 0.38968, "volume": 221200.0}, {"date": "2006-07-05", "close": 0.399422, "volume": 4619.0}, {"date": "2006-07-06", "close": 0.428648, "volume": 336681.0}, {"date": "2006-07-07", "close": 0.453003, "volume": 428380.0}, {"date": "2006-07-10", "close": 0.448132, "volume": 491743.0}, {"date": "2006-07-11", "close": 0.448132, "volume": 404270.0}, {"date": "2006-07-12", "close": 0.457874, "volume": 190567.0}, {"date": "2006-07-13", "close": 0.467616, "volume": 178300.0}, {"date": "2006-07-14", "close": 0.457874, "volume": 249331.0}, {"date": "2006-07-17", "close": 0.457874, "volume": 238661.0}, {"date": "2006-07-18", "close": 0.467616, "volume": 277561.0}, {"date": "2006-07-19", "close": 0.4871, "volume": 650734.0}, {"date": "2006-07-20", "close": 0.501713, "volume": 363301.0}, {"date": "2006-07-21", "close": 0.516326, "volume": 372946.0}, {"date": "2006-07-24", "close": 0.506584, "volume": 25014.0}, {"date": "2006-07-25", "close": 0.496842, "volume": 366198.0}, {"date": "2006-07-26", "close": 0.506584, "volume": 172750.0}, {"date": "2006-07-27", "close": 0.516326, "volume": 155461.0}, {"date": "2006-07-28", "close": 0.4871, "volume": 131938.0}, {"date": "2006-07-31", "close": 0.511455, "volume": 79963.0}, {"date": "2006-08-01", "close": 0.496842, "volume": 45923.0}, {"date": "2006-08-02", "close": 0.491971, "volume": 75036.0}, {"date": "2006-08-03", "close": 0.496842, "volume": 25662.0}, {"date": "2006-08-04", "close": 0.516326, "volume": 73137.0}, {"date": "2006-08-07", "close": 0.496842, "volume": 45072.0}, {"date": "2006-08-08", "close": 0.4871, "volume": 32136.0}, {"date": "2006-08-09", "close": 0.477358, "volume": 34483.0}, {"date": "2006-08-10", "close": 0.491971, "volume": 60211.0}, {"date": "2006-08-11", "close": 0.511455, "volume": 67748.0}, {"date": "2006-08-14", "close": 0.506584, "volume": 133915.0}, {"date": "2006-08-15", "close": 0.506584, "volume": 55483.0}, {"date": "2006-08-16", "close": 0.496842, "volume": 70949.0}, {"date": "2006-08-17", "close": 0.496842, "volume": 73010.0}, {"date": "2006-08-18", "close": 0.4871, "volume": 103377.0}, {"date": "2006-08-21", "close": 0.4871, "volume": 91152.0}, {"date": "2006-08-22", "close": 0.4871, "volume": 1140.0}, {"date": "2006-08-23", "close": 0.4871, "volume": 127911.0}, {"date": "2006-08-24", "close": 0.4871, "volume": 62615.0}, {"date": "2006-08-25", "close": 0.462745, "volume": 27715.0}, {"date": "2006-08-28", "close": 0.462745, "volume": 105276.0}, {"date": "2006-08-29", "close": 0.467616, "volume": 51324.0}, {"date": "2006-08-30", "close": 0.443261, "volume": 52679.0}, {"date": "2006-08-31", "close": 0.448132, "volume": 5317.0}, {"date": "2006-09-01", "close": 0.448132, "volume": 57986.0}, {"date": "2006-09-04", "close": 0.43839, "volume": 64531.0}, {"date": "2006-09-05", "close": 0.43839, "volume": 1472.0}, {"date": "2006-09-06", "close": 0.43839, "volume": 78700.0}, {"date": "2006-09-07", "close": 0.448132, "volume": 228972.0}, {"date": "2006-09-08", "close": 0.448132, "volume": 10573.0}, {"date": "2006-09-11", "close": 0.428648, "volume": 213583.0}, {"date": "2006-09-12", "close": 0.443261, "volume": 92178.0}, {"date": "2006-09-13", "close": 0.453003, "volume": 77268.0}, {"date": "2006-09-14", "close": 0.448132, "volume": 30589.0}, {"date": "2006-09-15", "close": 0.418906, "volume": 234183.0}, {"date": "2006-09-18", "close": 0.418906, "volume": 48245.0}, {"date": "2006-09-19", "close": 0.414035, "volume": 132416.0}, {"date": "2006-09-20", "close": 0.418906, "volume": 255005.0}, {"date": "2006-09-21", "close": 0.43839, "volume": 139340.0}, {"date": "2006-09-22", "close": 0.43839, "volume": 20530.0}, {"date": "2006-09-26", "close": 0.43839, "volume": 36953.0}, {"date": "2006-09-27", "close": 0.43839, "volume": 33874.0}, {"date": "2006-09-28", "close": 0.43839, "volume": 4311.0}, {"date": "2006-09-29", "close": 0.467616, "volume": 201109.0}, {"date": "2006-10-02", "close": 0.467616, "volume": 7847.0}, {"date": "2006-10-03", "close": 0.482229, "volume": 12117.0}, {"date": "2006-10-04", "close": 0.526068, "volume": 603698.0}, {"date": "2006-10-05", "close": 0.53581, "volume": 590420.0}, {"date": "2006-10-06", "close": 0.516326, "volume": 92301.0}, {"date": "2006-10-09", "close": 0.511455, "volume": 238195.0}, {"date": "2006-10-10", "close": 0.516326, "volume": 147044.0}, {"date": "2006-10-11", "close": 0.516326, "volume": 187741.0}, {"date": "2006-10-12", "close": 0.496842, "volume": 312154.0}, {"date": "2006-10-13", "close": 0.516326, "volume": 20119.0}, {"date": "2006-10-16", "close": 0.516326, "volume": 228123.0}, {"date": "2006-10-17", "close": 0.526068, "volume": 183268.0}, {"date": "2006-10-18", "close": 0.506584, "volume": 114905.0}, {"date": "2006-10-19", "close": 0.526068, "volume": 28473.0}, {"date": "2006-10-20", "close": 0.560165, "volume": 659966.0}, {"date": "2006-10-23", "close": 0.560165, "volume": 325481.0}, {"date": "2006-10-24", "close": 0.574778, "volume": 699024.0}, {"date": "2006-10-25", "close": 0.58452, "volume": 63954.0}, {"date": "2006-10-26", "close": 0.565036, "volume": 290776.0}, {"date": "2006-10-27", "close": 0.574778, "volume": 294934.0}, {"date": "2006-10-30", "close": 0.569907, "volume": 236229.0}, {"date": "2006-10-31", "close": 0.569907, "volume": 184123.0}, {"date": "2006-11-01", "close": 0.565036, "volume": 277017.0}, {"date": "2006-11-02", "close": 0.555294, "volume": 121815.0}, {"date": "2006-11-03", "close": 0.550423, "volume": 83545.0}, {"date": "2006-11-06", "close": 0.555294, "volume": 163100.0}, {"date": "2006-11-07", "close": 0.555294, "volume": 148991.0}, {"date": "2006-11-08", "close": 0.579649, "volume": 561733.0}, {"date": "2006-11-09", "close": 0.565036, "volume": 411876.0}, {"date": "2006-11-10", "close": 0.565036, "volume": 489335.0}, {"date": "2006-11-13", "close": 0.550423, "volume": 1324992.0}, {"date": "2006-11-14", "close": 0.496842, "volume": 625543.0}, {"date": "2006-11-15", "close": 0.511455, "volume": 119158.0}, {"date": "2006-11-16", "close": 0.506584, "volume": 270858.0}, {"date": "2006-11-17", "close": 0.4871, "volume": 536395.0}, {"date": "2006-11-20", "close": 0.501713, "volume": 182509.0}, {"date": "2006-11-21", "close": 0.496842, "volume": 101560.0}, {"date": "2006-11-22", "close": 0.477358, "volume": 181297.0}, {"date": "2006-11-23", "close": 0.4871, "volume": 41059.0}, {"date": "2006-11-24", "close": 0.496842, "volume": 56457.0}, {"date": "2006-11-27", "close": 0.491971, "volume": 45345.0}, {"date": "2006-11-28", "close": 0.491971, "volume": 22583.0}, {"date": "2006-11-29", "close": 0.491971, "volume": 190803.0}, {"date": "2006-11-30", "close": 0.4871, "volume": 72880.0}, {"date": "2006-12-01", "close": 0.477358, "volume": 133925.0}, {"date": "2006-12-04", "close": 0.477358, "volume": 118046.0}, {"date": "2006-12-05", "close": 0.4871, "volume": 164751.0}, {"date": "2006-12-06", "close": 0.4871, "volume": 109341.0}, {"date": "2006-12-07", "close": 0.472487, "volume": 36132.0}, {"date": "2006-12-08", "close": 0.467616, "volume": 250248.0}, {"date": "2006-12-11", "close": 0.467616, "volume": 59741.0}, {"date": "2006-12-12", "close": 0.467616, "volume": 33977.0}, {"date": "2006-12-13", "close": 0.457874, "volume": 103367.0}, {"date": "2006-12-14", "close": 0.457874, "volume": 122842.0}, {"date": "2006-12-15", "close": 0.457874, "volume": 132930.0}, {"date": "2006-12-18", "close": 0.467616, "volume": 61165.0}, {"date": "2006-12-19", "close": 0.467616, "volume": 48645.0}, {"date": "2006-12-20", "close": 0.457874, "volume": 62256.0}, {"date": "2006-12-21", "close": 0.462745, "volume": 1098.0}, {"date": "2006-12-22", "close": 0.457874, "volume": 30225.0}, {"date": "2006-12-27", "close": 0.457874, "volume": 5548.0}, {"date": "2006-12-28", "close": 0.457874, "volume": 30794.0}, {"date": "2007-01-02", "close": 0.457874, "volume": 247900.0}, {"date": "2007-01-03", "close": 0.453003, "volume": 289468.0}, {"date": "2007-01-04", "close": 0.457874, "volume": 102751.0}, {"date": "2007-01-05", "close": 0.457874, "volume": 175570.0}, {"date": "2007-01-08", "close": 0.448132, "volume": 597489.0}, {"date": "2007-01-09", "close": 0.43839, "volume": 213821.0}, {"date": "2007-01-10", "close": 0.428648, "volume": 131433.0}, {"date": "2007-01-11", "close": 0.443261, "volume": 91768.0}, {"date": "2007-01-12", "close": 0.428648, "volume": 78064.0}, {"date": "2007-01-15", "close": 0.428648, "volume": 83989.0}, {"date": "2007-01-16", "close": 0.43839, "volume": 25662.0}, {"date": "2007-01-17", "close": 0.43839, "volume": 56765.0}, {"date": "2007-01-18", "close": 0.43839, "volume": 20530.0}, {"date": "2007-01-19", "close": 0.43839, "volume": 86430.0}, {"date": "2007-01-22", "close": 0.453003, "volume": 11291.0}, {"date": "2007-01-23", "close": 0.428648, "volume": 81891.0}, {"date": "2007-01-24", "close": 0.457874, "volume": 130148.0}, {"date": "2007-01-25", "close": 0.457874, "volume": 174676.0}, {"date": "2007-01-29", "close": 0.453003, "volume": 42188.0}, {"date": "2007-01-30", "close": 0.428648, "volume": 216228.0}, {"date": "2007-01-31", "close": 0.43839, "volume": 159105.0}, {"date": "2007-02-01", "close": 0.457874, "volume": 82784.0}, {"date": "2007-02-02", "close": 0.443261, "volume": 131943.0}, {"date": "2007-02-05", "close": 0.457874, "volume": 49153.0}, {"date": "2007-02-06", "close": 0.43839, "volume": 85814.0}, {"date": "2007-02-07", "close": 0.453003, "volume": 102751.0}, {"date": "2007-02-08", "close": 0.448132, "volume": 56457.0}, {"date": "2007-02-09", "close": 0.448132, "volume": 42804.0}, {"date": "2007-02-12", "close": 0.448132, "volume": 114376.0}, {"date": "2007-02-13", "close": 0.457874, "volume": 128795.0}, {"date": "2007-02-14", "close": 0.477358, "volume": 36440.0}, {"date": "2007-02-15", "close": 0.496842, "volume": 302106.0}, {"date": "2007-02-16", "close": 0.496842, "volume": 248961.0}, {"date": "2007-02-19", "close": 0.496842, "volume": 490607.0}, {"date": "2007-02-20", "close": 0.506584, "volume": 239804.0}, {"date": "2007-02-21", "close": 0.496842, "volume": 3079.0}, {"date": "2007-02-22", "close": 0.516326, "volume": 97516.0}, {"date": "2007-02-23", "close": 0.516326, "volume": 86225.0}, {"date": "2007-02-26", "close": 0.4871, "volume": 167762.0}, {"date": "2007-02-27", "close": 0.501713, "volume": 842444.0}, {"date": "2007-02-28", "close": 0.453003, "volume": 151149.0}, {"date": "2007-03-01", "close": 0.4871, "volume": 88543.0}, {"date": "2007-03-02", "close": 0.467616, "volume": 153151.0}, {"date": "2007-03-05", "close": 0.43839, "volume": 153852.0}, {"date": "2007-03-06", "close": 0.457874, "volume": 124512.0}, {"date": "2007-03-07", "close": 0.457874, "volume": 41789.0}, {"date": "2007-03-08", "close": 0.457874, "volume": 37980.0}, {"date": "2007-03-09", "close": 0.453003, "volume": 42499.0}, {"date": "2007-03-13", "close": 0.423777, "volume": 224800.0}, {"date": "2007-03-14", "close": 0.423777, "volume": 40423.0}, {"date": "2007-03-15", "close": 0.428648, "volume": 72157.0}, {"date": "2007-03-16", "close": 0.428648, "volume": 7699.0}, {"date": "2007-03-19", "close": 0.428648, "volume": 38971.0}, {"date": "2007-03-20", "close": 0.418906, "volume": 30794.0}, {"date": "2007-03-21", "close": 0.43839, "volume": 102571.0}, {"date": "2007-03-22", "close": 0.428648, "volume": 278568.0}, {"date": "2007-03-23", "close": 0.433519, "volume": 156539.0}, {"date": "2007-03-26", "close": 0.423777, "volume": 34288.0}, {"date": "2007-03-27", "close": 0.428648, "volume": 109117.0}, {"date": "2007-03-28", "close": 0.428648, "volume": 63642.0}, {"date": "2007-03-29", "close": 0.428648, "volume": 204987.0}, {"date": "2007-04-02", "close": 0.428648, "volume": 90129.0}, {"date": "2007-04-03", "close": 0.418906, "volume": 157391.0}, {"date": "2007-04-04", "close": 0.414035, "volume": 39941.0}, {"date": "2007-04-05", "close": 0.404293, "volume": 41316.0}, {"date": "2007-04-10", "close": 0.409164, "volume": 136315.0}, {"date": "2007-04-11", "close": 0.423777, "volume": 92463.0}, {"date": "2007-04-12", "close": 0.38968, "volume": 289879.0}, {"date": "2007-04-13", "close": 0.399422, "volume": 199138.0}, {"date": "2007-04-16", "close": 0.399422, "volume": 178551.0}, {"date": "2007-04-17", "close": 0.43839, "volume": 116979.0}, {"date": "2007-04-18", "close": 0.43839, "volume": 47218.0}, {"date": "2007-04-20", "close": 0.418906, "volume": 60451.0}, {"date": "2007-04-23", "close": 0.399422, "volume": 57175.0}, {"date": "2007-04-24", "close": 0.399422, "volume": 152125.0}, {"date": "2007-04-26", "close": 0.399422, "volume": 70118.0}, {"date": "2007-04-27", "close": 0.409164, "volume": 62615.0}, {"date": "2007-04-30", "close": 0.38968, "volume": 348736.0}, {"date": "2007-05-01", "close": 0.399422, "volume": 26292.0}, {"date": "2007-05-02", "close": 0.38968, "volume": 70993.0}, {"date": "2007-05-03", "close": 0.404293, "volume": 10265.0}, {"date": "2007-05-04", "close": 0.404293, "volume": 58510.0}, {"date": "2007-05-07", "close": 0.409164, "volume": 243964.0}, {"date": "2007-05-08", "close": 0.409164, "volume": 103911.0}, {"date": "2007-05-09", "close": 0.399422, "volume": 57483.0}, {"date": "2007-05-10", "close": 0.384809, "volume": 37573.0}, {"date": "2007-05-11", "close": 0.38968, "volume": 29357.0}, {"date": "2007-05-14", "close": 0.38968, "volume": 54948.0}, {"date": "2007-05-15", "close": 0.379938, "volume": 20530.0}, {"date": "2007-05-16", "close": 0.370196, "volume": 186457.0}, {"date": "2007-05-17", "close": 0.360454, "volume": 153511.0}, {"date": "2007-05-18", "close": 0.370196, "volume": 309964.0}, {"date": "2007-05-21", "close": 0.38968, "volume": 48245.0}, {"date": "2007-05-22", "close": 0.375067, "volume": 47218.0}, {"date": "2007-05-23", "close": 0.375067, "volume": 166310.0}, {"date": "2007-05-24", "close": 0.370196, "volume": 32777.0}, {"date": "2007-05-25", "close": 0.379938, "volume": 157486.0}, {"date": "2007-05-28", "close": 0.379938, "volume": 290320.0}, {"date": "2007-05-29", "close": 0.360454, "volume": 189899.0}, {"date": "2007-05-30", "close": 0.360454, "volume": 63885.0}, {"date": "2007-05-31", "close": 0.379938, "volume": 169370.0}, {"date": "2007-06-01", "close": 0.375067, "volume": 70339.0}, {"date": "2007-06-04", "close": 0.38968, "volume": 46709.0}, {"date": "2007-06-05", "close": 0.370196, "volume": 245032.0}, {"date": "2007-06-06", "close": 0.379938, "volume": 12318.0}, {"date": "2007-06-07", "close": 0.379938, "volume": 45165.0}, {"date": "2007-06-08", "close": 0.360454, "volume": 932567.0}, {"date": "2007-06-12", "close": 0.384809, "volume": 730236.0}, {"date": "2007-06-13", "close": 0.394551, "volume": 311383.0}, {"date": "2007-06-14", "close": 0.375067, "volume": 257546.0}, {"date": "2007-06-15", "close": 0.414035, "volume": 620294.0}, {"date": "2007-06-18", "close": 0.38968, "volume": 240509.0}, {"date": "2007-06-19", "close": 0.384809, "volume": 115681.0}, {"date": "2007-06-20", "close": 0.414035, "volume": 238811.0}, {"date": "2007-06-21", "close": 0.418906, "volume": 309485.0}, {"date": "2007-06-22", "close": 0.38968, "volume": 266268.0}, {"date": "2007-06-25", "close": 0.370196, "volume": 174918.0}, {"date": "2007-06-26", "close": 0.360454, "volume": 181462.0}, {"date": "2007-06-27", "close": 0.384809, "volume": 319844.0}, {"date": "2007-06-28", "close": 0.365325, "volume": 461264.0}, {"date": "2007-06-29", "close": 0.365325, "volume": 268211.0}, {"date": "2007-07-02", "close": 0.360454, "volume": 89472.0}, {"date": "2007-07-03", "close": 0.370196, "volume": 58407.0}, {"date": "2007-07-04", "close": 0.355583, "volume": 151758.0}, {"date": "2007-07-05", "close": 0.360454, "volume": 80938.0}, {"date": "2007-07-06", "close": 0.360454, "volume": 39622.0}, {"date": "2007-07-09", "close": 0.370196, "volume": 24845.0}, {"date": "2007-07-10", "close": 0.379938, "volume": 218893.0}, {"date": "2007-07-11", "close": 0.384809, "volume": 99993.0}, {"date": "2007-07-12", "close": 0.370196, "volume": 25662.0}, {"date": "2007-07-13", "close": 0.370196, "volume": 154253.0}, {"date": "2007-07-16", "close": 0.38968, "volume": 64668.0}, {"date": "2007-07-17", "close": 0.375067, "volume": 293490.0}, {"date": "2007-07-18", "close": 0.418906, "volume": 893056.0}, {"date": "2007-07-19", "close": 0.399422, "volume": 312119.0}, {"date": "2007-07-20", "close": 0.414035, "volume": 21731.0}, {"date": "2007-07-23", "close": 0.379938, "volume": 128819.0}, {"date": "2007-07-24", "close": 0.38968, "volume": 106261.0}, {"date": "2007-07-25", "close": 0.38968, "volume": 96983.0}, {"date": "2007-07-26", "close": 0.409164, "volume": 23609.0}, {"date": "2007-07-27", "close": 0.38968, "volume": 90331.0}, {"date": "2007-07-30", "close": 0.404293, "volume": 254465.0}, {"date": "2007-07-31", "close": 0.38968, "volume": 137549.0}, {"date": "2007-08-01", "close": 0.365325, "volume": 108397.0}, {"date": "2007-08-02", "close": 0.379938, "volume": 85506.0}, {"date": "2007-08-03", "close": 0.365325, "volume": 48296.0}, {"date": "2007-08-06", "close": 0.365325, "volume": 20530.0}, {"date": "2007-08-07", "close": 0.365325, "volume": 132057.0}, {"date": "2007-08-08", "close": 0.379938, "volume": 3079.0}, {"date": "2007-08-09", "close": 0.379938, "volume": 33268.0}, {"date": "2007-08-10", "close": 0.370196, "volume": 70866.0}, {"date": "2007-08-13", "close": 0.360454, "volume": 41251.0}, {"date": "2007-08-14", "close": 0.34097, "volume": 380063.0}, {"date": "2007-08-15", "close": 0.331228, "volume": 393976.0}, {"date": "2007-08-16", "close": 0.321486, "volume": 66167.0}, {"date": "2007-08-17", "close": 0.321486, "volume": 121187.0}, {"date": "2007-08-20", "close": 0.321486, "volume": 289910.0}, {"date": "2007-08-21", "close": 0.326357, "volume": 756217.0}, {"date": "2007-08-22", "close": 0.326357, "volume": 37980.0}, {"date": "2007-08-23", "close": 0.375067, "volume": 261463.0}, {"date": "2007-08-24", "close": 0.350712, "volume": 338986.0}, {"date": "2007-08-27", "close": 0.370196, "volume": 142784.0}, {"date": "2007-08-28", "close": 0.331228, "volume": 240197.0}, {"date": "2007-08-29", "close": 0.360454, "volume": 261439.0}, {"date": "2007-08-30", "close": 0.355583, "volume": 46192.0}, {"date": "2007-08-31", "close": 0.360454, "volume": 76986.0}, {"date": "2007-09-03", "close": 0.34097, "volume": 51324.0}, {"date": "2007-09-04", "close": 0.355583, "volume": 83145.0}, {"date": "2007-09-05", "close": 0.360454, "volume": 30114.0}, {"date": "2007-09-06", "close": 0.360454, "volume": 93554.0}, {"date": "2007-09-07", "close": 0.350712, "volume": 158078.0}, {"date": "2007-09-10", "close": 0.360454, "volume": 54978.0}, {"date": "2007-09-11", "close": 0.34097, "volume": 3186.0}, {"date": "2007-09-12", "close": 0.360454, "volume": 44297.0}, {"date": "2007-09-13", "close": 0.350712, "volume": 32847.0}, {"date": "2007-09-14", "close": 0.355583, "volume": 39272.0}, {"date": "2007-09-17", "close": 0.360454, "volume": 68594.0}, {"date": "2007-09-18", "close": 0.355583, "volume": 24866.0}, {"date": "2007-09-19", "close": 0.360454, "volume": 61667.0}, {"date": "2007-09-20", "close": 0.360454, "volume": 112954.0}, {"date": "2007-09-21", "close": 0.355583, "volume": 63759.0}, {"date": "2007-09-24", "close": 0.370196, "volume": 68774.0}, {"date": "2007-09-25", "close": 0.34097, "volume": 96150.0}, {"date": "2007-09-26", "close": 0.311744, "volume": 302601.0}, {"date": "2007-09-27", "close": 0.326357, "volume": 392271.0}, {"date": "2007-09-28", "close": 0.311744, "volume": 508567.0}, {"date": "2007-10-01", "close": 0.331228, "volume": 79659.0}, {"date": "2007-10-02", "close": 0.336099, "volume": 57688.0}, {"date": "2007-10-03", "close": 0.331228, "volume": 73435.0}, {"date": "2007-10-04", "close": 0.350712, "volume": 21681.0}, {"date": "2007-10-05", "close": 0.350712, "volume": 3607.0}, {"date": "2007-10-09", "close": 0.370196, "volume": 143913.0}, {"date": "2007-10-10", "close": 0.360454, "volume": 209403.0}, {"date": "2007-10-11", "close": 0.370196, "volume": 331201.0}, {"date": "2007-10-12", "close": 0.350712, "volume": 416150.0}, {"date": "2007-10-15", "close": 0.350712, "volume": 99774.0}, {"date": "2007-10-16", "close": 0.409164, "volume": 855358.0}, {"date": "2007-10-17", "close": 0.414035, "volume": 262004.0}, {"date": "2007-10-18", "close": 0.423777, "volume": 218456.0}, {"date": "2007-10-19", "close": 0.457874, "volume": 435742.0}, {"date": "2007-10-22", "close": 0.457874, "volume": 58510.0}, {"date": "2007-10-23", "close": 0.457874, "volume": 199063.0}, {"date": "2007-10-24", "close": 0.457874, "volume": 115787.0}, {"date": "2007-10-29", "close": 0.428648, "volume": 166356.0}, {"date": "2007-10-30", "close": 0.428648, "volume": 35927.0}, {"date": "2007-10-31", "close": 0.399422, "volume": 51324.0}, {"date": "2007-11-01", "close": 0.423777, "volume": 63642.0}, {"date": "2007-11-02", "close": 0.404293, "volume": 62308.0}, {"date": "2007-11-05", "close": 0.404293, "volume": 4824.0}, {"date": "2007-11-06", "close": 0.38968, "volume": 10265.0}, {"date": "2007-11-07", "close": 0.379938, "volume": 3593.0}, {"date": "2007-11-08", "close": 0.38968, "volume": 187490.0}, {"date": "2007-11-09", "close": 0.38968, "volume": 86225.0}, {"date": "2007-11-13", "close": 0.399422, "volume": 145145.0}, {"date": "2007-11-14", "close": 0.379938, "volume": 67871.0}, {"date": "2007-11-15", "close": 0.38968, "volume": 345412.0}, {"date": "2007-11-16", "close": 0.38968, "volume": 65860.0}, {"date": "2007-11-19", "close": 0.38968, "volume": 243082.0}, {"date": "2007-11-20", "close": 0.375067, "volume": 5132.0}, {"date": "2007-11-21", "close": 0.38968, "volume": 72162.0}, {"date": "2007-11-22", "close": 0.38968, "volume": 20530.0}, {"date": "2007-11-23", "close": 0.379938, "volume": 2632.0}, {"date": "2007-11-26", "close": 0.365325, "volume": 51874.0}, {"date": "2007-11-27", "close": 0.360454, "volume": 120099.0}, {"date": "2007-11-28", "close": 0.365325, "volume": 259843.0}, {"date": "2007-11-29", "close": 0.379938, "volume": 59886.0}, {"date": "2007-11-30", "close": 0.384809, "volume": 5132.0}, {"date": "2007-12-03", "close": 0.379938, "volume": 60584.0}, {"date": "2007-12-04", "close": 0.360454, "volume": 39419.0}, {"date": "2007-12-05", "close": 0.350712, "volume": 91357.0}, {"date": "2007-12-07", "close": 0.350712, "volume": 8725.0}, {"date": "2007-12-10", "close": 0.379938, "volume": 108835.0}, {"date": "2007-12-11", "close": 0.38968, "volume": 73571.0}, {"date": "2007-12-12", "close": 0.38968, "volume": 128656.0}, {"date": "2007-12-14", "close": 0.375067, "volume": 10265.0}, {"date": "2007-12-17", "close": 0.360454, "volume": 82119.0}, {"date": "2007-12-18", "close": 0.370196, "volume": 584647.0}, {"date": "2007-12-19", "close": 0.365325, "volume": 13519.0}, {"date": "2007-12-20", "close": 0.360454, "volume": 10419.0}, {"date": "2007-12-21", "close": 0.360454, "volume": 205297.0}, {"date": "2007-12-24", "close": 0.384809, "volume": 23260.0}, {"date": "2007-12-27", "close": 0.384809, "volume": 20530.0}, {"date": "2007-12-31", "close": 0.384809, "volume": 105697.0}, {"date": "2008-01-02", "close": 0.384809, "volume": 1950.0}, {"date": "2008-01-03", "close": 0.379938, "volume": 10265.0}, {"date": "2008-01-04", "close": 0.379938, "volume": 65531.0}, {"date": "2008-01-07", "close": 0.350712, "volume": 138116.0}, {"date": "2008-01-08", "close": 0.370196, "volume": 226621.0}, {"date": "2008-01-09", "close": 0.379938, "volume": 93872.0}, {"date": "2008-01-10", "close": 0.375067, "volume": 80066.0}, {"date": "2008-01-14", "close": 0.34097, "volume": 65214.0}, {"date": "2008-01-15", "close": 0.331228, "volume": 28126.0}, {"date": "2008-01-16", "close": 0.336099, "volume": 26689.0}, {"date": "2008-01-17", "close": 0.331228, "volume": 12318.0}, {"date": "2008-01-18", "close": 0.321486, "volume": 36953.0}, {"date": "2008-01-22", "close": 0.316615, "volume": 29943.0}, {"date": "2008-01-23", "close": 0.321486, "volume": 193015.0}, {"date": "2008-01-24", "close": 0.321486, "volume": 50969.0}, {"date": "2008-01-25", "close": 0.331228, "volume": 16035.0}, {"date": "2008-01-29", "close": 0.350712, "volume": 36953.0}, {"date": "2008-01-30", "close": 0.336099, "volume": 37590.0}, {"date": "2008-01-31", "close": 0.34097, "volume": 19770.0}, {"date": "2008-02-01", "close": 0.350712, "volume": 4475.0}, {"date": "2008-02-04", "close": 0.360454, "volume": 25683.0}, {"date": "2008-02-05", "close": 0.384809, "volume": 134364.0}, {"date": "2008-02-06", "close": 0.375067, "volume": 173795.0}, {"date": "2008-02-07", "close": 0.379938, "volume": 15196.0}, {"date": "2008-02-08", "close": 0.360454, "volume": 53765.0}, {"date": "2008-02-11", "close": 0.360454, "volume": 61589.0}, {"date": "2008-02-12", "close": 0.360454, "volume": 145723.0}, {"date": "2008-02-13", "close": 0.350712, "volume": 149905.0}, {"date": "2008-02-14", "close": 0.34097, "volume": 20892.0}, {"date": "2008-02-15", "close": 0.336099, "volume": 19176.0}, {"date": "2008-02-18", "close": 0.350712, "volume": 20530.0}, {"date": "2008-02-19", "close": 0.370196, "volume": 7185.0}, {"date": "2008-02-20", "close": 0.370196, "volume": 96489.0}, {"date": "2008-02-21", "close": 0.370196, "volume": 98478.0}, {"date": "2008-02-22", "close": 0.38968, "volume": 120099.0}, {"date": "2008-02-25", "close": 0.384809, "volume": 23609.0}, {"date": "2008-02-26", "close": 0.38968, "volume": 61589.0}, {"date": "2008-02-27", "close": 0.399422, "volume": 109834.0}, {"date": "2008-02-29", "close": 0.38968, "volume": 2826.0}, {"date": "2008-03-03", "close": 0.379938, "volume": 44139.0}, {"date": "2008-03-04", "close": 0.370196, "volume": 9238.0}, {"date": "2008-03-05", "close": 0.38968, "volume": 3079.0}, {"date": "2008-03-06", "close": 0.360454, "volume": 130083.0}, {"date": "2008-03-07", "close": 0.331228, "volume": 81630.0}, {"date": "2008-03-10", "close": 0.311744, "volume": 78402.0}, {"date": "2008-03-11", "close": 0.29226, "volume": 41059.0}, {"date": "2008-03-12", "close": 0.29226, "volume": 163664.0}, {"date": "2008-03-13", "close": 0.29226, "volume": 68774.0}, {"date": "2008-03-14", "close": 0.326357, "volume": 21556.0}, {"date": "2008-03-18", "close": 0.34097, "volume": 142078.0}, {"date": "2008-03-19", "close": 0.311744, "volume": 58852.0}, {"date": "2008-03-20", "close": 0.326357, "volume": 12831.0}, {"date": "2008-03-25", "close": 0.326357, "volume": 67735.0}, {"date": "2008-03-26", "close": 0.336099, "volume": 25662.0}, {"date": "2008-03-27", "close": 0.311744, "volume": 5769.0}, {"date": "2008-03-31", "close": 0.311744, "volume": 53521.0}, {"date": "2008-04-01", "close": 0.316615, "volume": 19914.0}, {"date": "2008-04-02", "close": 0.29226, "volume": 81423.0}, {"date": "2008-04-03", "close": 0.282518, "volume": 262305.0}, {"date": "2008-04-04", "close": 0.277647, "volume": 138575.0}, {"date": "2008-04-07", "close": 0.263034, "volume": 252330.0}, {"date": "2008-04-08", "close": 0.282518, "volume": 84788.0}, {"date": "2008-04-09", "close": 0.29226, "volume": 161683.0}, {"date": "2008-04-10", "close": 0.277647, "volume": 81133.0}, {"date": "2008-04-11", "close": 0.272776, "volume": 30425.0}, {"date": "2008-04-14", "close": 0.321486, "volume": 69841.0}, {"date": "2008-04-15", "close": 0.311744, "volume": 3593.0}, {"date": "2008-04-16", "close": 0.29226, "volume": 66742.0}, {"date": "2008-04-17", "close": 0.306873, "volume": 121433.0}, {"date": "2008-04-18", "close": 0.302002, "volume": 140526.0}, {"date": "2008-04-21", "close": 0.29226, "volume": 395382.0}, {"date": "2008-04-22", "close": 0.311744, "volume": 109834.0}, {"date": "2008-04-23", "close": 0.336099, "volume": 3267639.0}, {"date": "2008-04-24", "close": 0.321486, "volume": 68056.0}, {"date": "2008-04-28", "close": 0.316615, "volume": 33274.0}, {"date": "2008-04-29", "close": 0.336099, "volume": 148286.0}, {"date": "2008-04-30", "close": 0.331228, "volume": 5132.0}, {"date": "2008-05-01", "close": 0.331228, "volume": 63339.0}, {"date": "2008-05-02", "close": 0.345841, "volume": 90633.0}, {"date": "2008-05-05", "close": 0.331228, "volume": 20530.0}, {"date": "2008-05-06", "close": 0.326357, "volume": 13465.0}, {"date": "2008-05-07", "close": 0.316615, "volume": 5750.0}, {"date": "2008-05-08", "close": 0.331228, "volume": 3079.0}, {"date": "2008-05-12", "close": 0.345841, "volume": 160131.0}, {"date": "2008-05-13", "close": 0.311744, "volume": 43318.0}, {"date": "2008-05-14", "close": 0.306873, "volume": 102648.0}, {"date": "2008-05-15", "close": 0.345841, "volume": 30427.0}, {"date": "2008-05-16", "close": 0.345841, "volume": 58555.0}, {"date": "2008-05-19", "close": 0.311744, "volume": 64668.0}, {"date": "2008-05-20", "close": 0.34097, "volume": 220304.0}, {"date": "2008-05-21", "close": 0.316615, "volume": 17409.0}, {"date": "2008-05-22", "close": 0.331228, "volume": 25662.0}, {"date": "2008-05-23", "close": 0.345841, "volume": 117356.0}, {"date": "2008-05-26", "close": 0.345841, "volume": 86438.0}, {"date": "2008-05-27", "close": 0.34097, "volume": 44755.0}, {"date": "2008-05-28", "close": 0.34097, "volume": 64468.0}, {"date": "2008-05-29", "close": 0.321486, "volume": 18477.0}, {"date": "2008-05-30", "close": 0.321486, "volume": 25360.0}, {"date": "2008-06-02", "close": 0.34097, "volume": 58510.0}, {"date": "2008-06-03", "close": 0.34097, "volume": 32365.0}, {"date": "2008-06-04", "close": 0.316615, "volume": 145761.0}, {"date": "2008-06-05", "close": 0.29226, "volume": 157842.0}, {"date": "2008-06-06", "close": 0.321486, "volume": 26689.0}, {"date": "2008-06-10", "close": 0.316615, "volume": 21146.0}, {"date": "2008-06-11", "close": 0.302002, "volume": 97516.0}, {"date": "2008-06-12", "close": 0.282518, "volume": 191644.0}, {"date": "2008-06-13", "close": 0.311744, "volume": 50811.0}, {"date": "2008-06-16", "close": 0.282518, "volume": 178197.0}, {"date": "2008-06-17", "close": 0.302002, "volume": 48666.0}, {"date": "2008-06-18", "close": 0.287389, "volume": 61388.0}, {"date": "2008-06-19", "close": 0.287389, "volume": 111627.0}, {"date": "2008-06-20", "close": 0.282518, "volume": 57617.0}, {"date": "2008-06-23", "close": 0.272776, "volume": 196339.0}, {"date": "2008-06-24", "close": 0.272776, "volume": 66521.0}, {"date": "2008-06-25", "close": 0.272776, "volume": 19914.0}, {"date": "2008-06-26", "close": 0.277647, "volume": 104225.0}, {"date": "2008-06-27", "close": 0.272776, "volume": 178896.0}, {"date": "2008-06-30", "close": 0.267905, "volume": 50298.0}, {"date": "2008-07-01", "close": 0.297131, "volume": 56457.0}, {"date": "2008-07-03", "close": 0.302002, "volume": 87221.0}, {"date": "2008-07-04", "close": 0.302002, "volume": 122.0}, {"date": "2008-07-09", "close": 0.316615, "volume": 71382.0}, {"date": "2008-07-10", "close": 0.282518, "volume": 78590.0}, {"date": "2008-07-11", "close": 0.302002, "volume": 513.0}, {"date": "2008-07-14", "close": 0.311744, "volume": 103098.0}, {"date": "2008-07-15", "close": 0.302002, "volume": 1347.0}, {"date": "2008-07-16", "close": 0.267905, "volume": 92178.0}, {"date": "2008-07-17", "close": 0.29226, "volume": 219479.0}, {"date": "2008-07-18", "close": 0.253292, "volume": 41059.0}, {"date": "2008-07-21", "close": 0.263034, "volume": 2464.0}, {"date": "2008-07-22", "close": 0.272776, "volume": 122246.0}, {"date": "2008-07-24", "close": 0.272776, "volume": 54404.0}, {"date": "2008-07-25", "close": 0.263034, "volume": 36953.0}, {"date": "2008-07-28", "close": 0.258163, "volume": 298321.0}, {"date": "2008-07-29", "close": 0.253292, "volume": 3593.0}, {"date": "2008-07-30", "close": 0.258163, "volume": 20530.0}, {"date": "2008-07-31", "close": 0.258163, "volume": 15397.0}, {"date": "2008-08-01", "close": 0.258163, "volume": 127284.0}, {"date": "2008-08-06", "close": 0.253292, "volume": 154999.0}, {"date": "2008-08-07", "close": 0.253292, "volume": 123178.0}, {"date": "2008-08-08", "close": 0.253292, "volume": 120099.0}, {"date": "2008-08-11", "close": 0.253292, "volume": 20530.0}, {"date": "2008-08-12", "close": 0.24355, "volume": 14371.0}, {"date": "2008-08-13", "close": 0.24355, "volume": 57465.0}, {"date": "2008-08-14", "close": 0.24355, "volume": 312051.0}, {"date": "2008-08-15", "close": 0.24355, "volume": 66721.0}, {"date": "2008-08-18", "close": 0.24355, "volume": 52433.0}, {"date": "2008-08-19", "close": 0.248421, "volume": 51324.0}, {"date": "2008-08-20", "close": 0.248421, "volume": 12318.0}, {"date": "2008-08-21", "close": 0.248421, "volume": 56457.0}, {"date": "2008-08-22", "close": 0.233808, "volume": 2053.0}, {"date": "2008-08-25", "close": 0.233808, "volume": 27715.0}, {"date": "2008-08-26", "close": 0.224066, "volume": 85198.0}, {"date": "2008-08-27", "close": 0.233808, "volume": 181773.0}, {"date": "2008-08-28", "close": 0.233808, "volume": 12318.0}, {"date": "2008-08-29", "close": 0.238679, "volume": 284057.0}, {"date": "2008-09-01", "close": 0.24355, "volume": 137621.0}, {"date": "2008-09-02", "close": 0.238679, "volume": 29933.0}, {"date": "2008-09-03", "close": 0.253292, "volume": 49603.0}, {"date": "2008-09-04", "close": 0.258163, "volume": 195032.0}, {"date": "2008-09-05", "close": 0.233808, "volume": 1996433.0}, {"date": "2008-09-09", "close": 0.311744, "volume": 1213481.0}, {"date": "2008-09-10", "close": 0.321486, "volume": 409567.0}, {"date": "2008-09-11", "close": 0.316615, "volume": 124235.0}, {"date": "2008-09-12", "close": 0.29226, "volume": 100144.0}, {"date": "2008-09-15", "close": 0.29226, "volume": 25662.0}, {"date": "2008-09-16", "close": 0.272776, "volume": 10265.0}, {"date": "2008-09-17", "close": 0.272776, "volume": 111578.0}, {"date": "2008-09-18", "close": 0.263034, "volume": 21371.0}, {"date": "2008-09-19", "close": 0.277647, "volume": 34309.0}, {"date": "2008-09-22", "close": 0.272776, "volume": 107966.0}, {"date": "2008-09-23", "close": 0.282518, "volume": 46890.0}, {"date": "2008-09-24", "close": 0.277647, "volume": 7180.0}, {"date": "2008-09-25", "close": 0.29226, "volume": 5132.0}, {"date": "2008-09-26", "close": 0.302002, "volume": 48245.0}, {"date": "2008-09-29", "close": 0.29226, "volume": 35188.0}, {"date": "2008-09-30", "close": 0.263034, "volume": 47657.0}, {"date": "2008-10-01", "close": 0.253292, "volume": 67317.0}, {"date": "2008-10-02", "close": 0.29226, "volume": 87251.0}, {"date": "2008-10-03", "close": 0.29226, "volume": 379799.0}, {"date": "2008-10-06", "close": 0.24355, "volume": 188873.0}, {"date": "2008-10-07", "close": 0.277647, "volume": 127395.0}, {"date": "2008-10-08", "close": 0.282518, "volume": 73299.0}, {"date": "2008-10-09", "close": 0.282518, "volume": 77495.0}, {"date": "2008-10-10", "close": 0.263034, "volume": 40260.0}, {"date": "2008-10-13", "close": 0.287389, "volume": 3079.0}, {"date": "2008-10-14", "close": 0.29226, "volume": 4106.0}, {"date": "2008-10-15", "close": 0.253292, "volume": 17614.0}, {"date": "2008-10-16", "close": 0.238679, "volume": 58510.0}, {"date": "2008-10-20", "close": 0.248421, "volume": 719.0}, {"date": "2008-10-21", "close": 0.263034, "volume": 15397.0}, {"date": "2008-10-22", "close": 0.253292, "volume": 90331.0}, {"date": "2008-10-23", "close": 0.253292, "volume": 143898.0}, {"date": "2008-10-24", "close": 0.24355, "volume": 29898.0}, {"date": "2008-10-27", "close": 0.233808, "volume": 44019.0}, {"date": "2008-10-28", "close": 0.267905, "volume": 139.0}, {"date": "2008-10-29", "close": 0.24355, "volume": 3439.0}, {"date": "2008-10-30", "close": 0.263034, "volume": 30794.0}, {"date": "2008-10-31", "close": 0.282518, "volume": 71854.0}, {"date": "2008-11-03", "close": 0.287389, "volume": 15857.0}, {"date": "2008-11-05", "close": 0.287389, "volume": 5132.0}, {"date": "2008-11-06", "close": 0.267905, "volume": 75046.0}, {"date": "2008-11-10", "close": 0.253292, "volume": 40858.0}, {"date": "2008-11-11", "close": 0.263034, "volume": 10265.0}, {"date": "2008-11-12", "close": 0.24355, "volume": 164237.0}, {"date": "2008-11-13", "close": 0.24355, "volume": 15397.0}, {"date": "2008-11-14", "close": 0.24355, "volume": 39135.0}, {"date": "2008-11-17", "close": 0.24355, "volume": 72281.0}, {"date": "2008-11-18", "close": 0.24355, "volume": 5132.0}, {"date": "2008-11-20", "close": 0.224066, "volume": 73789.0}, {"date": "2008-11-21", "close": 0.209453, "volume": 84685.0}, {"date": "2008-11-24", "close": 0.209453, "volume": 92018.0}, {"date": "2008-11-25", "close": 0.199711, "volume": 16393.0}, {"date": "2008-11-27", "close": 0.19484, "volume": 68573.0}, {"date": "2008-12-02", "close": 0.185098, "volume": 113648.0}, {"date": "2008-12-03", "close": 0.228937, "volume": 205.0}, {"date": "2008-12-05", "close": 0.185098, "volume": 3259.0}, {"date": "2008-12-08", "close": 0.19484, "volume": 14371.0}, {"date": "2008-12-09", "close": 0.238679, "volume": 19298.0}, {"date": "2008-12-10", "close": 0.224066, "volume": 8417.0}, {"date": "2008-12-11", "close": 0.224066, "volume": 33463.0}, {"date": "2008-12-12", "close": 0.224066, "volume": 5132.0}, {"date": "2008-12-16", "close": 0.209453, "volume": 20530.0}, {"date": "2008-12-17", "close": 0.224066, "volume": 3952.0}, {"date": "2008-12-18", "close": 0.19484, "volume": 239682.0}, {"date": "2008-12-19", "close": 0.224066, "volume": 5132.0}, {"date": "2008-12-22", "close": 0.214324, "volume": 2053.0}, {"date": "2008-12-23", "close": 0.19484, "volume": 69499.0}, {"date": "2008-12-24", "close": 0.204582, "volume": 7368.0}, {"date": "2008-12-29", "close": 0.199711, "volume": 21577.0}, {"date": "2008-12-30", "close": 0.189969, "volume": 68651.0}, {"date": "2009-01-02", "close": 0.189969, "volume": 10265.0}, {"date": "2009-01-05", "close": 0.185098, "volume": 20530.0}, {"date": "2009-01-06", "close": 0.180227, "volume": 100528.0}, {"date": "2009-01-07", "close": 0.180227, "volume": 380.0}, {"date": "2009-01-08", "close": 0.180227, "volume": 238067.0}, {"date": "2009-01-09", "close": 0.185098, "volume": 4106.0}, {"date": "2009-01-12", "close": 0.199711, "volume": 112913.0}, {"date": "2009-01-13", "close": 0.175356, "volume": 184767.0}, {"date": "2009-01-14", "close": 0.19484, "volume": 30794.0}, {"date": "2009-01-15", "close": 0.19484, "volume": 1026.0}, {"date": "2009-01-20", "close": 0.180227, "volume": 4106.0}, {"date": "2009-01-21", "close": 0.180227, "volume": 26689.0}, {"date": "2009-01-23", "close": 0.175356, "volume": 64628.0}, {"date": "2009-01-27", "close": 0.175356, "volume": 7648.0}, {"date": "2009-01-28", "close": 0.175356, "volume": 35927.0}, {"date": "2009-01-29", "close": 0.165614, "volume": 12236.0}, {"date": "2009-01-30", "close": 0.165614, "volume": 10347.0}, {"date": "2009-02-02", "close": 0.175356, "volume": 76473.0}, {"date": "2009-02-03", "close": 0.19484, "volume": 107442.0}, {"date": "2009-02-04", "close": 0.204582, "volume": 7185.0}, {"date": "2009-02-05", "close": 0.19484, "volume": 23096.0}, {"date": "2009-02-06", "close": 0.185098, "volume": 4106.0}, {"date": "2009-02-09", "close": 0.19484, "volume": 4106.0}, {"date": "2009-02-13", "close": 0.19484, "volume": 119072.0}, {"date": "2009-02-16", "close": 0.185098, "volume": 70522.0}, {"date": "2009-02-17", "close": 0.189969, "volume": 13139.0}, {"date": "2009-02-18", "close": 0.185098, "volume": 20530.0}, {"date": "2009-02-19", "close": 0.180227, "volume": 8404.0}, {"date": "2009-02-20", "close": 0.165614, "volume": 133443.0}, {"date": "2009-02-25", "close": 0.175356, "volume": 15399.0}, {"date": "2009-02-26", "close": 0.185098, "volume": 585.0}, {"date": "2009-02-27", "close": 0.19484, "volume": 202564.0}, {"date": "2009-03-02", "close": 0.185098, "volume": 80066.0}, {"date": "2009-03-04", "close": 0.180227, "volume": 67403.0}, {"date": "2009-03-05", "close": 0.180227, "volume": 11291.0}, {"date": "2009-03-06", "close": 0.175356, "volume": 41404.0}, {"date": "2009-03-09", "close": 0.175356, "volume": 10367.0}, {"date": "2009-03-10", "close": 0.160743, "volume": 30794.0}, {"date": "2009-03-11", "close": 0.175356, "volume": 74285.0}, {"date": "2009-03-12", "close": 0.180227, "volume": 71302.0}, {"date": "2009-03-17", "close": 0.165614, "volume": 10265.0}, {"date": "2009-03-18", "close": 0.160743, "volume": 106611.0}, {"date": "2009-03-19", "close": 0.185098, "volume": 128310.0}, {"date": "2009-03-20", "close": 0.185098, "volume": 31051.0}, {"date": "2009-03-23", "close": 0.185098, "volume": 688119.0}, {"date": "2009-03-24", "close": 0.233808, "volume": 514193.0}, {"date": "2009-03-25", "close": 0.24355, "volume": 268415.0}, {"date": "2009-03-26", "close": 0.248421, "volume": 590228.0}, {"date": "2009-03-27", "close": 0.272776, "volume": 182714.0}, {"date": "2009-03-30", "close": 0.277647, "volume": 3854.0}, {"date": "2009-03-31", "close": 0.277647, "volume": 56457.0}, {"date": "2009-04-01", "close": 0.282518, "volume": 10347.0}, {"date": "2009-04-02", "close": 0.29226, "volume": 447454.0}, {"date": "2009-04-07", "close": 0.263034, "volume": 42360.0}, {"date": "2009-04-08", "close": 0.263034, "volume": 81092.0}, {"date": "2009-04-09", "close": 0.272776, "volume": 17450.0}, {"date": "2009-04-14", "close": 0.272776, "volume": 552248.0}, {"date": "2009-04-15", "close": 0.272776, "volume": 179635.0}, {"date": "2009-04-16", "close": 0.272776, "volume": 1391911.0}, {"date": "2009-04-17", "close": 0.287389, "volume": 307455.0}, {"date": "2009-04-20", "close": 0.321486, "volume": 190618.0}, {"date": "2009-04-21", "close": 0.29226, "volume": 19503.0}, {"date": "2009-04-22", "close": 0.29226, "volume": 57282.0}, {"date": "2009-04-23", "close": 0.302002, "volume": 143269.0}, {"date": "2009-04-24", "close": 0.29226, "volume": 121650.0}, {"date": "2009-04-27", "close": 0.282518, "volume": 170140.0}, {"date": "2009-04-28", "close": 0.272776, "volume": 174502.0}, {"date": "2009-04-29", "close": 0.272776, "volume": 227939.0}, {"date": "2009-04-30", "close": 0.263034, "volume": 1801.0}, {"date": "2009-05-01", "close": 0.263034, "volume": 45417.0}, {"date": "2009-05-04", "close": 0.263034, "volume": 132416.0}, {"date": "2009-05-05", "close": 0.263034, "volume": 137818.0}, {"date": "2009-05-07", "close": 0.272776, "volume": 7288.0}, {"date": "2009-05-08", "close": 0.277647, "volume": 14316.0}, {"date": "2009-05-11", "close": 0.29226, "volume": 1138575.0}, {"date": "2009-05-12", "close": 0.29226, "volume": 454976.0}, {"date": "2009-05-13", "close": 0.29226, "volume": 253541.0}, {"date": "2009-05-14", "close": 0.29226, "volume": 20530.0}, {"date": "2009-05-15", "close": 0.321486, "volume": 467756.0}, {"date": "2009-05-18", "close": 0.331228, "volume": 391346.0}, {"date": "2009-05-19", "close": 0.331228, "volume": 196596.0}, {"date": "2009-05-21", "close": 0.331228, "volume": 92750.0}, {"date": "2009-05-22", "close": 0.311744, "volume": 738993.0}, {"date": "2009-05-25", "close": 0.311744, "volume": 2053.0}, {"date": "2009-05-26", "close": 0.326357, "volume": 126709.0}, {"date": "2009-05-27", "close": 0.321486, "volume": 125705.0}, {"date": "2009-05-28", "close": 0.311744, "volume": 97315.0}, {"date": "2009-05-29", "close": 0.326357, "volume": 447706.0}, {"date": "2009-06-01", "close": 0.311744, "volume": 449531.0}, {"date": "2009-06-02", "close": 0.311744, "volume": 112503.0}, {"date": "2009-06-03", "close": 0.306873, "volume": 21556.0}, {"date": "2009-06-04", "close": 0.311744, "volume": 122507.0}, {"date": "2009-06-05", "close": 0.321486, "volume": 679485.0}, {"date": "2009-06-09", "close": 0.336099, "volume": 88341.0}, {"date": "2009-06-10", "close": 0.326357, "volume": 6608.0}, {"date": "2009-06-11", "close": 0.321486, "volume": 118557.0}, {"date": "2009-06-12", "close": 0.321486, "volume": 105217.0}, {"date": "2009-06-15", "close": 0.321486, "volume": 27206.0}, {"date": "2009-06-16", "close": 0.311744, "volume": 806069.0}, {"date": "2009-06-17", "close": 0.321486, "volume": 62458.0}, {"date": "2009-06-18", "close": 0.311744, "volume": 10265.0}, {"date": "2009-06-19", "close": 0.311744, "volume": 233918.0}, {"date": "2009-06-22", "close": 0.302002, "volume": 84898.0}, {"date": "2009-06-23", "close": 0.302002, "volume": 286389.0}, {"date": "2009-06-24", "close": 0.302002, "volume": 25662.0}, {"date": "2009-06-25", "close": 0.311744, "volume": 73369.0}, {"date": "2009-06-26", "close": 0.316615, "volume": 1026.0}, {"date": "2009-06-29", "close": 0.316615, "volume": 96865.0}, {"date": "2009-06-30", "close": 0.331228, "volume": 217393.0}, {"date": "2009-07-01", "close": 0.311744, "volume": 197085.0}, {"date": "2009-07-02", "close": 0.321486, "volume": 25662.0}, {"date": "2009-07-03", "close": 0.311744, "volume": 17056.0}, {"date": "2009-07-06", "close": 0.321486, "volume": 15397.0}, {"date": "2009-07-07", "close": 0.311744, "volume": 94436.0}, {"date": "2009-07-08", "close": 0.321486, "volume": 13344.0}, {"date": "2009-07-09", "close": 0.316615, "volume": 173658.0}, {"date": "2009-07-14", "close": 0.321486, "volume": 93635.0}, {"date": "2009-07-15", "close": 0.321486, "volume": 322599.0}, {"date": "2009-07-16", "close": 0.316615, "volume": 353829.0}, {"date": "2009-07-17", "close": 0.311744, "volume": 15196.0}, {"date": "2009-07-20", "close": 0.321486, "volume": 72880.0}, {"date": "2009-07-21", "close": 0.321486, "volume": 10265.0}, {"date": "2009-07-22", "close": 0.321486, "volume": 63806.0}, {"date": "2009-07-24", "close": 0.321486, "volume": 110450.0}, {"date": "2009-07-27", "close": 0.321486, "volume": 2977.0}, {"date": "2009-07-28", "close": 0.34097, "volume": 671937.0}, {"date": "2009-07-29", "close": 0.331228, "volume": 725050.0}, {"date": "2009-07-30", "close": 0.331228, "volume": 68672.0}, {"date": "2009-07-31", "close": 0.360454, "volume": 124966.0}, {"date": "2009-08-03", "close": 0.43839, "volume": 802782.0}, {"date": "2009-08-04", "close": 0.409164, "volume": 194939.0}, {"date": "2009-08-05", "close": 0.409164, "volume": 19907.0}, {"date": "2009-08-06", "close": 0.38968, "volume": 129700.0}, {"date": "2009-08-07", "close": 0.38968, "volume": 25067.0}, {"date": "2009-08-10", "close": 0.399422, "volume": 2158743.0}, {"date": "2009-08-11", "close": 0.38968, "volume": 178142.0}, {"date": "2009-08-13", "close": 0.38968, "volume": 115613.0}, {"date": "2009-08-14", "close": 0.384809, "volume": 1760419.0}, {"date": "2009-08-17", "close": 0.384809, "volume": 140628.0}, {"date": "2009-08-18", "close": 0.38968, "volume": 319812.0}, {"date": "2009-08-19", "close": 0.409164, "volume": 5132.0}, {"date": "2009-08-20", "close": 0.399422, "volume": 41059.0}, {"date": "2009-08-21", "close": 0.418906, "volume": 113660.0}, {"date": "2009-08-24", "close": 0.409164, "volume": 43626.0}, {"date": "2009-08-25", "close": 0.418906, "volume": 33872.0}, {"date": "2009-08-26", "close": 0.457874, "volume": 2939919.0}, {"date": "2009-08-27", "close": 0.448132, "volume": 115993.0}, {"date": "2009-08-28", "close": 0.43839, "volume": 76142.0}, {"date": "2009-08-31", "close": 0.43839, "volume": 32264.0}, {"date": "2009-09-01", "close": 0.43839, "volume": 1751180.0}, {"date": "2009-09-02", "close": 0.433519, "volume": 251589.0}, {"date": "2009-09-03", "close": 0.448132, "volume": 255954.0}, {"date": "2009-09-04", "close": 0.472487, "volume": 331971.0}, {"date": "2009-09-07", "close": 0.472487, "volume": 150456.0}, {"date": "2009-09-08", "close": 0.467616, "volume": 82005.0}, {"date": "2009-09-09", "close": 0.457874, "volume": 119175.0}, {"date": "2009-09-10", "close": 0.448132, "volume": 300293.0}, {"date": "2009-09-11", "close": 0.448132, "volume": 346366.0}, {"date": "2009-09-14", "close": 0.448132, "volume": 138501.0}, {"date": "2009-09-15", "close": 0.443261, "volume": 278177.0}, {"date": "2009-09-16", "close": 0.43839, "volume": 255543.0}, {"date": "2009-09-17", "close": 0.43839, "volume": 216157.0}, {"date": "2009-09-18", "close": 0.43839, "volume": 1233833.0}, {"date": "2009-09-21", "close": 0.43839, "volume": 50563.0}, {"date": "2009-09-22", "close": 0.457874, "volume": 188940.0}, {"date": "2009-09-23", "close": 0.530939, "volume": 878381.0}, {"date": "2009-09-24", "close": 0.516326, "volume": 157993.0}, {"date": "2009-09-25", "close": 0.526068, "volume": 485802.0}, {"date": "2009-09-28", "close": 0.565036, "volume": 814371.0}, {"date": "2009-09-29", "close": 0.569907, "volume": 1377371.0}, {"date": "2009-09-30", "close": 0.555294, "volume": 826216.0}, {"date": "2009-10-01", "close": 0.58452, "volume": 180815.0}, {"date": "2009-10-02", "close": 0.58452, "volume": 721683.0}, {"date": "2009-10-05", "close": 0.618617, "volume": 977826.0}, {"date": "2009-10-06", "close": 0.604004, "volume": 186400.0}, {"date": "2009-10-07", "close": 0.58452, "volume": 123771.0}, {"date": "2009-10-08", "close": 0.579649, "volume": 81605.0}, {"date": "2009-10-09", "close": 0.555294, "volume": 81874.0}, {"date": "2009-10-12", "close": 0.550423, "volume": 146884.0}, {"date": "2009-10-13", "close": 0.574778, "volume": 183063.0}, {"date": "2009-10-14", "close": 0.565036, "volume": 326375.0}, {"date": "2009-10-15", "close": 0.574778, "volume": 239458.0}, {"date": "2009-10-16", "close": 0.565036, "volume": 114828.0}, {"date": "2009-10-19", "close": 0.555294, "volume": 129423.0}, {"date": "2009-10-20", "close": 0.555294, "volume": 59284.0}, {"date": "2009-10-21", "close": 0.545552, "volume": 56837.0}, {"date": "2009-10-22", "close": 0.540681, "volume": 91244.0}, {"date": "2009-10-23", "close": 0.530939, "volume": 166340.0}, {"date": "2009-10-26", "close": 0.560165, "volume": 219807.0}, {"date": "2009-10-27", "close": 0.560165, "volume": 108140.0}, {"date": "2009-10-28", "close": 0.560165, "volume": 49271.0}, {"date": "2009-10-29", "close": 0.555294, "volume": 104673.0}, {"date": "2009-10-30", "close": 0.555294, "volume": 60018.0}, {"date": "2009-11-02", "close": 0.545552, "volume": 54442.0}, {"date": "2009-11-03", "close": 0.550423, "volume": 101798.0}, {"date": "2009-11-04", "close": 0.555294, "volume": 16366.0}, {"date": "2009-11-05", "close": 0.569907, "volume": 178691.0}, {"date": "2009-11-06", "close": 0.569907, "volume": 107318.0}, {"date": "2009-11-09", "close": 0.58452, "volume": 194607.0}, {"date": "2009-11-10", "close": 0.58452, "volume": 388821.0}, {"date": "2009-11-11", "close": 0.58452, "volume": 109607.0}, {"date": "2009-11-18", "close": 0.58452, "volume": 604723.0}, {"date": "2009-11-19", "close": 0.565036, "volume": 546328.0}, {"date": "2009-11-20", "close": 0.569907, "volume": 215322.0}, {"date": "2009-11-23", "close": 0.58452, "volume": 269385.0}, {"date": "2009-11-24", "close": 0.58452, "volume": 508530.0}, {"date": "2009-11-25", "close": 0.574778, "volume": 213685.0}, {"date": "2009-11-26", "close": 0.569907, "volume": 289022.0}, {"date": "2009-11-27", "close": 0.560165, "volume": 610978.0}, {"date": "2009-11-30", "close": 0.545552, "volume": 334008.0}, {"date": "2009-12-01", "close": 0.555294, "volume": 129601.0}, {"date": "2009-12-02", "close": 0.555294, "volume": 221749.0}, {"date": "2009-12-03", "close": 0.555294, "volume": 218297.0}, {"date": "2009-12-04", "close": 0.555294, "volume": 395452.0}, {"date": "2009-12-07", "close": 0.550423, "volume": 106372.0}, {"date": "2009-12-08", "close": 0.555294, "volume": 342656.0}, {"date": "2009-12-09", "close": 0.540681, "volume": 529457.0}, {"date": "2009-12-10", "close": 0.560165, "volume": 3760428.0}, {"date": "2009-12-11", "close": 0.555294, "volume": 98195.0}, {"date": "2009-12-14", "close": 0.565036, "volume": 130827.0}, {"date": "2009-12-15", "close": 0.569907, "volume": 883563.0}, {"date": "2009-12-16", "close": 0.579649, "volume": 734212.0}, {"date": "2009-12-17", "close": 0.574778, "volume": 314829.0}, {"date": "2009-12-18", "close": 0.623488, "volume": 1244459.0}, {"date": "2009-12-21", "close": 0.608875, "volume": 448065.0}, {"date": "2009-12-22", "close": 0.613746, "volume": 175620.0}, {"date": "2009-12-23", "close": 0.667327, "volume": 225202.0}, {"date": "2009-12-24", "close": 0.672198, "volume": 162496.0}, {"date": "2009-12-29", "close": 0.672198, "volume": 297300.0}, {"date": "2009-12-30", "close": 0.672198, "volume": 146654.0}, {"date": "2009-12-31", "close": 0.677069, "volume": 311892.0}, {"date": "2010-01-04", "close": 0.691682, "volume": 125744.0}, {"date": "2010-01-05", "close": 0.686811, "volume": 500848.0}, {"date": "2010-01-06", "close": 0.68194, "volume": 416034.0}, {"date": "2010-01-07", "close": 0.68194, "volume": 146229.0}, {"date": "2010-01-08", "close": 0.68194, "volume": 73548.0}, {"date": "2010-01-11", "close": 0.68194, "volume": 118405.0}, {"date": "2010-01-12", "close": 0.672198, "volume": 110101.0}, {"date": "2010-01-13", "close": 0.652714, "volume": 271614.0}, {"date": "2010-01-14", "close": 0.657585, "volume": 607381.0}, {"date": "2010-01-15", "close": 0.672198, "volume": 80654.0}, {"date": "2010-01-18", "close": 0.652714, "volume": 191293.0}, {"date": "2010-01-19", "close": 0.638101, "volume": 384161.0}, {"date": "2010-01-20", "close": 0.642972, "volume": 201379.0}, {"date": "2010-01-21", "close": 0.662456, "volume": 27818.0}, {"date": "2010-01-22", "close": 0.642972, "volume": 198789.0}, {"date": "2010-01-25", "close": 0.652714, "volume": 150454.0}, {"date": "2010-01-27", "close": 0.652714, "volume": 117677.0}, {"date": "2010-01-28", "close": 0.691682, "volume": 1907029.0}, {"date": "2010-01-29", "close": 0.691682, "volume": 212386.0}, {"date": "2010-02-01", "close": 0.701424, "volume": 629941.0}, {"date": "2010-02-02", "close": 0.68194, "volume": 261930.0}, {"date": "2010-02-03", "close": 0.701424, "volume": 200035.0}, {"date": "2010-02-04", "close": 0.68194, "volume": 61471.0}, {"date": "2010-02-05", "close": 0.68194, "volume": 158561.0}, {"date": "2010-02-08", "close": 0.68194, "volume": 41121.0}, {"date": "2010-02-09", "close": 0.662456, "volume": 372804.0}, {"date": "2010-02-10", "close": 0.657585, "volume": 82119.0}, {"date": "2010-02-11", "close": 0.672198, "volume": 281601.0}, {"date": "2010-02-12", "close": 0.691682, "volume": 1110022.0}, {"date": "2010-02-15", "close": 0.706295, "volume": 194199.0}, {"date": "2010-02-16", "close": 0.716037, "volume": 78077.0}, {"date": "2010-02-17", "close": 0.720908, "volume": 208386.0}, {"date": "2010-02-18", "close": 0.73065, "volume": 26277.0}, {"date": "2010-02-19", "close": 0.725779, "volume": 59492.0}, {"date": "2010-02-22", "close": 0.73065, "volume": 164110.0}, {"date": "2010-02-23", "close": 0.73065, "volume": 130835.0}, {"date": "2010-02-24", "close": 0.725779, "volume": 195341.0}, {"date": "2010-02-25", "close": 0.725779, "volume": 34400.0}, {"date": "2010-02-26", "close": 0.706295, "volume": 51414.0}, {"date": "2010-03-01", "close": 0.720908, "volume": 405461.0}, {"date": "2010-03-02", "close": 0.691682, "volume": 747869.0}, {"date": "2010-03-03", "close": 0.68194, "volume": 19790.0}, {"date": "2010-03-04", "close": 0.68194, "volume": 20941.0}, {"date": "2010-03-05", "close": 0.691682, "volume": 142581.0}, {"date": "2010-03-08", "close": 0.68194, "volume": 73044.0}, {"date": "2010-03-09", "close": 0.662456, "volume": 214521.0}, {"date": "2010-03-10", "close": 0.662456, "volume": 209639.0}, {"date": "2010-03-11", "close": 0.68194, "volume": 39298.0}, {"date": "2010-03-12", "close": 0.696553, "volume": 259723.0}, {"date": "2010-03-15", "close": 0.696553, "volume": 86313.0}, {"date": "2010-03-16", "close": 0.672198, "volume": 157415.0}, {"date": "2010-03-17", "close": 0.68194, "volume": 173916.0}, {"date": "2010-03-18", "close": 0.68194, "volume": 74076.0}, {"date": "2010-03-19", "close": 0.677069, "volume": 59408.0}, {"date": "2010-03-22", "close": 0.68194, "volume": 90753.0}, {"date": "2010-03-23", "close": 0.672198, "volume": 127541.0}, {"date": "2010-03-24", "close": 0.662456, "volume": 33202.0}, {"date": "2010-03-25", "close": 0.68194, "volume": 287691.0}, {"date": "2010-03-26", "close": 0.672198, "volume": 56457.0}, {"date": "2010-03-29", "close": 0.68194, "volume": 214334.0}, {"date": "2010-03-30", "close": 0.672198, "volume": 118394.0}, {"date": "2010-03-31", "close": 0.672198, "volume": 212297.0}, {"date": "2010-04-01", "close": 0.657585, "volume": 111373.0}, {"date": "2010-04-06", "close": 0.677069, "volume": 76032.0}, {"date": "2010-04-07", "close": 0.677069, "volume": 111579.0}, {"date": "2010-04-08", "close": 0.672198, "volume": 65695.0}, {"date": "2010-04-09", "close": 0.68194, "volume": 262589.0}, {"date": "2010-04-12", "close": 0.68194, "volume": 200620.0}, {"date": "2010-04-13", "close": 0.672198, "volume": 94870.0}, {"date": "2010-04-14", "close": 0.657585, "volume": 131595.0}, {"date": "2010-04-15", "close": 0.662456, "volume": 45222.0}, {"date": "2010-04-16", "close": 0.657585, "volume": 41924.0}, {"date": "2010-04-19", "close": 0.652714, "volume": 157781.0}, {"date": "2010-04-20", "close": 0.662456, "volume": 17450.0}, {"date": "2010-04-21", "close": 0.642972, "volume": 78526.0}, {"date": "2010-04-22", "close": 0.623488, "volume": 295604.0}, {"date": "2010-04-23", "close": 0.642972, "volume": 103847.0}, {"date": "2010-04-27", "close": 0.623488, "volume": 477271.0}, {"date": "2010-04-28", "close": 0.604004, "volume": 252201.0}, {"date": "2010-04-29", "close": 0.58452, "volume": 152501.0}, {"date": "2010-04-30", "close": 0.594262, "volume": 64668.0}, {"date": "2010-05-03", "close": 0.594262, "volume": 108297.0}, {"date": "2010-05-04", "close": 0.604004, "volume": 2258.0}, {"date": "2010-05-05", "close": 0.608875, "volume": 17027.0}, {"date": "2010-05-06", "close": 0.594262, "volume": 47871.0}, {"date": "2010-05-07", "close": 0.58452, "volume": 178247.0}, {"date": "2010-05-10", "close": 0.58452, "volume": 71118.0}, {"date": "2010-05-11", "close": 0.560165, "volume": 292411.0}, {"date": "2010-05-12", "close": 0.560165, "volume": 106374.0}, {"date": "2010-05-13", "close": 0.545552, "volume": 126504.0}, {"date": "2010-05-14", "close": 0.550423, "volume": 58048.0}, {"date": "2010-05-17", "close": 0.555294, "volume": 717645.0}, {"date": "2010-05-18", "close": 0.555294, "volume": 156855.0}, {"date": "2010-05-19", "close": 0.550423, "volume": 103307.0}, {"date": "2010-05-20", "close": 0.53581, "volume": 390018.0}, {"date": "2010-05-21", "close": 0.516326, "volume": 616663.0}, {"date": "2010-05-24", "close": 0.526068, "volume": 74933.0}, {"date": "2010-05-25", "close": 0.526068, "volume": 26812.0}, {"date": "2010-05-26", "close": 0.4871, "volume": 64180.0}, {"date": "2010-05-27", "close": 0.526068, "volume": 139032.0}, {"date": "2010-05-28", "close": 0.526068, "volume": 71551.0}, {"date": "2010-05-31", "close": 0.526068, "volume": 45165.0}, {"date": "2010-06-01", "close": 0.526068, "volume": 169666.0}, {"date": "2010-06-02", "close": 0.53581, "volume": 137889.0}, {"date": "2010-06-03", "close": 0.550423, "volume": 534503.0}, {"date": "2010-06-04", "close": 0.555294, "volume": 60269.0}, {"date": "2010-06-07", "close": 0.526068, "volume": 179798.0}, {"date": "2010-06-08", "close": 0.516326, "volume": 120826.0}, {"date": "2010-06-09", "close": 0.516326, "volume": 76402.0}, {"date": "2010-06-10", "close": 0.516326, "volume": 41775.0}, {"date": "2010-06-11", "close": 0.526068, "volume": 164.0}, {"date": "2010-06-15", "close": 0.530939, "volume": 37864.0}, {"date": "2010-06-16", "close": 0.530939, "volume": 228564.0}, {"date": "2010-06-17", "close": 0.53581, "volume": 63463.0}, {"date": "2010-06-18", "close": 0.53581, "volume": 7821192.0}, {"date": "2010-06-21", "close": 0.545552, "volume": 2088669.0}, {"date": "2010-06-22", "close": 0.545552, "volume": 29341.0}, {"date": "2010-06-23", "close": 0.521197, "volume": 579569.0}, {"date": "2010-06-24", "close": 0.516326, "volume": 464385.0}, {"date": "2010-06-25", "close": 0.53581, "volume": 680056.0}, {"date": "2010-06-28", "close": 0.526068, "volume": 806612.0}, {"date": "2010-06-29", "close": 0.526068, "volume": 711974.0}, {"date": "2010-06-30", "close": 0.526068, "volume": 491758.0}, {"date": "2010-07-01", "close": 0.511455, "volume": 380999.0}, {"date": "2010-07-02", "close": 0.511455, "volume": 174502.0}, {"date": "2010-07-05", "close": 0.506584, "volume": 833299.0}, {"date": "2010-07-06", "close": 0.496842, "volume": 293796.0}, {"date": "2010-07-07", "close": 0.4871, "volume": 58715.0}, {"date": "2010-07-08", "close": 0.4871, "volume": 104513.0}, {"date": "2010-07-09", "close": 0.491971, "volume": 179035.0}, {"date": "2010-07-12", "close": 0.4871, "volume": 243277.0}, {"date": "2010-07-13", "close": 0.482229, "volume": 104188.0}, {"date": "2010-07-14", "close": 0.482229, "volume": 75432.0}, {"date": "2010-07-15", "close": 0.496842, "volume": 185673.0}, {"date": "2010-07-16", "close": 0.482229, "volume": 269657.0}, {"date": "2010-07-19", "close": 0.482229, "volume": 168651.0}, {"date": "2010-07-20", "close": 0.477358, "volume": 60905.0}, {"date": "2010-07-21", "close": 0.501713, "volume": 202833.0}, {"date": "2010-07-22", "close": 0.530939, "volume": 513565.0}, {"date": "2010-07-23", "close": 0.526068, "volume": 302117.0}, {"date": "2010-07-26", "close": 0.526068, "volume": 339873.0}, {"date": "2010-07-27", "close": 0.526068, "volume": 541305.0}, {"date": "2010-07-28", "close": 0.516326, "volume": 318468.0}, {"date": "2010-07-29", "close": 0.511455, "volume": 469513.0}, {"date": "2010-07-30", "close": 0.516326, "volume": 237797.0}, {"date": "2010-08-02", "close": 0.516326, "volume": 278813.0}, {"date": "2010-08-03", "close": 0.511455, "volume": 201375.0}, {"date": "2010-08-04", "close": 0.516326, "volume": 109834.0}, {"date": "2010-08-05", "close": 0.511455, "volume": 71313.0}, {"date": "2010-08-06", "close": 0.511455, "volume": 37490.0}, {"date": "2010-08-09", "close": 0.506584, "volume": 16424.0}, {"date": "2010-08-10", "close": 0.516326, "volume": 155969.0}, {"date": "2010-08-11", "close": 0.516326, "volume": 124079.0}, {"date": "2010-08-12", "close": 0.516326, "volume": 9619.0}, {"date": "2010-08-13", "close": 0.511455, "volume": 325395.0}, {"date": "2010-08-16", "close": 0.506584, "volume": 309161.0}, {"date": "2010-08-17", "close": 0.496842, "volume": 485116.0}, {"date": "2010-08-18", "close": 0.506584, "volume": 419832.0}, {"date": "2010-08-19", "close": 0.501713, "volume": 389653.0}, {"date": "2010-08-20", "close": 0.506584, "volume": 173476.0}, {"date": "2010-08-23", "close": 0.496842, "volume": 267912.0}, {"date": "2010-08-24", "close": 0.491971, "volume": 23066.0}, {"date": "2010-08-25", "close": 0.496842, "volume": 565297.0}, {"date": "2010-08-26", "close": 0.501713, "volume": 231985.0}, {"date": "2010-08-27", "close": 0.491971, "volume": 42900.0}, {"date": "2010-08-30", "close": 0.4871, "volume": 473406.0}, {"date": "2010-08-31", "close": 0.477358, "volume": 456078.0}, {"date": "2010-09-01", "close": 0.4871, "volume": 162903.0}, {"date": "2010-09-02", "close": 0.472487, "volume": 60513.0}, {"date": "2010-09-03", "close": 0.467616, "volume": 201191.0}, {"date": "2010-09-06", "close": 0.477358, "volume": 372566.0}, {"date": "2010-09-08", "close": 0.477358, "volume": 136832.0}, {"date": "2010-09-09", "close": 0.506584, "volume": 98476.0}, {"date": "2010-09-10", "close": 0.540681, "volume": 326918.0}, {"date": "2010-09-13", "close": 0.545552, "volume": 1855088.0}, {"date": "2010-09-14", "close": 0.560165, "volume": 354246.0}, {"date": "2010-09-15", "close": 0.545552, "volume": 238689.0}, {"date": "2010-09-16", "close": 0.545552, "volume": 5132.0}, {"date": "2010-09-17", "close": 0.530939, "volume": 54404.0}, {"date": "2010-09-20", "close": 0.526068, "volume": 66735.0}, {"date": "2010-09-21", "close": 0.526068, "volume": 97516.0}, {"date": "2010-09-22", "close": 0.526068, "volume": 183757.0}, {"date": "2010-09-23", "close": 0.53581, "volume": 25518.0}, {"date": "2010-09-24", "close": 0.545552, "volume": 40103.0}, {"date": "2010-09-27", "close": 0.545552, "volume": 90957.0}, {"date": "2010-09-28", "close": 0.516326, "volume": 122645.0}, {"date": "2010-09-29", "close": 0.530939, "volume": 463397.0}, {"date": "2010-09-30", "close": 0.545552, "volume": 98029.0}, {"date": "2010-10-01", "close": 0.540681, "volume": 213147.0}, {"date": "2010-10-04", "close": 0.53581, "volume": 22988.0}, {"date": "2010-10-05", "close": 0.545552, "volume": 45730.0}, {"date": "2010-10-06", "close": 0.526068, "volume": 62102.0}, {"date": "2010-10-07", "close": 0.540681, "volume": 13036.0}, {"date": "2010-10-08", "close": 0.530939, "volume": 50053.0}, {"date": "2010-10-11", "close": 0.540681, "volume": 45525.0}, {"date": "2010-10-12", "close": 0.53581, "volume": 97619.0}, {"date": "2010-10-13", "close": 0.53581, "volume": 131085.0}, {"date": "2010-10-14", "close": 0.53581, "volume": 116372.0}, {"date": "2010-10-15", "close": 0.545552, "volume": 62464.0}, {"date": "2010-10-18", "close": 0.550423, "volume": 75960.0}, {"date": "2010-10-19", "close": 0.613746, "volume": 351159.0}, {"date": "2010-10-20", "close": 0.604004, "volume": 206580.0}, {"date": "2010-10-21", "close": 0.652714, "volume": 980063.0}, {"date": "2010-10-22", "close": 0.623488, "volume": 160419.0}, {"date": "2010-10-25", "close": 0.642972, "volume": 35351.0}, {"date": "2010-10-26", "close": 0.652714, "volume": 452219.0}, {"date": "2010-10-27", "close": 0.672198, "volume": 187049.0}, {"date": "2010-10-28", "close": 0.686811, "volume": 2360598.0}, {"date": "2010-10-29", "close": 0.68194, "volume": 534700.0}, {"date": "2010-11-01", "close": 0.672198, "volume": 143243.0}, {"date": "2010-11-02", "close": 0.672198, "volume": 12718.0}, {"date": "2010-11-03", "close": 0.68194, "volume": 133443.0}, {"date": "2010-11-04", "close": 0.672198, "volume": 67911.0}, {"date": "2010-11-05", "close": 0.672198, "volume": 274139.0}, {"date": "2010-11-08", "close": 0.672198, "volume": 558332.0}, {"date": "2010-11-09", "close": 0.68194, "volume": 180079.0}, {"date": "2010-11-10", "close": 0.73065, "volume": 753080.0}, {"date": "2010-11-11", "close": 0.720908, "volume": 340936.0}, {"date": "2010-11-12", "close": 0.686811, "volume": 312696.0}, {"date": "2010-11-15", "close": 0.720908, "volume": 147268.0}, {"date": "2010-11-16", "close": 0.701424, "volume": 77223.0}, {"date": "2010-11-17", "close": 0.769618, "volume": 754576.0}, {"date": "2010-11-18", "close": 0.759876, "volume": 458684.0}, {"date": "2010-11-19", "close": 0.73065, "volume": 455029.0}, {"date": "2010-11-22", "close": 0.750134, "volume": 149607.0}, {"date": "2010-11-23", "close": 0.750134, "volume": 146377.0}, {"date": "2010-11-24", "close": 0.745263, "volume": 117261.0}, {"date": "2010-11-25", "close": 0.759876, "volume": 71392.0}, {"date": "2010-11-26", "close": 0.77936, "volume": 218551.0}, {"date": "2010-11-29", "close": 0.750134, "volume": 273167.0}, {"date": "2010-11-30", "close": 0.745263, "volume": 233968.0}, {"date": "2010-12-01", "close": 0.750134, "volume": 208061.0}, {"date": "2010-12-02", "close": 0.759876, "volume": 263188.0}, {"date": "2010-12-03", "close": 0.740392, "volume": 203924.0}, {"date": "2010-12-06", "close": 0.740392, "volume": 127284.0}, {"date": "2010-12-07", "close": 0.750134, "volume": 169062.0}, {"date": "2010-12-08", "close": 0.740392, "volume": 72470.0}, {"date": "2010-12-09", "close": 0.798844, "volume": 929415.0}, {"date": "2010-12-10", "close": 0.798844, "volume": 818864.0}, {"date": "2010-12-13", "close": 0.808586, "volume": 246844.0}, {"date": "2010-12-14", "close": 0.818328, "volume": 641620.0}, {"date": "2010-12-15", "close": 0.823199, "volume": 4068017.0}, {"date": "2010-12-16", "close": 0.857296, "volume": 472436.0}, {"date": "2010-12-17", "close": 0.857296, "volume": 403653.0}, {"date": "2010-12-20", "close": 0.852425, "volume": 305655.0}, {"date": "2010-12-21", "close": 0.837812, "volume": 359577.0}, {"date": "2010-12-22", "close": 0.823199, "volume": 4309264.0}, {"date": "2010-12-23", "close": 0.82807, "volume": 344757.0}, {"date": "2010-12-24", "close": 0.813457, "volume": 756988.0}, {"date": "2010-12-29", "close": 0.793973, "volume": 238253.0}, {"date": "2010-12-30", "close": 0.82807, "volume": 315438.0}, {"date": "2010-12-31", "close": 0.813457, "volume": 21597.0}, {"date": "2011-01-04", "close": 0.808586, "volume": 93960.0}, {"date": "2011-01-05", "close": 0.808586, "volume": 75986.0}, {"date": "2011-01-06", "close": 0.803715, "volume": 100620.0}, {"date": "2011-01-07", "close": 0.803715, "volume": 181031.0}, {"date": "2011-01-10", "close": 0.789102, "volume": 125135.0}, {"date": "2011-01-11", "close": 0.818328, "volume": 351278.0}, {"date": "2011-01-12", "close": 0.818328, "volume": 80271.0}, {"date": "2011-01-13", "close": 0.818328, "volume": 347193.0}, {"date": "2011-01-14", "close": 0.813457, "volume": 180148.0}, {"date": "2011-01-17", "close": 0.813457, "volume": 50041.0}, {"date": "2011-01-18", "close": 0.823199, "volume": 330844.0}, {"date": "2011-01-19", "close": 0.818328, "volume": 122465.0}, {"date": "2011-01-20", "close": 0.82807, "volume": 210980.0}, {"date": "2011-01-21", "close": 0.842683, "volume": 293672.0}, {"date": "2011-01-24", "close": 0.82807, "volume": 249539.0}, {"date": "2011-01-25", "close": 0.82807, "volume": 180343.0}, {"date": "2011-01-27", "close": 0.857296, "volume": 272799.0}, {"date": "2011-01-28", "close": 0.842683, "volume": 223931.0}, {"date": "2011-01-31", "close": 0.862167, "volume": 208169.0}, {"date": "2011-02-01", "close": 0.867038, "volume": 555631.0}, {"date": "2011-02-02", "close": 0.920619, "volume": 1050013.0}, {"date": "2011-02-03", "close": 0.944974, "volume": 1027572.0}, {"date": "2011-02-04", "close": 0.949845, "volume": 159212.0}, {"date": "2011-02-07", "close": 0.949845, "volume": 483725.0}, {"date": "2011-02-08", "close": 0.954716, "volume": 1171887.0}, {"date": "2011-02-09", "close": 0.9742, "volume": 2179960.0}, {"date": "2011-02-10", "close": 0.9742, "volume": 581864.0}, {"date": "2011-02-11", "close": 1.02291, "volume": 1874004.0}, {"date": "2011-02-14", "close": 1.057007, "volume": 1032674.0}, {"date": "2011-02-15", "close": 1.091104, "volume": 3810307.0}, {"date": "2011-02-16", "close": 1.149556, "volume": 3073366.0}, {"date": "2011-02-17", "close": 1.07162, "volume": 2112085.0}, {"date": "2011-02-18", "close": 1.066749, "volume": 744521.0}, {"date": "2011-02-21", "close": 1.061878, "volume": 527799.0}, {"date": "2011-02-22", "close": 1.02291, "volume": 339036.0}, {"date": "2011-02-23", "close": 0.988813, "volume": 565195.0}, {"date": "2011-02-24", "close": 1.003426, "volume": 2599796.0}, {"date": "2011-02-25", "close": 1.032652, "volume": 936346.0}, {"date": "2011-02-28", "close": 1.003426, "volume": 342567.0}, {"date": "2011-03-01", "close": 1.013168, "volume": 767441.0}, {"date": "2011-03-02", "close": 1.061878, "volume": 1989388.0}, {"date": "2011-03-03", "close": 1.100846, "volume": 2819241.0}, {"date": "2011-03-04", "close": 1.091104, "volume": 1177241.0}, {"date": "2011-03-07", "close": 1.091104, "volume": 549838.0}, {"date": "2011-03-08", "close": 1.07162, "volume": 376286.0}, {"date": "2011-03-09", "close": 1.018039, "volume": 528098.0}, {"date": "2011-03-10", "close": 0.983942, "volume": 584675.0}, {"date": "2011-03-11", "close": 1.013168, "volume": 1262646.0}, {"date": "2011-03-14", "close": 1.02291, "volume": 1933975.0}, {"date": "2011-03-15", "close": 0.9742, "volume": 1734231.0}, {"date": "2011-03-16", "close": 0.993684, "volume": 498436.0}, {"date": "2011-03-17", "close": 0.9742, "volume": 657653.0}, {"date": "2011-03-18", "close": 1.018039, "volume": 1436065.0}, {"date": "2011-03-21", "close": 1.047265, "volume": 1372895.0}, {"date": "2011-03-22", "close": 1.02291, "volume": 1058071.0}, {"date": "2011-03-23", "close": 1.003426, "volume": 549535.0}, {"date": "2011-03-24", "close": 1.032652, "volume": 602970.0}, {"date": "2011-03-25", "close": 1.105717, "volume": 2281094.0}, {"date": "2011-03-28", "close": 1.105717, "volume": 1155778.0}, {"date": "2011-03-29", "close": 1.100846, "volume": 845152.0}, {"date": "2011-03-30", "close": 1.139814, "volume": 648808.0}, {"date": "2011-03-31", "close": 1.208008, "volume": 2569822.0}, {"date": "2011-04-01", "close": 1.324912, "volume": 3156857.0}, {"date": "2011-04-04", "close": 1.383364, "volume": 3667683.0}, {"date": "2011-04-05", "close": 1.324912, "volume": 1269779.0}, {"date": "2011-04-06", "close": 1.305428, "volume": 1264961.0}, {"date": "2011-04-07", "close": 1.36388, "volume": 749192.0}, {"date": "2011-04-08", "close": 1.320041, "volume": 492515.0}, {"date": "2011-04-11", "close": 1.339525, "volume": 821239.0}, {"date": "2011-04-12", "close": 1.305428, "volume": 676845.0}, {"date": "2011-04-13", "close": 1.290815, "volume": 448038.0}, {"date": "2011-04-14", "close": 1.295686, "volume": 394844.0}, {"date": "2011-04-15", "close": 1.261589, "volume": 259840.0}, {"date": "2011-04-18", "close": 1.324912, "volume": 365751.0}, {"date": "2011-04-19", "close": 1.281073, "volume": 541507.0}, {"date": "2011-04-20", "close": 1.276202, "volume": 302848.0}, {"date": "2011-04-21", "close": 1.295686, "volume": 335966.0}, {"date": "2011-04-27", "close": 1.26646, "volume": 813907.0}, {"date": "2011-04-28", "close": 1.285944, "volume": 356532.0}, {"date": "2011-04-29", "close": 1.227492, "volume": 821004.0}, {"date": "2011-05-02", "close": 1.198266, "volume": 663992.0}, {"date": "2011-05-03", "close": 1.232363, "volume": 820162.0}, {"date": "2011-05-04", "close": 1.26646, "volume": 810289.0}, {"date": "2011-05-05", "close": 1.261589, "volume": 440958.0}, {"date": "2011-05-06", "close": 1.246976, "volume": 539536.0}, {"date": "2011-05-09", "close": 1.305428, "volume": 346659.0}, {"date": "2011-05-10", "close": 1.378493, "volume": 2865520.0}, {"date": "2011-05-11", "close": 1.349267, "volume": 939767.0}, {"date": "2011-05-12", "close": 1.305428, "volume": 200374.0}, {"date": "2011-05-13", "close": 1.256718, "volume": 462725.0}, {"date": "2011-05-16", "close": 1.237234, "volume": 582650.0}, {"date": "2011-05-17", "close": 1.251847, "volume": 238918.0}, {"date": "2011-05-18", "close": 1.26646, "volume": 376705.0}, {"date": "2011-05-19", "close": 1.295686, "volume": 305952.0}, {"date": "2011-05-20", "close": 1.324912, "volume": 632485.0}, {"date": "2011-05-23", "close": 1.451558, "volume": 2954645.0}, {"date": "2011-05-24", "close": 1.427203, "volume": 846317.0}, {"date": "2011-05-25", "close": 1.402848, "volume": 545864.0}, {"date": "2011-05-26", "close": 1.519752, "volume": 1280740.0}, {"date": "2011-05-27", "close": 1.573333, "volume": 2522191.0}, {"date": "2011-05-30", "close": 1.529494, "volume": 1127689.0}, {"date": "2011-05-31", "close": 1.539236, "volume": 1150972.0}, {"date": "2011-06-01", "close": 1.51001, "volume": 552650.0}, {"date": "2011-06-02", "close": 1.451558, "volume": 686624.0}, {"date": "2011-06-03", "close": 1.466171, "volume": 509284.0}, {"date": "2011-06-06", "close": 1.417461, "volume": 344986.0}, {"date": "2011-06-07", "close": 1.393106, "volume": 2085162.0}, {"date": "2011-06-08", "close": 1.441816, "volume": 789448.0}, {"date": "2011-06-09", "close": 1.432074, "volume": 273807.0}, {"date": "2011-06-10", "close": 1.397977, "volume": 450632.0}, {"date": "2011-06-14", "close": 1.397977, "volume": 729143.0}, {"date": "2011-06-15", "close": 1.344396, "volume": 444335.0}, {"date": "2011-06-16", "close": 1.256718, "volume": 1995536.0}, {"date": "2011-06-17", "close": 1.26646, "volume": 1376001.0}, {"date": "2011-06-20", "close": 1.193395, "volume": 903417.0}, {"date": "2011-06-21", "close": 1.178782, "volume": 758838.0}, {"date": "2011-06-22", "close": 1.208008, "volume": 483919.0}, {"date": "2011-06-23", "close": 1.222621, "volume": 272519.0}, {"date": "2011-06-24", "close": 1.246976, "volume": 628565.0}, {"date": "2011-06-27", "close": 1.256718, "volume": 763022.0}, {"date": "2011-06-28", "close": 1.251847, "volume": 438178.0}, {"date": "2011-06-29", "close": 1.388235, "volume": 619173.0}, {"date": "2011-06-30", "close": 1.4613, "volume": 1203996.0}, {"date": "2011-07-01", "close": 1.432074, "volume": 566982.0}, {"date": "2011-07-04", "close": 1.471042, "volume": 858348.0}, {"date": "2011-07-05", "close": 1.466171, "volume": 637651.0}, {"date": "2011-07-06", "close": 1.500268, "volume": 246059.0}, {"date": "2011-07-07", "close": 1.548978, "volume": 703402.0}, {"date": "2011-07-08", "close": 1.568462, "volume": 617659.0}, {"date": "2011-07-11", "close": 1.60743, "volume": 730486.0}, {"date": "2011-07-12", "close": 1.617172, "volume": 1149653.0}, {"date": "2011-07-13", "close": 1.612301, "volume": 419494.0}, {"date": "2011-07-14", "close": 1.514881, "volume": 1026829.0}, {"date": "2011-07-15", "close": 1.500268, "volume": 867230.0}, {"date": "2011-07-18", "close": 1.529494, "volume": 310121.0}, {"date": "2011-07-19", "close": 1.514881, "volume": 428270.0}, {"date": "2011-07-20", "close": 1.553849, "volume": 560877.0}, {"date": "2011-07-21", "close": 1.544107, "volume": 244733.0}, {"date": "2011-07-22", "close": 1.563591, "volume": 432060.0}, {"date": "2011-07-25", "close": 1.539236, "volume": 163207.0}, {"date": "2011-07-26", "close": 1.519752, "volume": 401319.0}, {"date": "2011-07-27", "close": 1.534365, "volume": 173600.0}, {"date": "2011-07-28", "close": 1.500268, "volume": 322562.0}, {"date": "2011-07-29", "close": 1.505139, "volume": 346304.0}, {"date": "2011-08-01", "close": 1.529494, "volume": 221925.0}, {"date": "2011-08-02", "close": 1.529494, "volume": 136728.0}, {"date": "2011-08-03", "close": 1.500268, "volume": 303626.0}, {"date": "2011-08-04", "close": 1.41259, "volume": 1028326.0}, {"date": "2011-08-05", "close": 1.349267, "volume": 1150379.0}, {"date": "2011-08-08", "close": 1.203137, "volume": 936478.0}, {"date": "2011-08-09", "close": 1.227492, "volume": 1468346.0}, {"date": "2011-08-10", "close": 1.251847, "volume": 611240.0}, {"date": "2011-08-11", "close": 1.246976, "volume": 790957.0}, {"date": "2011-08-12", "close": 1.300557, "volume": 548174.0}, {"date": "2011-08-15", "close": 1.344396, "volume": 326487.0}, {"date": "2011-08-16", "close": 1.300557, "volume": 270171.0}, {"date": "2011-08-17", "close": 1.295686, "volume": 114531.0}, {"date": "2011-08-18", "close": 1.12033, "volume": 6545026.0}, {"date": "2011-08-19", "close": 1.066749, "volume": 1519315.0}, {"date": "2011-08-22", "close": 0.998555, "volume": 946940.0}, {"date": "2011-08-23", "close": 1.047265, "volume": 1492983.0}, {"date": "2011-08-24", "close": 1.047265, "volume": 730630.0}, {"date": "2011-08-25", "close": 1.02291, "volume": 211706.0}, {"date": "2011-08-26", "close": 1.047265, "volume": 929217.0}, {"date": "2011-08-29", "close": 1.07162, "volume": 704168.0}, {"date": "2011-08-30", "close": 1.12033, "volume": 689630.0}, {"date": "2011-08-31", "close": 1.149556, "volume": 1041198.0}, {"date": "2011-09-01", "close": 1.193395, "volume": 1019801.0}, {"date": "2011-09-02", "close": 1.227492, "volume": 539288.0}, {"date": "2011-09-05", "close": 1.154427, "volume": 519625.0}, {"date": "2011-09-06", "close": 1.134943, "volume": 599344.0}, {"date": "2011-09-07", "close": 1.16904, "volume": 325614.0}, {"date": "2011-09-08", "close": 1.144685, "volume": 330639.0}, {"date": "2011-09-09", "close": 1.139814, "volume": 197751.0}, {"date": "2011-09-12", "close": 1.100846, "volume": 716230.0}, {"date": "2011-09-13", "close": 1.149556, "volume": 666469.0}, {"date": "2011-09-14", "close": 1.139814, "volume": 569799.0}, {"date": "2011-09-15", "close": 1.134943, "volume": 403346.0}, {"date": "2011-09-16", "close": 1.212879, "volume": 5893109.0}, {"date": "2011-09-19", "close": 1.183653, "volume": 182844.0}, {"date": "2011-09-20", "close": 1.16904, "volume": 484077.0}, {"date": "2011-09-21", "close": 1.164169, "volume": 104934.0}, {"date": "2011-09-22", "close": 1.110588, "volume": 571816.0}, {"date": "2011-09-23", "close": 1.076491, "volume": 464914.0}, {"date": "2011-09-26", "close": 1.061878, "volume": 340221.0}, {"date": "2011-09-27", "close": 1.057007, "volume": 299149.0}, {"date": "2011-09-28", "close": 1.032652, "volume": 402106.0}, {"date": "2011-09-29", "close": 1.032652, "volume": 319802.0}, {"date": "2011-09-30", "close": 1.042394, "volume": 133010.0}, {"date": "2011-10-03", "close": 1.003426, "volume": 195319.0}, {"date": "2011-10-04", "close": 0.9742, "volume": 513601.0}, {"date": "2011-10-05", "close": 0.935232, "volume": 860540.0}, {"date": "2011-10-06", "close": 0.940103, "volume": 598711.0}, {"date": "2011-10-07", "close": 0.944974, "volume": 2200702.0}, {"date": "2011-10-10", "close": 0.964458, "volume": 876301.0}, {"date": "2011-10-11", "close": 0.993684, "volume": 1424677.0}, {"date": "2011-10-12", "close": 0.9742, "volume": 637317.0}, {"date": "2011-10-13", "close": 0.988813, "volume": 201804.0}, {"date": "2011-10-14", "close": 0.983942, "volume": 216552.0}, {"date": "2011-10-17", "close": 0.993684, "volume": 211566.0}, {"date": "2011-10-18", "close": 0.964458, "volume": 551082.0}, {"date": "2011-10-19", "close": 1.013168, "volume": 364330.0}, {"date": "2011-10-20", "close": 1.02291, "volume": 264351.0}, {"date": "2011-10-21", "close": 0.9742, "volume": 574062.0}, {"date": "2011-10-24", "close": 1.008297, "volume": 336726.0}, {"date": "2011-10-25", "close": 1.052136, "volume": 636827.0}, {"date": "2011-10-26", "close": 1.047265, "volume": 211106.0}, {"date": "2011-10-27", "close": 1.12033, "volume": 263673.0}, {"date": "2011-10-28", "close": 1.134943, "volume": 215453.0}, {"date": "2011-10-31", "close": 1.091104, "volume": 202919.0}, {"date": "2011-11-01", "close": 1.086233, "volume": 101681.0}, {"date": "2011-11-02", "close": 1.027781, "volume": 352160.0}, {"date": "2011-11-03", "close": 1.02291, "volume": 113551.0}, {"date": "2011-11-04", "close": 1.018039, "volume": 304999.0}, {"date": "2011-11-07", "close": 1.027781, "volume": 244287.0}, {"date": "2011-11-08", "close": 1.105717, "volume": 461744.0}, {"date": "2011-11-09", "close": 1.091104, "volume": 343507.0}, {"date": "2011-11-10", "close": 1.052136, "volume": 281204.0}, {"date": "2011-11-11", "close": 1.047265, "volume": 226006.0}, {"date": "2011-11-16", "close": 1.047265, "volume": 784197.0}, {"date": "2011-11-17", "close": 1.066749, "volume": 613915.0}, {"date": "2011-11-18", "close": 1.086233, "volume": 1006517.0}, {"date": "2011-11-21", "close": 1.100846, "volume": 521413.0}, {"date": "2011-11-22", "close": 1.12033, "volume": 1521256.0}, {"date": "2011-11-23", "close": 1.115459, "volume": 4105462.0}, {"date": "2011-11-24", "close": 1.110588, "volume": 316369.0}, {"date": "2011-11-25", "close": 1.061878, "volume": 560583.0}, {"date": "2011-11-28", "close": 1.052136, "volume": 147647.0}, {"date": "2011-11-29", "close": 1.07162, "volume": 308234.0}, {"date": "2011-11-30", "close": 1.100846, "volume": 255472.0}, {"date": "2011-12-01", "close": 1.115459, "volume": 460260.0}, {"date": "2011-12-02", "close": 1.159298, "volume": 711524.0}, {"date": "2011-12-05", "close": 1.178782, "volume": 456048.0}, {"date": "2011-12-06", "close": 1.159298, "volume": 348883.0}, {"date": "2011-12-07", "close": 1.159298, "volume": 239163.0}, {"date": "2011-12-08", "close": 1.159298, "volume": 169991.0}, {"date": "2011-12-09", "close": 1.188524, "volume": 302174.0}, {"date": "2011-12-12", "close": 1.222621, "volume": 511320.0}, {"date": "2011-12-13", "close": 1.178782, "volume": 205048.0}, {"date": "2011-12-14", "close": 1.193395, "volume": 4294836.0}, {"date": "2011-12-15", "close": 1.173911, "volume": 430676.0}, {"date": "2011-12-16", "close": 1.208008, "volume": 436047.0}, {"date": "2011-12-19", "close": 1.149556, "volume": 385545.0}, {"date": "2011-12-20", "close": 1.149556, "volume": 210705.0}, {"date": "2011-12-21", "close": 1.173911, "volume": 472467.0}, {"date": "2011-12-22", "close": 1.159298, "volume": 152488.0}, {"date": "2011-12-23", "close": 1.149556, "volume": 85681.0}, {"date": "2011-12-28", "close": 1.144685, "volume": 102265.0}, {"date": "2011-12-29", "close": 1.130072, "volume": 147374.0}, {"date": "2011-12-30", "close": 1.110588, "volume": 196615.0}, {"date": "2012-01-03", "close": 1.144685, "volume": 85565.0}, {"date": "2012-01-04", "close": 1.139814, "volume": 91091.0}, {"date": "2012-01-05", "close": 1.149556, "volume": 28457.0}, {"date": "2012-01-06", "close": 1.125201, "volume": 28798.0}, {"date": "2012-01-09", "close": 1.144685, "volume": 74836.0}, {"date": "2012-01-10", "close": 1.164169, "volume": 325867.0}, {"date": "2012-01-11", "close": 1.178782, "volume": 211847.0}, {"date": "2012-01-12", "close": 1.237234, "volume": 287208.0}, {"date": "2012-01-13", "close": 1.251847, "volume": 408298.0}, {"date": "2012-01-16", "close": 1.232363, "volume": 271632.0}, {"date": "2012-01-17", "close": 1.285944, "volume": 321946.0}, {"date": "2012-01-18", "close": 1.251847, "volume": 199610.0}, {"date": "2012-01-19", "close": 1.21775, "volume": 374011.0}, {"date": "2012-01-20", "close": 1.227492, "volume": 102441.0}, {"date": "2012-01-23", "close": 1.21775, "volume": 110020.0}, {"date": "2012-01-24", "close": 1.21775, "volume": 104494.0}, {"date": "2012-01-25", "close": 1.193395, "volume": 100243.0}, {"date": "2012-01-27", "close": 1.173911, "volume": 124675.0}, {"date": "2012-01-30", "close": 1.159298, "volume": 87567.0}, {"date": "2012-01-31", "close": 1.178782, "volume": 238385.0}, {"date": "2012-02-01", "close": 1.324912, "volume": 1317410.0}, {"date": "2012-02-02", "close": 1.354138, "volume": 1916261.0}, {"date": "2012-02-03", "close": 1.31517, "volume": 726953.0}, {"date": "2012-02-06", "close": 1.310299, "volume": 1086706.0}, {"date": "2012-02-07", "close": 1.31517, "volume": 261603.0}, {"date": "2012-02-08", "close": 1.329783, "volume": 190949.0}, {"date": "2012-02-09", "close": 1.334654, "volume": 118126.0}, {"date": "2012-02-10", "close": 1.334654, "volume": 40184.0}, {"date": "2012-02-13", "close": 1.422332, "volume": 587222.0}, {"date": "2012-02-14", "close": 1.393106, "volume": 269293.0}, {"date": "2012-02-15", "close": 1.402848, "volume": 249902.0}, {"date": "2012-02-16", "close": 1.41259, "volume": 155057.0}, {"date": "2012-02-17", "close": 1.354138, "volume": 48990.0}, {"date": "2012-02-20", "close": 1.402848, "volume": 81538.0}, {"date": "2012-02-21", "close": 1.393106, "volume": 65023.0}, {"date": "2012-02-22", "close": 1.397977, "volume": 243003.0}, {"date": "2012-02-23", "close": 1.397977, "volume": 63096.0}, {"date": "2012-02-24", "close": 1.344396, "volume": 251227.0}, {"date": "2012-02-27", "close": 1.373622, "volume": 581374.0}, {"date": "2012-02-28", "close": 1.383364, "volume": 166141.0}, {"date": "2012-02-29", "close": 1.373622, "volume": 866785.0}, {"date": "2012-03-01", "close": 1.36388, "volume": 118733.0}, {"date": "2012-03-02", "close": 1.36388, "volume": 164665.0}, {"date": "2012-03-05", "close": 1.36388, "volume": 147196.0}, {"date": "2012-03-06", "close": 1.354138, "volume": 238528.0}, {"date": "2012-03-07", "close": 1.378493, "volume": 341714.0}, {"date": "2012-03-08", "close": 1.407719, "volume": 152346.0}, {"date": "2012-03-09", "close": 1.466171, "volume": 964433.0}, {"date": "2012-03-12", "close": 1.529494, "volume": 467143.0}, {"date": "2012-03-13", "close": 1.548978, "volume": 874293.0}, {"date": "2012-03-14", "close": 1.534365, "volume": 1303862.0}, {"date": "2012-03-15", "close": 1.529494, "volume": 325702.0}, {"date": "2012-03-16", "close": 1.573333, "volume": 2117285.0}, {"date": "2012-03-19", "close": 1.587946, "volume": 525568.0}, {"date": "2012-03-20", "close": 1.568462, "volume": 226840.0}, {"date": "2012-03-21", "close": 1.597688, "volume": 756995.0}, {"date": "2012-03-22", "close": 1.55872, "volume": 629827.0}, {"date": "2012-03-23", "close": 1.55872, "volume": 36386.0}, {"date": "2012-03-26", "close": 1.568462, "volume": 520491.0}, {"date": "2012-03-27", "close": 1.573333, "volume": 187084.0}, {"date": "2012-03-28", "close": 1.665882, "volume": 723219.0}, {"date": "2012-03-29", "close": 1.70485, "volume": 928971.0}, {"date": "2012-03-30", "close": 1.675624, "volume": 489592.0}, {"date": "2012-04-02", "close": 1.665882, "volume": 449630.0}, {"date": "2012-04-03", "close": 1.651269, "volume": 783595.0}, {"date": "2012-04-04", "close": 1.631785, "volume": 97936.0}, {"date": "2012-04-05", "close": 1.587946, "volume": 202993.0}, {"date": "2012-04-10", "close": 1.583075, "volume": 315722.0}, {"date": "2012-04-11", "close": 1.573333, "volume": 345841.0}, {"date": "2012-04-12", "close": 1.65614, "volume": 210855.0}, {"date": "2012-04-13", "close": 1.665882, "volume": 218432.0}, {"date": "2012-04-16", "close": 1.65614, "volume": 112788.0}, {"date": "2012-04-17", "close": 1.636656, "volume": 235001.0}, {"date": "2012-04-18", "close": 1.631785, "volume": 172906.0}, {"date": "2012-04-19", "close": 1.661011, "volume": 393636.0}, {"date": "2012-04-20", "close": 1.65614, "volume": 444540.0}, {"date": "2012-04-23", "close": 1.773044, "volume": 1347583.0}, {"date": "2012-04-24", "close": 1.75356, "volume": 286499.0}, {"date": "2012-04-26", "close": 1.75356, "volume": 710501.0}, {"date": "2012-04-27", "close": 1.763302, "volume": 432032.0}, {"date": "2012-04-30", "close": 1.807141, "volume": 714051.0}, {"date": "2012-05-01", "close": 1.787657, "volume": 455921.0}, {"date": "2012-05-02", "close": 1.797399, "volume": 771749.0}, {"date": "2012-05-03", "close": 1.768173, "volume": 669265.0}, {"date": "2012-05-04", "close": 1.75356, "volume": 586526.0}, {"date": "2012-05-07", "close": 1.714592, "volume": 490898.0}, {"date": "2012-05-08", "close": 1.758431, "volume": 485332.0}, {"date": "2012-05-09", "close": 1.734076, "volume": 609388.0}, {"date": "2012-05-10", "close": 1.743818, "volume": 316491.0}, {"date": "2012-05-11", "close": 1.75356, "volume": 278386.0}, {"date": "2012-05-14", "close": 1.738947, "volume": 426822.0}, {"date": "2012-05-15", "close": 1.665882, "volume": 283398.0}, {"date": "2012-05-16", "close": 1.690237, "volume": 758107.0}, {"date": "2012-05-17", "close": 1.65614, "volume": 779341.0}, {"date": "2012-05-18", "close": 1.622043, "volume": 954830.0}, {"date": "2012-05-21", "close": 1.519752, "volume": 1643341.0}, {"date": "2012-05-22", "close": 1.553849, "volume": 866887.0}, {"date": "2012-05-23", "close": 1.539236, "volume": 1249361.0}, {"date": "2012-05-24", "close": 1.524623, "volume": 569262.0}, {"date": "2012-05-25", "close": 1.553849, "volume": 505627.0}, {"date": "2012-05-28", "close": 1.55872, "volume": 1156320.0}, {"date": "2012-05-29", "close": 1.544107, "volume": 976895.0}, {"date": "2012-05-30", "close": 1.539236, "volume": 876562.0}, {"date": "2012-05-31", "close": 1.544107, "volume": 4623258.0}, {"date": "2012-06-01", "close": 1.41259, "volume": 2069866.0}, {"date": "2012-06-04", "close": 1.334654, "volume": 1119790.0}, {"date": "2012-06-05", "close": 1.324912, "volume": 675043.0}, {"date": "2012-06-06", "close": 1.373622, "volume": 578592.0}, {"date": "2012-06-07", "close": 1.432074, "volume": 1398176.0}, {"date": "2012-06-08", "close": 1.393106, "volume": 952660.0}, {"date": "2012-06-12", "close": 1.36388, "volume": 912583.0}, {"date": "2012-06-13", "close": 1.397977, "volume": 1067203.0}, {"date": "2012-06-14", "close": 1.344396, "volume": 636488.0}, {"date": "2012-06-15", "close": 1.300557, "volume": 926251.0}, {"date": "2012-06-18", "close": 1.349267, "volume": 293441.0}, {"date": "2012-06-19", "close": 1.295686, "volume": 345461.0}, {"date": "2012-06-20", "close": 1.290815, "volume": 287013.0}, {"date": "2012-06-21", "close": 1.276202, "volume": 453435.0}, {"date": "2012-06-22", "close": 1.256718, "volume": 649849.0}, {"date": "2012-06-25", "close": 1.281073, "volume": 315420.0}, {"date": "2012-06-26", "close": 1.237234, "volume": 226107.0}, {"date": "2012-06-27", "close": 1.295686, "volume": 731147.0}, {"date": "2012-06-28", "close": 1.344396, "volume": 315738.0}, {"date": "2012-06-29", "close": 1.334654, "volume": 199760.0}, {"date": "2012-07-02", "close": 1.359009, "volume": 330051.0}, {"date": "2012-07-03", "close": 1.36388, "volume": 371122.0}, {"date": "2012-07-04", "close": 1.451558, "volume": 609571.0}, {"date": "2012-07-05", "close": 1.466171, "volume": 485716.0}, {"date": "2012-07-06", "close": 1.466171, "volume": 211528.0}, {"date": "2012-07-09", "close": 1.432074, "volume": 67836.0}, {"date": "2012-07-10", "close": 1.432074, "volume": 141430.0}, {"date": "2012-07-11", "close": 1.402848, "volume": 211346.0}, {"date": "2012-07-12", "close": 1.422332, "volume": 137905.0}, {"date": "2012-07-13", "close": 1.422332, "volume": 261648.0}, {"date": "2012-07-16", "close": 1.451558, "volume": 97525.0}, {"date": "2012-07-17", "close": 1.41259, "volume": 100195.0}, {"date": "2012-07-18", "close": 1.422332, "volume": 127497.0}, {"date": "2012-07-19", "close": 1.432074, "volume": 251341.0}, {"date": "2012-07-20", "close": 1.41259, "volume": 57676.0}, {"date": "2012-07-23", "close": 1.388235, "volume": 87541.0}, {"date": "2012-07-24", "close": 1.407719, "volume": 89599.0}, {"date": "2012-07-25", "close": 1.36388, "volume": 176810.0}, {"date": "2012-07-26", "close": 1.354138, "volume": 174290.0}, {"date": "2012-07-27", "close": 1.383364, "volume": 116829.0}, {"date": "2012-07-30", "close": 1.407719, "volume": 297842.0}, {"date": "2012-07-31", "close": 1.427203, "volume": 199223.0}, {"date": "2012-08-01", "close": 1.402848, "volume": 648924.0}, {"date": "2012-08-02", "close": 1.388235, "volume": 58699.0}, {"date": "2012-08-03", "close": 1.397977, "volume": 170721.0}, {"date": "2012-08-06", "close": 1.393106, "volume": 133727.0}, {"date": "2012-08-07", "close": 1.436945, "volume": 345719.0}, {"date": "2012-08-08", "close": 1.441816, "volume": 306268.0}, {"date": "2012-08-09", "close": 1.402848, "volume": 303597.0}, {"date": "2012-08-10", "close": 1.422332, "volume": 75975.0}, {"date": "2012-08-13", "close": 1.4613, "volume": 236368.0}, {"date": "2012-08-14", "close": 1.441816, "volume": 229780.0}, {"date": "2012-08-15", "close": 1.446687, "volume": 106060.0}, {"date": "2012-08-16", "close": 1.466171, "volume": 406918.0}, {"date": "2012-08-17", "close": 1.534365, "volume": 600761.0}, {"date": "2012-08-20", "close": 1.519752, "volume": 195734.0}, {"date": "2012-08-21", "close": 1.544107, "volume": 123520.0}, {"date": "2012-08-22", "close": 1.505139, "volume": 494790.0}, {"date": "2012-08-23", "close": 1.51001, "volume": 77144.0}, {"date": "2012-08-24", "close": 1.451558, "volume": 153719.0}, {"date": "2012-08-27", "close": 1.451558, "volume": 126768.0}, {"date": "2012-08-28", "close": 1.4613, "volume": 171464.0}, {"date": "2012-08-29", "close": 1.451558, "volume": 59437.0}, {"date": "2012-08-30", "close": 1.451558, "volume": 213545.0}, {"date": "2012-08-31", "close": 1.393106, "volume": 355889.0}, {"date": "2012-09-03", "close": 1.422332, "volume": 101356.0}, {"date": "2012-09-04", "close": 1.41259, "volume": 72251.0}, {"date": "2012-09-05", "close": 1.388235, "volume": 296922.0}, {"date": "2012-09-06", "close": 1.490526, "volume": 1241435.0}, {"date": "2012-09-07", "close": 1.51001, "volume": 416828.0}, {"date": "2012-09-10", "close": 1.539236, "volume": 642702.0}, {"date": "2012-09-11", "close": 1.514881, "volume": 280703.0}, {"date": "2012-09-12", "close": 1.51001, "volume": 943604.0}, {"date": "2012-09-13", "close": 1.51001, "volume": 345621.0}, {"date": "2012-09-14", "close": 1.519752, "volume": 230504.0}, {"date": "2012-09-17", "close": 1.505139, "volume": 326572.0}, {"date": "2012-09-18", "close": 1.505139, "volume": 85466.0}, {"date": "2012-09-19", "close": 1.505139, "volume": 65168.0}, {"date": "2012-09-20", "close": 1.480784, "volume": 81381.0}, {"date": "2012-09-21", "close": 1.485655, "volume": 281084.0}, {"date": "2012-09-24", "close": 1.485655, "volume": 35473.0}, {"date": "2012-09-25", "close": 1.475913, "volume": 117735.0}, {"date": "2012-09-26", "close": 1.480784, "volume": 106683.0}, {"date": "2012-09-27", "close": 1.451558, "volume": 31513.0}, {"date": "2012-09-28", "close": 1.4613, "volume": 71768.0}, {"date": "2012-10-01", "close": 1.4613, "volume": 107523.0}, {"date": "2012-10-02", "close": 1.436945, "volume": 177818.0}, {"date": "2012-10-03", "close": 1.441816, "volume": 139417.0}, {"date": "2012-10-04", "close": 1.446687, "volume": 90846.0}, {"date": "2012-10-05", "close": 1.446687, "volume": 157989.0}, {"date": "2012-10-08", "close": 1.446687, "volume": 162334.0}, {"date": "2012-10-09", "close": 1.436945, "volume": 191188.0}, {"date": "2012-10-10", "close": 1.422332, "volume": 194941.0}, {"date": "2012-10-11", "close": 1.432074, "volume": 259228.0}, {"date": "2012-10-12", "close": 1.446687, "volume": 164717.0}, {"date": "2012-10-15", "close": 1.427203, "volume": 239063.0}, {"date": "2012-10-16", "close": 1.388235, "volume": 522997.0}, {"date": "2012-10-17", "close": 1.388235, "volume": 370138.0}, {"date": "2012-10-18", "close": 1.427203, "volume": 287911.0}, {"date": "2012-10-19", "close": 1.451558, "volume": 257594.0}, {"date": "2012-10-22", "close": 1.451558, "volume": 113976.0}, {"date": "2012-10-23", "close": 1.475913, "volume": 171101.0}, {"date": "2012-10-24", "close": 1.495397, "volume": 133550.0}, {"date": "2012-10-25", "close": 1.490526, "volume": 57392.0}, {"date": "2012-10-26", "close": 1.446687, "volume": 161389.0}, {"date": "2012-10-29", "close": 1.587946, "volume": 936708.0}, {"date": "2012-10-30", "close": 1.55872, "volume": 904346.0}, {"date": "2012-10-31", "close": 1.583075, "volume": 312549.0}, {"date": "2012-11-01", "close": 1.578204, "volume": 1052272.0}, {"date": "2012-11-02", "close": 1.631785, "volume": 375007.0}, {"date": "2012-11-05", "close": 1.675624, "volume": 510309.0}, {"date": "2012-11-06", "close": 1.65614, "volume": 158294.0}, {"date": "2012-11-07", "close": 1.665882, "volume": 420581.0}, {"date": "2012-11-08", "close": 1.636656, "volume": 155356.0}, {"date": "2012-11-09", "close": 1.636656, "volume": 228768.0}, {"date": "2012-11-12", "close": 1.641527, "volume": 81180.0}, {"date": "2012-11-13", "close": 1.60743, "volume": 153337.0}, {"date": "2012-11-14", "close": 1.578204, "volume": 162579.0}, {"date": "2012-11-15", "close": 1.519752, "volume": 650675.0}, {"date": "2012-11-16", "close": 1.505139, "volume": 322943.0}, {"date": "2012-11-19", "close": 1.519752, "volume": 437485.0}, {"date": "2012-11-20", "close": 1.51001, "volume": 456972.0}, {"date": "2012-11-21", "close": 1.529494, "volume": 443762.0}, {"date": "2012-11-22", "close": 1.529494, "volume": 339016.0}, {"date": "2012-11-23", "close": 1.568462, "volume": 197148.0}, {"date": "2012-11-26", "close": 1.60743, "volume": 336201.0}, {"date": "2012-11-27", "close": 1.578204, "volume": 326366.0}, {"date": "2012-11-29", "close": 1.12033, "volume": 5612912.0}, {"date": "2012-11-30", "close": 1.130072, "volume": 1753142.0}, {"date": "2012-12-03", "close": 1.125201, "volume": 625115.0}, {"date": "2012-12-04", "close": 1.07162, "volume": 1177278.0}, {"date": "2012-12-05", "close": 1.003426, "volume": 1430996.0}, {"date": "2012-12-06", "close": 0.988813, "volume": 1634610.0}, {"date": "2012-12-07", "close": 1.008297, "volume": 591551.0}, {"date": "2012-12-10", "close": 1.047265, "volume": 449398.0}, {"date": "2012-12-11", "close": 1.052136, "volume": 649560.0}, {"date": "2012-12-12", "close": 1.095975, "volume": 911288.0}, {"date": "2012-12-13", "close": 1.12033, "volume": 763553.0}, {"date": "2012-12-14", "close": 1.110588, "volume": 411601.0}, {"date": "2012-12-17", "close": 1.105717, "volume": 348517.0}, {"date": "2012-12-18", "close": 1.139814, "volume": 352800.0}, {"date": "2012-12-19", "close": 1.203137, "volume": 554466.0}, {"date": "2012-12-20", "close": 1.198266, "volume": 575549.0}, {"date": "2012-12-21", "close": 1.212879, "volume": 1200882.0}, {"date": "2012-12-24", "close": 1.212879, "volume": 25341.0}, {"date": "2012-12-27", "close": 1.21775, "volume": 85534.0}, {"date": "2012-12-28", "close": 1.246976, "volume": 301556.0}, {"date": "2012-12-31", "close": 1.26646, "volume": 148070.0}, {"date": "2013-01-02", "close": 1.329783, "volume": 516018.0}, {"date": "2013-01-03", "close": 1.281073, "volume": 581553.0}, {"date": "2013-01-04", "close": 1.281073, "volume": 252116.0}, {"date": "2013-01-07", "close": 1.276202, "volume": 194967.0}, {"date": "2013-01-08", "close": 1.295686, "volume": 134916.0}, {"date": "2013-01-09", "close": 1.295686, "volume": 153220.0}, {"date": "2013-01-10", "close": 1.285944, "volume": 37916.0}, {"date": "2013-01-11", "close": 1.26646, "volume": 284372.0}, {"date": "2013-01-14", "close": 1.276202, "volume": 96290.0}, {"date": "2013-01-15", "close": 1.26646, "volume": 290592.0}, {"date": "2013-01-16", "close": 1.251847, "volume": 187398.0}, {"date": "2013-01-17", "close": 1.271331, "volume": 141621.0}, {"date": "2013-01-18", "close": 1.261589, "volume": 369696.0}, {"date": "2013-01-21", "close": 1.276202, "volume": 31547.0}, {"date": "2013-01-22", "close": 1.251847, "volume": 130612.0}, {"date": "2013-01-23", "close": 1.251847, "volume": 145043.0}, {"date": "2013-01-24", "close": 1.227492, "volume": 137281.0}, {"date": "2013-01-25", "close": 1.261589, "volume": 63250.0}, {"date": "2013-01-29", "close": 1.276202, "volume": 224168.0}, {"date": "2013-01-30", "close": 1.237234, "volume": 133771.0}, {"date": "2013-01-31", "close": 1.222621, "volume": 225779.0}, {"date": "2013-02-01", "close": 1.16904, "volume": 211665.0}, {"date": "2013-02-04", "close": 1.130072, "volume": 288148.0}, {"date": "2013-02-05", "close": 1.144685, "volume": 271156.0}, {"date": "2013-02-06", "close": 1.16904, "volume": 315185.0}, {"date": "2013-02-07", "close": 1.198266, "volume": 173926.0}, {"date": "2013-02-08", "close": 1.149556, "volume": 209992.0}, {"date": "2013-02-11", "close": 1.144685, "volume": 264087.0}, {"date": "2013-02-12", "close": 1.139814, "volume": 104959.0}, {"date": "2013-02-13", "close": 1.149556, "volume": 103687.0}, {"date": "2013-02-14", "close": 1.130072, "volume": 354225.0}, {"date": "2013-02-15", "close": 1.144685, "volume": 190123.0}, {"date": "2013-02-18", "close": 1.144685, "volume": 206226.0}, {"date": "2013-02-19", "close": 1.139814, "volume": 310385.0}, {"date": "2013-02-20", "close": 1.139814, "volume": 117893.0}, {"date": "2013-02-21", "close": 1.095975, "volume": 106299.0}, {"date": "2013-02-22", "close": 1.07162, "volume": 468707.0}, {"date": "2013-02-25", "close": 1.091104, "volume": 245297.0}, {"date": "2013-02-26", "close": 1.076491, "volume": 321303.0}, {"date": "2013-02-27", "close": 1.091104, "volume": 63655.0}, {"date": "2013-02-28", "close": 1.086233, "volume": 297753.0}, {"date": "2013-03-01", "close": 1.081362, "volume": 390522.0}, {"date": "2013-03-04", "close": 1.110588, "volume": 449423.0}, {"date": "2013-03-05", "close": 1.110588, "volume": 593876.0}, {"date": "2013-03-06", "close": 1.130072, "volume": 329071.0}, {"date": "2013-03-07", "close": 1.134943, "volume": 166655.0}, {"date": "2013-03-08", "close": 1.134943, "volume": 182452.0}, {"date": "2013-03-11", "close": 1.144685, "volume": 61778.0}, {"date": "2013-03-12", "close": 1.139814, "volume": 413509.0}, {"date": "2013-03-13", "close": 1.134943, "volume": 232830.0}, {"date": "2013-03-14", "close": 1.149556, "volume": 333954.0}, {"date": "2013-03-15", "close": 1.159298, "volume": 182683.0}, {"date": "2013-03-18", "close": 1.115459, "volume": 143348.0}, {"date": "2013-03-19", "close": 1.086233, "volume": 977676.0}, {"date": "2013-03-20", "close": 1.134943, "volume": 241903.0}, {"date": "2013-03-21", "close": 1.12033, "volume": 256372.0}, {"date": "2013-03-22", "close": 1.12033, "volume": 163838.0}, {"date": "2013-03-25", "close": 1.100846, "volume": 418145.0}, {"date": "2013-03-26", "close": 1.110588, "volume": 129831.0}, {"date": "2013-03-27", "close": 1.095975, "volume": 148958.0}, {"date": "2013-03-28", "close": 1.057007, "volume": 753506.0}, {"date": "2013-04-04", "close": 1.105717, "volume": 1878111.0}, {"date": "2013-04-05", "close": 1.095975, "volume": 1586633.0}, {"date": "2013-04-08", "close": 1.052136, "volume": 1116852.0}, {"date": "2013-04-09", "close": 1.07162, "volume": 710754.0}, {"date": "2013-04-10", "close": 1.066749, "volume": 323327.0}, {"date": "2013-04-11", "close": 1.086233, "volume": 469093.0}, {"date": "2013-04-12", "close": 1.105717, "volume": 293271.0}, {"date": "2013-04-15", "close": 1.061878, "volume": 494873.0}, {"date": "2013-04-16", "close": 1.047265, "volume": 560955.0}, {"date": "2013-04-17", "close": 1.091104, "volume": 795345.0}, {"date": "2013-04-18", "close": 1.086233, "volume": 367071.0}, {"date": "2013-04-19", "close": 1.076491, "volume": 284634.0}, {"date": "2013-04-22", "close": 1.081362, "volume": 236067.0}, {"date": "2013-04-23", "close": 1.008297, "volume": 289730.0}, {"date": "2013-04-24", "close": 0.979071, "volume": 852879.0}, {"date": "2013-04-26", "close": 1.003426, "volume": 978223.0}, {"date": "2013-04-29", "close": 0.983942, "volume": 594466.0}, {"date": "2013-04-30", "close": 0.949845, "volume": 525980.0}, {"date": "2013-05-01", "close": 0.935232, "volume": 645510.0}, {"date": "2013-05-02", "close": 0.881651, "volume": 576335.0}, {"date": "2013-05-03", "close": 0.87678, "volume": 520470.0}, {"date": "2013-05-06", "close": 0.886522, "volume": 312643.0}, {"date": "2013-05-07", "close": 0.867038, "volume": 422777.0}, {"date": "2013-05-08", "close": 0.852425, "volume": 1098254.0}, {"date": "2013-05-09", "close": 0.852425, "volume": 1382990.0}, {"date": "2013-05-10", "close": 0.906006, "volume": 284908.0}, {"date": "2013-05-13", "close": 0.862167, "volume": 471120.0}, {"date": "2013-05-14", "close": 0.832941, "volume": 352577.0}, {"date": "2013-05-15", "close": 0.867038, "volume": 486759.0}, {"date": "2013-05-16", "close": 0.813457, "volume": 541518.0}, {"date": "2013-05-17", "close": 0.818328, "volume": 1892211.0}, {"date": "2013-05-20", "close": 0.857296, "volume": 728002.0}, {"date": "2013-05-21", "close": 0.867038, "volume": 468931.0}, {"date": "2013-05-22", "close": 0.857296, "volume": 527226.0}, {"date": "2013-05-23", "close": 0.842683, "volume": 602219.0}, {"date": "2013-05-24", "close": 0.847554, "volume": 980828.0}, {"date": "2013-05-27", "close": 0.82807, "volume": 415696.0}, {"date": "2013-05-28", "close": 0.847554, "volume": 640901.0}, {"date": "2013-05-29", "close": 0.82807, "volume": 895925.0}, {"date": "2013-05-30", "close": 0.837812, "volume": 163658.0}, {"date": "2013-05-31", "close": 0.837812, "volume": 923555.0}, {"date": "2013-06-03", "close": 0.82807, "volume": 242723.0}, {"date": "2013-06-04", "close": 0.82807, "volume": 346172.0}, {"date": "2013-06-05", "close": 0.818328, "volume": 3172309.0}, {"date": "2013-06-06", "close": 0.803715, "volume": 144460.0}, {"date": "2013-06-07", "close": 0.798844, "volume": 105324.0}, {"date": "2013-06-11", "close": 0.818328, "volume": 504861.0}, {"date": "2013-06-12", "close": 0.798844, "volume": 424081.0}, {"date": "2013-06-13", "close": 0.789102, "volume": 246001.0}, {"date": "2013-06-14", "close": 0.7910504, "volume": 47259.0}, {"date": "2013-06-17", "close": 0.789102, "volume": 310349.0}, {"date": "2013-06-18", "close": 0.77936, "volume": 248503.0}, {"date": "2013-06-19", "close": 0.769618, "volume": 289890.0}, {"date": "2013-06-20", "close": 0.764747, "volume": 319387.0}, {"date": "2013-06-21", "close": 0.818328, "volume": 538993.0}, {"date": "2013-06-24", "close": 0.793973, "volume": 97130.0}, {"date": "2013-06-25", "close": 0.784231, "volume": 210473.0}, {"date": "2013-06-26", "close": 0.818328, "volume": 117324.0}, {"date": "2013-06-27", "close": 0.798844, "volume": 160595.0}, {"date": "2013-06-28", "close": 0.793973, "volume": 155128.0}, {"date": "2013-07-01", "close": 0.793973, "volume": 43187.0}, {"date": "2013-07-02", "close": 0.852425, "volume": 224309.0}, {"date": "2013-07-03", "close": 0.857296, "volume": 635586.0}, {"date": "2013-07-04", "close": 0.87678, "volume": 2542897.0}, {"date": "2013-07-05", "close": 0.910877, "volume": 56943.0}, {"date": "2013-07-08", "close": 0.881651, "volume": 99386.0}, {"date": "2013-07-09", "close": 0.906006, "volume": 55382.0}, {"date": "2013-07-10", "close": 0.891393, "volume": 69678.0}, {"date": "2013-07-11", "close": 0.886522, "volume": 76599.0}, {"date": "2013-07-12", "close": 0.92549, "volume": 458823.0}, {"date": "2013-07-15", "close": 0.920619, "volume": 95724.0}, {"date": "2013-07-16", "close": 0.92549, "volume": 77985.0}, {"date": "2013-07-17", "close": 0.915748, "volume": 196622.0}, {"date": "2013-07-18", "close": 0.954716, "volume": 770559.0}, {"date": "2013-07-19", "close": 0.944974, "volume": 398523.0}, {"date": "2013-07-22", "close": 0.954716, "volume": 532998.0}, {"date": "2013-07-23", "close": 0.954716, "volume": 357489.0}, {"date": "2013-07-24", "close": 0.964458, "volume": 427420.0}, {"date": "2013-07-25", "close": 0.954716, "volume": 171716.0}, {"date": "2013-07-26", "close": 0.949845, "volume": 181899.0}, {"date": "2013-07-29", "close": 0.954716, "volume": 173285.0}, {"date": "2013-07-30", "close": 0.935232, "volume": 195547.0}, {"date": "2013-07-31", "close": 0.944974, "volume": 183903.0}, {"date": "2013-08-01", "close": 0.959587, "volume": 315095.0}, {"date": "2013-08-02", "close": 0.954716, "volume": 467393.0}, {"date": "2013-08-05", "close": 0.964458, "volume": 146555.0}, {"date": "2013-08-06", "close": 0.9664064, "volume": 67027.0}, {"date": "2013-08-07", "close": 0.935232, "volume": 170129.0}, {"date": "2013-08-08", "close": 0.964458, "volume": 50643.0}, {"date": "2013-08-09", "close": 0.954716, "volume": 149019.0}, {"date": "2013-08-12", "close": 0.964458, "volume": 190010.0}, {"date": "2013-08-13", "close": 0.964458, "volume": 354232.0}, {"date": "2013-08-14", "close": 1.008297, "volume": 378668.0}, {"date": "2013-08-15", "close": 1.037523, "volume": 379585.0}, {"date": "2013-08-16", "close": 1.027781, "volume": 598295.0}, {"date": "2013-08-19", "close": 1.07162, "volume": 353642.0}, {"date": "2013-08-20", "close": 1.047265, "volume": 561950.0}, {"date": "2013-08-21", "close": 1.018039, "volume": 113746.0}, {"date": "2013-08-22", "close": 0.988813, "volume": 77891.0}, {"date": "2013-08-23", "close": 0.9742, "volume": 144070.0}, {"date": "2013-08-26", "close": 0.964458, "volume": 374877.0}, {"date": "2013-08-27", "close": 0.979071, "volume": 133213.0}, {"date": "2013-08-28", "close": 0.969329, "volume": 221574.0}, {"date": "2013-08-29", "close": 0.954716, "volume": 60219.0}, {"date": "2013-08-30", "close": 0.964458, "volume": 165594.0}, {"date": "2013-09-02", "close": 0.944974, "volume": 301924.0}, {"date": "2013-09-03", "close": 0.9742, "volume": 145046.0}, {"date": "2013-09-04", "close": 1.003426, "volume": 196661.0}, {"date": "2013-09-05", "close": 1.042394, "volume": 146371.0}, {"date": "2013-09-06", "close": 1.042394, "volume": 81988.0}, {"date": "2013-09-09", "close": 0.954716, "volume": 383901.0}, {"date": "2013-09-10", "close": 0.9742, "volume": 799006.0}, {"date": "2013-09-11", "close": 1.02291, "volume": 278036.0}, {"date": "2013-09-12", "close": 0.9742, "volume": 235272.0}, {"date": "2013-09-13", "close": 0.935232, "volume": 1863212.0}, {"date": "2013-09-16", "close": 0.867038, "volume": 626178.0}, {"date": "2013-09-17", "close": 0.881651, "volume": 226904.0}, {"date": "2013-09-18", "close": 0.901135, "volume": 210891.0}, {"date": "2013-09-19", "close": 0.901135, "volume": 281592.0}, {"date": "2013-09-20", "close": 0.9742, "volume": 1725675.0}, {"date": "2013-09-23", "close": 0.993684, "volume": 254256.0}, {"date": "2013-09-24", "close": 0.959587, "volume": 151398.0}, {"date": "2013-09-25", "close": 0.959587, "volume": 72517.0}, {"date": "2013-09-26", "close": 0.983942, "volume": 136256.0}, {"date": "2013-09-27", "close": 0.993684, "volume": 200478.0}, {"date": "2013-09-30", "close": 1.003426, "volume": 40061.0}, {"date": "2013-10-01", "close": 0.983942, "volume": 183124.0}, {"date": "2013-10-02", "close": 0.979071, "volume": 77006.0}, {"date": "2013-10-03", "close": 0.959587, "volume": 88689.0}, {"date": "2013-10-04", "close": 0.944974, "volume": 82211.0}, {"date": "2013-10-07", "close": 0.940103, "volume": 119302.0}, {"date": "2013-10-08", "close": 0.935232, "volume": 81589.0}, {"date": "2013-10-09", "close": 0.930361, "volume": 63551.0}, {"date": "2013-10-10", "close": 0.891393, "volume": 421523.0}, {"date": "2013-10-11", "close": 0.881651, "volume": 245284.0}, {"date": "2013-10-14", "close": 0.871909, "volume": 719105.0}, {"date": "2013-10-15", "close": 0.87678, "volume": 146579.0}, {"date": "2013-10-16", "close": 0.857296, "volume": 229227.0}, {"date": "2013-10-17", "close": 0.896264, "volume": 994276.0}, {"date": "2013-10-18", "close": 0.896264, "volume": 569281.0}, {"date": "2013-10-21", "close": 0.886522, "volume": 331829.0}, {"date": "2013-10-22", "close": 0.881651, "volume": 72509.0}, {"date": "2013-10-23", "close": 0.87678, "volume": 467758.0}, {"date": "2013-10-24", "close": 0.867038, "volume": 250209.0}, {"date": "2013-10-25", "close": 0.891393, "volume": 227340.0}, {"date": "2013-10-28", "close": 0.867038, "volume": 331907.0}, {"date": "2013-10-29", "close": 0.87678, "volume": 225299.0}, {"date": "2013-10-30", "close": 0.87678, "volume": 105228.0}, {"date": "2013-10-31", "close": 0.871909, "volume": 141759.0}, {"date": "2013-11-01", "close": 0.891393, "volume": 230943.0}, {"date": "2013-11-04", "close": 0.87678, "volume": 54815.0}, {"date": "2013-11-05", "close": 0.857296, "volume": 59313.0}, {"date": "2013-11-06", "close": 0.862167, "volume": 356824.0}, {"date": "2013-11-07", "close": 0.886522, "volume": 104442.0}, {"date": "2013-11-08", "close": 0.886522, "volume": 58962.0}, {"date": "2013-11-11", "close": 0.852425, "volume": 262371.0}, {"date": "2013-11-12", "close": 0.852425, "volume": 234190.0}, {"date": "2013-11-13", "close": 0.857296, "volume": 41649.0}, {"date": "2013-11-14", "close": 0.862167, "volume": 133106.0}, {"date": "2013-11-15", "close": 0.896264, "volume": 742352.0}, {"date": "2013-11-18", "close": 0.886522, "volume": 201253.0}, {"date": "2013-11-19", "close": 0.867038, "volume": 247671.0}, {"date": "2013-11-20", "close": 0.847554, "volume": 554829.0}, {"date": "2013-11-21", "close": 0.857296, "volume": 65180.0}, {"date": "2013-11-22", "close": 0.862167, "volume": 122469.0}, {"date": "2013-11-25", "close": 0.862167, "volume": 223553.0}, {"date": "2013-11-26", "close": 0.82807, "volume": 440847.0}, {"date": "2013-11-27", "close": 0.82807, "volume": 157957.0}, {"date": "2013-11-28", "close": 0.82807, "volume": 149578.0}, {"date": "2013-11-29", "close": 0.798844, "volume": 330877.0}, {"date": "2013-12-02", "close": 0.823199, "volume": 180191.0}, {"date": "2013-12-03", "close": 0.803715, "volume": 216524.0}, {"date": "2013-12-04", "close": 0.77936, "volume": 251347.0}, {"date": "2013-12-05", "close": 0.808586, "volume": 286424.0}, {"date": "2013-12-06", "close": 0.808586, "volume": 194275.0}, {"date": "2013-12-09", "close": 0.774489, "volume": 415830.0}, {"date": "2013-12-10", "close": 0.759876, "volume": 472727.0}, {"date": "2013-12-11", "close": 0.735521, "volume": 660256.0}, {"date": "2013-12-12", "close": 0.745263, "volume": 95746.0}, {"date": "2013-12-13", "close": 0.740392, "volume": 38750.0}, {"date": "2013-12-16", "close": 0.750134, "volume": 54626.0}, {"date": "2013-12-17", "close": 0.750134, "volume": 134132.0}, {"date": "2013-12-18", "close": 0.759876, "volume": 11031.0}, {"date": "2013-12-19", "close": 0.764747, "volume": 140232.0}, {"date": "2013-12-20", "close": 0.798844, "volume": 141053.0}, {"date": "2013-12-23", "close": 0.808586, "volume": 70603.0}, {"date": "2013-12-24", "close": 0.823199, "volume": 141878.0}, {"date": "2013-12-27", "close": 0.867038, "volume": 182950.0}, {"date": "2013-12-30", "close": 0.857296, "volume": 263945.0}, {"date": "2013-12-31", "close": 0.842683, "volume": 18180.0}, {"date": "2014-01-02", "close": 0.847554, "volume": 194566.0}, {"date": "2014-01-03", "close": 0.832941, "volume": 105453.0}, {"date": "2014-01-06", "close": 0.842683, "volume": 79189.0}, {"date": "2014-01-07", "close": 0.823199, "volume": 90122.0}, {"date": "2014-01-08", "close": 0.832941, "volume": 234140.0}, {"date": "2014-01-09", "close": 0.847554, "volume": 160577.0}, {"date": "2014-01-10", "close": 0.808586, "volume": 57393.0}, {"date": "2014-01-13", "close": 0.813457, "volume": 122168.0}, {"date": "2014-01-14", "close": 0.82807, "volume": 75589.0}, {"date": "2014-01-15", "close": 0.808586, "volume": 70163.0}, {"date": "2014-01-16", "close": 0.818328, "volume": 426520.0}, {"date": "2014-01-17", "close": 0.798844, "volume": 244924.0}, {"date": "2014-01-20", "close": 0.77936, "volume": 339279.0}, {"date": "2014-01-21", "close": 0.73065, "volume": 678548.0}, {"date": "2014-01-22", "close": 0.711166, "volume": 549699.0}, {"date": "2014-01-23", "close": 0.657585, "volume": 1235824.0}, {"date": "2014-01-24", "close": 0.686811, "volume": 871899.0}, {"date": "2014-01-28", "close": 0.735521, "volume": 224113.0}, {"date": "2014-01-29", "close": 0.774489, "volume": 401053.0}, {"date": "2014-01-30", "close": 0.764747, "volume": 231821.0}, {"date": "2014-01-31", "close": 0.77936, "volume": 158834.0}, {"date": "2014-02-03", "close": 0.740392, "volume": 88926.0}, {"date": "2014-02-04", "close": 0.759876, "volume": 96218.0}, {"date": "2014-02-05", "close": 0.740392, "volume": 101610.0}, {"date": "2014-02-06", "close": 0.740392, "volume": 100634.0}, {"date": "2014-02-07", "close": 0.759876, "volume": 133051.0}, {"date": "2014-02-10", "close": 0.740392, "volume": 94241.0}, {"date": "2014-02-11", "close": 0.706295, "volume": 260517.0}, {"date": "2014-02-12", "close": 0.73065, "volume": 294830.0}, {"date": "2014-02-13", "close": 0.725779, "volume": 58851.0}, {"date": "2014-02-14", "close": 0.720908, "volume": 52899.0}, {"date": "2014-02-17", "close": 0.720908, "volume": 52203.0}, {"date": "2014-02-18", "close": 0.720908, "volume": 22852.0}, {"date": "2014-02-19", "close": 0.68194, "volume": 345236.0}, {"date": "2014-02-20", "close": 0.677069, "volume": 293784.0}, {"date": "2014-02-21", "close": 0.68194, "volume": 242824.0}, {"date": "2014-02-24", "close": 0.667327, "volume": 179063.0}, {"date": "2014-02-25", "close": 0.68194, "volume": 264623.0}, {"date": "2014-02-26", "close": 0.677069, "volume": 109181.0}, {"date": "2014-02-27", "close": 0.68194, "volume": 67767.0}, {"date": "2014-02-28", "close": 0.657585, "volume": 405871.0}, {"date": "2014-03-03", "close": 0.657585, "volume": 415295.0}, {"date": "2014-03-04", "close": 0.657585, "volume": 304208.0}, {"date": "2014-03-05", "close": 0.662456, "volume": 272350.0}, {"date": "2014-03-06", "close": 0.686811, "volume": 592958.0}, {"date": "2014-03-07", "close": 0.68194, "volume": 151409.0}, {"date": "2014-03-10", "close": 0.691682, "volume": 1110746.0}, {"date": "2014-03-11", "close": 0.716037, "volume": 127460.0}, {"date": "2014-03-12", "close": 0.716037, "volume": 145358.0}, {"date": "2014-03-13", "close": 0.711166, "volume": 622536.0}, {"date": "2014-03-14", "close": 0.750134, "volume": 1795306.0}, {"date": "2014-03-17", "close": 0.784231, "volume": 1463030.0}, {"date": "2014-03-18", "close": 0.803715, "volume": 1571030.0}, {"date": "2014-03-19", "close": 0.803715, "volume": 726394.0}, {"date": "2014-03-20", "close": 0.808586, "volume": 235992.0}, {"date": "2014-03-21", "close": 0.798844, "volume": 674581.0}, {"date": "2014-03-24", "close": 0.798844, "volume": 382140.0}, {"date": "2014-03-25", "close": 0.769618, "volume": 855854.0}, {"date": "2014-03-26", "close": 0.769618, "volume": 292123.0}, {"date": "2014-03-27", "close": 0.755005, "volume": 371972.0}, {"date": "2014-03-28", "close": 0.755005, "volume": 122075.0}, {"date": "2014-03-31", "close": 0.740392, "volume": 177470.0}, {"date": "2014-04-01", "close": 0.720908, "volume": 262916.0}, {"date": "2014-04-02", "close": 0.691682, "volume": 391775.0}, {"date": "2014-04-03", "close": 0.711166, "volume": 80692.0}, {"date": "2014-04-04", "close": 0.73065, "volume": 39804.0}, {"date": "2014-04-07", "close": 0.73065, "volume": 63647.0}, {"date": "2014-04-08", "close": 0.716037, "volume": 423291.0}, {"date": "2014-04-09", "close": 0.711166, "volume": 84740.0}, {"date": "2014-04-10", "close": 0.720908, "volume": 66051.0}, {"date": "2014-04-11", "close": 0.759876, "volume": 735275.0}, {"date": "2014-04-14", "close": 0.750134, "volume": 124071.0}, {"date": "2014-04-15", "close": 0.769618, "volume": 228263.0}, {"date": "2014-04-16", "close": 0.750134, "volume": 204837.0}, {"date": "2014-04-17", "close": 0.740392, "volume": 184076.0}, {"date": "2014-04-22", "close": 0.725779, "volume": 228941.0}, {"date": "2014-04-23", "close": 0.711166, "volume": 313859.0}, {"date": "2014-04-24", "close": 0.716037, "volume": 167322.0}, {"date": "2014-04-28", "close": 0.691682, "volume": 748795.0}, {"date": "2014-04-29", "close": 0.691682, "volume": 327469.0}, {"date": "2014-04-30", "close": 0.691682, "volume": 129434.0}, {"date": "2014-05-01", "close": 0.701424, "volume": 279791.0}, {"date": "2014-05-02", "close": 0.662456, "volume": 476690.0}, {"date": "2014-05-05", "close": 0.638101, "volume": 931756.0}, {"date": "2014-05-06", "close": 0.647843, "volume": 150743.0}, {"date": "2014-05-07", "close": 0.642972, "volume": 68106.0}, {"date": "2014-05-08", "close": 0.647843, "volume": 165955.0}, {"date": "2014-05-09", "close": 0.638101, "volume": 294000.0}, {"date": "2014-05-12", "close": 0.652714, "volume": 293113.0}, {"date": "2014-05-13", "close": 0.647843, "volume": 49196.0}, {"date": "2014-05-14", "close": 0.686811, "volume": 222104.0}, {"date": "2014-05-15", "close": 0.642972, "volume": 598514.0}, {"date": "2014-05-16", "close": 0.642972, "volume": 177000.0}, {"date": "2014-05-19", "close": 0.647843, "volume": 274264.0}, {"date": "2014-05-20", "close": 0.642972, "volume": 390960.0}, {"date": "2014-05-21", "close": 0.662456, "volume": 246002.0}, {"date": "2014-05-22", "close": 0.68194, "volume": 159606.0}, {"date": "2014-05-23", "close": 0.701424, "volume": 310023.0}, {"date": "2014-05-26", "close": 0.691682, "volume": 242219.0}, {"date": "2014-05-27", "close": 0.672198, "volume": 147350.0}, {"date": "2014-05-28", "close": 0.63323, "volume": 1540631.0}, {"date": "2014-05-29", "close": 0.642972, "volume": 560160.0}, {"date": "2014-05-30", "close": 0.58452, "volume": 6982915.0}, {"date": "2014-06-02", "close": 0.599133, "volume": 397798.0}, {"date": "2014-06-03", "close": 0.599133, "volume": 269971.0}, {"date": "2014-06-04", "close": 0.58452, "volume": 737482.0}, {"date": "2014-06-05", "close": 0.579649, "volume": 685755.0}, {"date": "2014-06-06", "close": 0.58452, "volume": 160040.0}, {"date": "2014-06-10", "close": 0.579649, "volume": 1583612.0}, {"date": "2014-06-11", "close": 0.589391, "volume": 605203.0}, {"date": "2014-06-12", "close": 0.594262, "volume": 210478.0}, {"date": "2014-06-13", "close": 0.58452, "volume": 352627.0}, {"date": "2014-06-16", "close": 0.594262, "volume": 270096.0}, {"date": "2014-06-17", "close": 0.58452, "volume": 370819.0}, {"date": "2014-06-18", "close": 0.555294, "volume": 864710.0}, {"date": "2014-06-19", "close": 0.53581, "volume": 902288.0}, {"date": "2014-06-20", "close": 0.550423, "volume": 427729.0}, {"date": "2014-06-23", "close": 0.555294, "volume": 279115.0}, {"date": "2014-06-24", "close": 0.560165, "volume": 187177.0}, {"date": "2014-06-25", "close": 0.555294, "volume": 366795.0}, {"date": "2014-06-26", "close": 0.555294, "volume": 170102.0}, {"date": "2014-06-27", "close": 0.555294, "volume": 415909.0}, {"date": "2014-06-30", "close": 0.565036, "volume": 389375.0}, {"date": "2014-07-01", "close": 0.560165, "volume": 73674.0}, {"date": "2014-07-02", "close": 0.550423, "volume": 73979.0}, {"date": "2014-07-03", "close": 0.569907, "volume": 69321.0}, {"date": "2014-07-04", "close": 0.565036, "volume": 155229.0}, {"date": "2014-07-07", "close": 0.555294, "volume": 87580.0}, {"date": "2014-07-08", "close": 0.569907, "volume": 194626.0}, {"date": "2014-07-09", "close": 0.579649, "volume": 32025.0}, {"date": "2014-07-10", "close": 0.569907, "volume": 48777.0}, {"date": "2014-07-11", "close": 0.569907, "volume": 195204.0}, {"date": "2014-07-14", "close": 0.560165, "volume": 214475.0}, {"date": "2014-07-15", "close": 0.555294, "volume": 193443.0}, {"date": "2014-07-16", "close": 0.579649, "volume": 196244.0}, {"date": "2014-07-17", "close": 0.58452, "volume": 184486.0}, {"date": "2014-07-18", "close": 0.569907, "volume": 439795.0}, {"date": "2014-07-21", "close": 0.68194, "volume": 1446626.0}, {"date": "2014-07-22", "close": 0.711166, "volume": 2454746.0}, {"date": "2014-07-23", "close": 0.82807, "volume": 8240505.0}, {"date": "2014-07-24", "close": 0.798844, "volume": 3219388.0}, {"date": "2014-07-25", "close": 0.818328, "volume": 1035426.0}, {"date": "2014-07-28", "close": 0.808586, "volume": 977516.0}, {"date": "2014-07-29", "close": 0.784231, "volume": 928194.0}, {"date": "2014-07-30", "close": 0.745263, "volume": 1833049.0}, {"date": "2014-07-31", "close": 0.735521, "volume": 1006606.0}, {"date": "2014-08-01", "close": 0.701424, "volume": 646949.0}, {"date": "2014-08-04", "close": 0.696553, "volume": 996792.0}, {"date": "2014-08-05", "close": 0.691682, "volume": 238001.0}, {"date": "2014-08-06", "close": 0.701424, "volume": 405811.0}, {"date": "2014-08-07", "close": 0.711166, "volume": 349362.0}, {"date": "2014-08-08", "close": 0.73065, "volume": 656124.0}, {"date": "2014-08-11", "close": 0.735521, "volume": 259934.0}, {"date": "2014-08-12", "close": 0.725779, "volume": 237824.0}, {"date": "2014-08-13", "close": 0.711166, "volume": 197848.0}, {"date": "2014-08-14", "close": 0.686811, "volume": 669299.0}, {"date": "2014-08-15", "close": 0.691682, "volume": 750791.0}, {"date": "2014-08-18", "close": 0.701424, "volume": 290240.0}, {"date": "2014-08-19", "close": 0.672198, "volume": 1381273.0}, {"date": "2014-08-20", "close": 0.691682, "volume": 206738.0}, {"date": "2014-08-21", "close": 0.711166, "volume": 315133.0}, {"date": "2014-08-22", "close": 0.720908, "volume": 464106.0}, {"date": "2014-08-25", "close": 0.73065, "volume": 1189148.0}, {"date": "2014-08-26", "close": 0.735521, "volume": 609922.0}, {"date": "2014-08-27", "close": 0.73065, "volume": 743933.0}, {"date": "2014-08-28", "close": 0.716037, "volume": 124605.0}, {"date": "2014-08-29", "close": 0.696553, "volume": 177708.0}, {"date": "2014-09-01", "close": 0.696553, "volume": 525417.0}, {"date": "2014-09-02", "close": 0.691682, "volume": 332743.0}, {"date": "2014-09-03", "close": 0.691682, "volume": 1066483.0}, {"date": "2014-09-04", "close": 0.677069, "volume": 359718.0}, {"date": "2014-09-05", "close": 0.677069, "volume": 181783.0}, {"date": "2014-09-08", "close": 0.691682, "volume": 193175.0}, {"date": "2014-09-09", "close": 0.701424, "volume": 131010.0}, {"date": "2014-09-10", "close": 0.701424, "volume": 183548.0}, {"date": "2014-09-11", "close": 0.68194, "volume": 195119.0}, {"date": "2014-09-12", "close": 0.68194, "volume": 191628.0}, {"date": "2014-09-15", "close": 0.691682, "volume": 260218.0}, {"date": "2014-09-16", "close": 0.691682, "volume": 137018.0}, {"date": "2014-09-17", "close": 0.691682, "volume": 144881.0}, {"date": "2014-09-22", "close": 0.63323, "volume": 876940.0}, {"date": "2014-09-23", "close": 0.638101, "volume": 382918.0}, {"date": "2014-09-24", "close": 0.628359, "volume": 457435.0}, {"date": "2014-09-25", "close": 0.628359, "volume": 250808.0}, {"date": "2014-09-26", "close": 0.623488, "volume": 380560.0}, {"date": "2014-09-29", "close": 0.613746, "volume": 300558.0}, {"date": "2014-09-30", "close": 0.63323, "volume": 606926.0}, {"date": "2014-10-01", "close": 0.642972, "volume": 285867.0}, {"date": "2014-10-02", "close": 0.662456, "volume": 680147.0}, {"date": "2014-10-03", "close": 0.657585, "volume": 127034.0}, {"date": "2014-10-06", "close": 0.647843, "volume": 10680.0}, {"date": "2014-10-07", "close": 0.657585, "volume": 123464.0}, {"date": "2014-10-08", "close": 0.63323, "volume": 129979.0}, {"date": "2014-10-09", "close": 0.662456, "volume": 90358.0}, {"date": "2014-10-10", "close": 0.63323, "volume": 287513.0}, {"date": "2014-10-13", "close": 0.623488, "volume": 524305.0}, {"date": "2014-10-14", "close": 0.63323, "volume": 483620.0}, {"date": "2014-10-15", "close": 0.618617, "volume": 104009.0}, {"date": "2014-10-16", "close": 0.623488, "volume": 117109.0}, {"date": "2014-10-17", "close": 0.628359, "volume": 260411.0}, {"date": "2014-10-20", "close": 0.652714, "volume": 276315.0}, {"date": "2014-10-21", "close": 0.647843, "volume": 394711.0}, {"date": "2014-10-22", "close": 0.623488, "volume": 680594.0}, {"date": "2014-10-23", "close": 0.642972, "volume": 403031.0}, {"date": "2014-10-24", "close": 0.638101, "volume": 1270728.0}, {"date": "2014-10-27", "close": 0.623488, "volume": 449069.0}, {"date": "2014-10-28", "close": 0.608875, "volume": 966447.0}, {"date": "2014-10-29", "close": 0.623488, "volume": 1206283.0}, {"date": "2014-10-30", "close": 0.613746, "volume": 407161.0}, {"date": "2014-10-31", "close": 0.613746, "volume": 1733768.0}, {"date": "2014-11-03", "close": 0.599133, "volume": 460733.0}, {"date": "2014-11-04", "close": 0.599133, "volume": 313114.0}, {"date": "2014-11-05", "close": 0.599133, "volume": 321896.0}, {"date": "2014-11-06", "close": 0.604004, "volume": 460040.0}, {"date": "2014-11-07", "close": 0.608875, "volume": 767884.0}, {"date": "2014-11-10", "close": 0.608875, "volume": 535294.0}, {"date": "2014-11-11", "close": 0.58452, "volume": 182792.0}, {"date": "2014-11-12", "close": 0.569907, "volume": 1056696.0}, {"date": "2014-11-13", "close": 0.550423, "volume": 941951.0}, {"date": "2014-11-14", "close": 0.53581, "volume": 497869.0}, {"date": "2014-11-17", "close": 0.530939, "volume": 2005544.0}, {"date": "2014-11-18", "close": 0.516326, "volume": 431417.0}, {"date": "2014-11-19", "close": 0.516326, "volume": 574225.0}, {"date": "2014-11-20", "close": 0.501713, "volume": 239931.0}, {"date": "2014-11-21", "close": 0.491971, "volume": 562746.0}, {"date": "2014-11-24", "close": 0.467616, "volume": 671620.0}, {"date": "2014-11-25", "close": 0.496842, "volume": 545505.0}, {"date": "2014-11-26", "close": 0.496842, "volume": 414469.0}, {"date": "2014-11-27", "close": 0.482229, "volume": 475321.0}, {"date": "2014-11-28", "close": 0.491971, "volume": 396955.0}, {"date": "2014-12-01", "close": 0.477358, "volume": 418301.0}, {"date": "2014-12-02", "close": 0.467616, "volume": 629935.0}, {"date": "2014-12-03", "close": 0.506584, "volume": 330533.0}, {"date": "2014-12-04", "close": 0.506584, "volume": 143714.0}, {"date": "2014-12-05", "close": 0.506584, "volume": 388719.0}, {"date": "2014-12-08", "close": 0.4871, "volume": 71628.0}, {"date": "2014-12-09", "close": 0.472487, "volume": 475878.0}, {"date": "2014-12-10", "close": 0.462745, "volume": 453264.0}, {"date": "2014-12-11", "close": 0.443261, "volume": 653271.0}, {"date": "2014-12-12", "close": 0.433519, "volume": 136437.0}, {"date": "2014-12-15", "close": 0.409164, "volume": 228701.0}, {"date": "2014-12-16", "close": 0.433519, "volume": 451771.0}, {"date": "2014-12-17", "close": 0.472487, "volume": 569928.0}, {"date": "2014-12-18", "close": 0.506584, "volume": 399534.0}, {"date": "2014-12-19", "close": 0.506584, "volume": 166163.0}, {"date": "2014-12-22", "close": 0.496842, "volume": 157830.0}, {"date": "2014-12-23", "close": 0.501713, "volume": 156548.0}, {"date": "2014-12-24", "close": 0.506584, "volume": 60874.0}, {"date": "2014-12-29", "close": 0.501713, "volume": 91622.0}, {"date": "2014-12-30", "close": 0.491971, "volume": 51055.0}, {"date": "2014-12-31", "close": 0.511455, "volume": 143528.0}, {"date": "2015-01-02", "close": 0.53581, "volume": 161720.0}, {"date": "2015-01-05", "close": 0.53581, "volume": 81990.0}, {"date": "2015-01-06", "close": 0.53581, "volume": 63403.0}, {"date": "2015-01-07", "close": 0.53581, "volume": 73452.0}, {"date": "2015-01-08", "close": 0.530939, "volume": 426183.0}, {"date": "2015-01-09", "close": 0.53581, "volume": 149813.0}, {"date": "2015-01-12", "close": 0.521197, "volume": 180421.0}, {"date": "2015-01-13", "close": 0.501713, "volume": 662683.0}, {"date": "2015-01-14", "close": 0.496842, "volume": 148981.0}, {"date": "2015-01-15", "close": 0.467616, "volume": 167985.0}, {"date": "2015-01-16", "close": 0.4871, "volume": 201212.0}, {"date": "2015-01-19", "close": 0.491971, "volume": 83448.0}, {"date": "2015-01-20", "close": 0.4871, "volume": 35931.0}, {"date": "2015-01-21", "close": 0.482229, "volume": 24396.0}, {"date": "2015-01-22", "close": 0.462745, "volume": 214775.0}, {"date": "2015-01-23", "close": 0.467616, "volume": 127055.0}, {"date": "2015-01-27", "close": 0.433519, "volume": 908138.0}, {"date": "2015-01-28", "close": 0.433519, "volume": 165107.0}, {"date": "2015-01-29", "close": 0.448132, "volume": 172279.0}, {"date": "2015-01-30", "close": 0.453003, "volume": 85218.0}, {"date": "2015-02-02", "close": 0.462745, "volume": 81025.0}, {"date": "2015-02-03", "close": 0.457874, "volume": 201112.0}, {"date": "2015-02-04", "close": 0.467616, "volume": 470146.0}, {"date": "2015-02-05", "close": 0.477358, "volume": 109489.0}, {"date": "2015-02-06", "close": 0.4871, "volume": 141230.0}, {"date": "2015-02-09", "close": 0.526068, "volume": 830099.0}, {"date": "2015-02-10", "close": 0.506584, "volume": 206145.0}, {"date": "2015-02-11", "close": 0.4871, "volume": 222712.0}, {"date": "2015-02-12", "close": 0.482229, "volume": 81089.0}, {"date": "2015-02-13", "close": 0.467616, "volume": 178246.0}, {"date": "2015-02-16", "close": 0.501713, "volume": 257295.0}, {"date": "2015-02-17", "close": 0.526068, "volume": 422332.0}, {"date": "2015-02-18", "close": 0.530939, "volume": 755488.0}, {"date": "2015-02-19", "close": 0.521197, "volume": 169192.0}, {"date": "2015-02-20", "close": 0.526068, "volume": 134053.0}, {"date": "2015-02-23", "close": 0.526068, "volume": 193793.0}, {"date": "2015-02-24", "close": 0.511455, "volume": 118619.0}, {"date": "2015-02-25", "close": 0.526068, "volume": 207347.0}, {"date": "2015-02-26", "close": 0.506584, "volume": 91986.0}, {"date": "2015-02-27", "close": 0.501713, "volume": 182447.0}, {"date": "2015-03-02", "close": 0.501713, "volume": 160160.0}, {"date": "2015-03-03", "close": 0.501713, "volume": 208301.0}, {"date": "2015-03-04", "close": 0.501713, "volume": 427439.0}, {"date": "2015-03-05", "close": 0.506584, "volume": 36538.0}, {"date": "2015-03-06", "close": 0.4871, "volume": 258645.0}, {"date": "2015-03-09", "close": 0.477358, "volume": 263997.0}, {"date": "2015-03-10", "close": 0.4871, "volume": 1983454.0}, {"date": "2015-03-11", "close": 0.453003, "volume": 164979.0}, {"date": "2015-03-12", "close": 0.453003, "volume": 56411.0}, {"date": "2015-03-13", "close": 0.453003, "volume": 98716.0}, {"date": "2015-03-16", "close": 0.43839, "volume": 341212.0}, {"date": "2015-03-17", "close": 0.43839, "volume": 552990.0}, {"date": "2015-03-18", "close": 0.428648, "volume": 293498.0}, {"date": "2015-03-19", "close": 0.418906, "volume": 192010.0}, {"date": "2015-03-20", "close": 0.423777, "volume": 90907.0}, {"date": "2015-03-23", "close": 0.443261, "volume": 371674.0}, {"date": "2015-03-24", "close": 0.433519, "volume": 289953.0}, {"date": "2015-03-25", "close": 0.428648, "volume": 142816.0}, {"date": "2015-03-26", "close": 0.423777, "volume": 354247.0}, {"date": "2015-03-27", "close": 0.433519, "volume": 449377.0}, {"date": "2015-03-30", "close": 0.428648, "volume": 408692.0}, {"date": "2015-03-31", "close": 0.428648, "volume": 141542.0}, {"date": "2015-04-01", "close": 0.457874, "volume": 604301.0}, {"date": "2015-04-02", "close": 0.457874, "volume": 168985.0}, {"date": "2015-04-07", "close": 0.467616, "volume": 210269.0}, {"date": "2015-04-08", "close": 0.496842, "volume": 675869.0}, {"date": "2015-04-09", "close": 0.467616, "volume": 470138.0}, {"date": "2015-04-10", "close": 0.472487, "volume": 51250.0}, {"date": "2015-04-13", "close": 0.467616, "volume": 117530.0}, {"date": "2015-04-14", "close": 0.4871, "volume": 108431.0}, {"date": "2015-04-15", "close": 0.477358, "volume": 378171.0}, {"date": "2015-04-16", "close": 0.496842, "volume": 437732.0}, {"date": "2015-04-17", "close": 0.530939, "volume": 345786.0}, {"date": "2015-04-20", "close": 0.530939, "volume": 537819.0}, {"date": "2015-04-21", "close": 0.526068, "volume": 340777.0}, {"date": "2015-04-22", "close": 0.511455, "volume": 150452.0}, {"date": "2015-04-23", "close": 0.506584, "volume": 144320.0}, {"date": "2015-04-24", "close": 0.4871, "volume": 169848.0}, {"date": "2015-04-27", "close": 0.491971, "volume": 61043.0}, {"date": "2015-04-28", "close": 0.4871, "volume": 268811.0}, {"date": "2015-04-29", "close": 0.496842, "volume": 199652.0}, {"date": "2015-04-30", "close": 0.565036, "volume": 1858151.0}, {"date": "2015-05-01", "close": 0.589391, "volume": 1003537.0}, {"date": "2015-05-04", "close": 0.608875, "volume": 507886.0}, {"date": "2015-05-05", "close": 0.63323, "volume": 1848517.0}, {"date": "2015-05-06", "close": 0.662456, "volume": 1399944.0}, {"date": "2015-05-07", "close": 0.686811, "volume": 1007759.0}, {"date": "2015-05-08", "close": 0.711166, "volume": 846583.0}, {"date": "2015-05-11", "close": 0.68194, "volume": 556104.0}, {"date": "2015-05-12", "close": 0.750134, "volume": 1045692.0}, {"date": "2015-05-13", "close": 0.750134, "volume": 1240972.0}, {"date": "2015-05-14", "close": 0.774489, "volume": 258614.0}, {"date": "2015-05-15", "close": 0.798844, "volume": 950281.0}, {"date": "2015-05-18", "close": 0.818328, "volume": 347540.0}, {"date": "2015-05-19", "close": 0.769618, "volume": 394335.0}, {"date": "2015-05-20", "close": 0.740392, "volume": 437714.0}, {"date": "2015-05-21", "close": 0.740392, "volume": 288126.0}, {"date": "2015-05-22", "close": 0.745263, "volume": 294367.0}, {"date": "2015-05-25", "close": 0.759876, "volume": 185653.0}, {"date": "2015-05-26", "close": 0.77936, "volume": 910638.0}, {"date": "2015-05-27", "close": 0.77936, "volume": 295766.0}, {"date": "2015-05-28", "close": 0.759876, "volume": 210290.0}, {"date": "2015-05-29", "close": 0.769618, "volume": 111795.0}, {"date": "2015-06-01", "close": 0.759876, "volume": 423957.0}, {"date": "2015-06-02", "close": 0.789102, "volume": 189675.0}, {"date": "2015-06-03", "close": 0.745263, "volume": 331055.0}, {"date": "2015-06-04", "close": 0.701424, "volume": 353437.0}, {"date": "2015-06-05", "close": 0.711166, "volume": 873168.0}, {"date": "2015-06-09", "close": 0.711166, "volume": 501284.0}, {"date": "2015-06-10", "close": 0.725779, "volume": 280383.0}, {"date": "2015-06-11", "close": 0.735521, "volume": 52333.0}, {"date": "2015-06-12", "close": 0.759876, "volume": 251373.0}, {"date": "2015-06-15", "close": 0.73065, "volume": 682441.0}, {"date": "2015-06-16", "close": 0.740392, "volume": 466214.0}, {"date": "2015-06-17", "close": 0.764747, "volume": 595763.0}, {"date": "2015-06-18", "close": 0.759876, "volume": 1135015.0}, {"date": "2015-06-19", "close": 0.759876, "volume": 1124464.0}, {"date": "2015-06-22", "close": 0.720908, "volume": 200620.0}, {"date": "2015-06-23", "close": 0.720908, "volume": 532667.0}, {"date": "2015-06-24", "close": 0.725779, "volume": 196199.0}, {"date": "2015-06-25", "close": 0.701424, "volume": 1084793.0}, {"date": "2015-06-26", "close": 0.711166, "volume": 213497.0}, {"date": "2015-06-29", "close": 0.68194, "volume": 401747.0}, {"date": "2015-06-30", "close": 0.711166, "volume": 234853.0}, {"date": "2015-07-01", "close": 0.701424, "volume": 104461.0}, {"date": "2015-07-02", "close": 0.740392, "volume": 63498.0}, {"date": "2015-07-03", "close": 0.701424, "volume": 99885.0}, {"date": "2015-07-06", "close": 0.662456, "volume": 144120.0}, {"date": "2015-07-07", "close": 0.68194, "volume": 146887.0}, {"date": "2015-07-08", "close": 0.623488, "volume": 372078.0}, {"date": "2015-07-09", "close": 0.686811, "volume": 264025.0}, {"date": "2015-07-10", "close": 0.677069, "volume": 214680.0}, {"date": "2015-07-13", "close": 0.657585, "volume": 68936.0}, {"date": "2015-07-14", "close": 0.672198, "volume": 391615.0}, {"date": "2015-07-15", "close": 0.677069, "volume": 442301.0}, {"date": "2015-07-16", "close": 0.672198, "volume": 362481.0}, {"date": "2015-07-17", "close": 0.657585, "volume": 151558.0}, {"date": "2015-07-20", "close": 0.662456, "volume": 70398.0}, {"date": "2015-07-21", "close": 0.638101, "volume": 104655.0}, {"date": "2015-07-22", "close": 0.672198, "volume": 231466.0}, {"date": "2015-07-23", "close": 0.657585, "volume": 72941.0}, {"date": "2015-07-24", "close": 0.652714, "volume": 42508.0}, {"date": "2015-07-27", "close": 0.642972, "volume": 121797.0}, {"date": "2015-07-28", "close": 0.667327, "volume": 123576.0}, {"date": "2015-07-29", "close": 0.652714, "volume": 24901.0}, {"date": "2015-07-30", "close": 0.638101, "volume": 72473.0}, {"date": "2015-07-31", "close": 0.623488, "volume": 82218.0}, {"date": "2015-08-03", "close": 0.642972, "volume": 62497.0}, {"date": "2015-08-04", "close": 0.657585, "volume": 88230.0}, {"date": "2015-08-05", "close": 0.686811, "volume": 600855.0}, {"date": "2015-08-06", "close": 0.686811, "volume": 61963.0}, {"date": "2015-08-07", "close": 0.686811, "volume": 177597.0}, {"date": "2015-08-10", "close": 0.68194, "volume": 67740.0}, {"date": "2015-08-11", "close": 0.667327, "volume": 82038.0}, {"date": "2015-08-12", "close": 0.647843, "volume": 172686.0}, {"date": "2015-08-13", "close": 0.657585, "volume": 38619.0}, {"date": "2015-08-14", "close": 0.662456, "volume": 187688.0}, {"date": "2015-08-17", "close": 0.68194, "volume": 109013.0}, {"date": "2015-08-18", "close": 0.68194, "volume": 141767.0}, {"date": "2015-08-19", "close": 0.662456, "volume": 213941.0}, {"date": "2015-08-20", "close": 0.667327, "volume": 19689.0}, {"date": "2015-08-21", "close": 0.618617, "volume": 36700.0}, {"date": "2015-08-24", "close": 0.565036, "volume": 437394.0}, {"date": "2015-08-25", "close": 0.565036, "volume": 504598.0}, {"date": "2015-08-26", "close": 0.560165, "volume": 102676.0}, {"date": "2015-08-27", "close": 0.526068, "volume": 101754.0}, {"date": "2015-08-28", "close": 0.560165, "volume": 174949.0}, {"date": "2015-08-31", "close": 0.560165, "volume": 79817.0}, {"date": "2015-09-01", "close": 0.560165, "volume": 44207.0}, {"date": "2015-09-02", "close": 0.574778, "volume": 193291.0}, {"date": "2015-09-03", "close": 0.589391, "volume": 255448.0}, {"date": "2015-09-04", "close": 0.594262, "volume": 68434.0}, {"date": "2015-09-07", "close": 0.720908, "volume": 2445867.0}, {"date": "2015-09-08", "close": 0.68194, "volume": 1394298.0}, {"date": "2015-09-09", "close": 0.706295, "volume": 1545047.0}, {"date": "2015-09-10", "close": 0.696553, "volume": 198564.0}, {"date": "2015-09-11", "close": 0.686811, "volume": 241646.0}, {"date": "2015-09-14", "close": 0.701424, "volume": 198151.0}, {"date": "2015-09-15", "close": 0.691682, "volume": 102652.0}, {"date": "2015-09-16", "close": 0.701424, "volume": 200889.0}, {"date": "2015-09-17", "close": 0.662456, "volume": 232681.0}, {"date": "2015-09-18", "close": 0.677069, "volume": 408573.0}, {"date": "2015-09-21", "close": 0.691682, "volume": 367584.0}, {"date": "2015-09-22", "close": 0.691682, "volume": 252483.0}, {"date": "2015-09-23", "close": 0.68194, "volume": 465458.0}, {"date": "2015-09-24", "close": 0.696553, "volume": 2174984.0}, {"date": "2015-09-25", "close": 0.68194, "volume": 451557.0}, {"date": "2015-09-28", "close": 0.745263, "volume": 725403.0}, {"date": "2015-09-29", "close": 0.720908, "volume": 192316.0}, {"date": "2015-09-30", "close": 0.764747, "volume": 432600.0}, {"date": "2015-10-01", "close": 0.759876, "volume": 103305.0}, {"date": "2015-10-02", "close": 0.77936, "volume": 1420001.0}, {"date": "2015-10-05", "close": 0.769618, "volume": 283068.0}, {"date": "2015-10-06", "close": 0.750134, "volume": 192477.0}, {"date": "2015-10-07", "close": 0.740392, "volume": 271354.0}, {"date": "2015-10-08", "close": 0.735521, "volume": 322753.0}, {"date": "2015-10-09", "close": 0.735521, "volume": 99284.0}, {"date": "2015-10-12", "close": 0.73065, "volume": 208860.0}, {"date": "2015-10-13", "close": 0.759876, "volume": 309896.0}, {"date": "2015-10-14", "close": 0.73065, "volume": 173466.0}, {"date": "2015-10-15", "close": 0.720908, "volume": 246052.0}, {"date": "2015-10-16", "close": 0.701424, "volume": 562720.0}, {"date": "2015-10-19", "close": 0.701424, "volume": 98406.0}, {"date": "2015-10-20", "close": 0.68194, "volume": 708691.0}, {"date": "2015-10-21", "close": 0.68194, "volume": 157502.0}, {"date": "2015-10-22", "close": 0.677069, "volume": 221296.0}, {"date": "2015-10-23", "close": 0.68194, "volume": 261683.0}, {"date": "2015-10-26", "close": 0.696553, "volume": 109097.0}, {"date": "2015-10-27", "close": 0.701424, "volume": 203849.0}, {"date": "2015-10-28", "close": 0.68194, "volume": 338775.0}, {"date": "2015-10-29", "close": 0.657585, "volume": 166626.0}, {"date": "2015-10-30", "close": 0.677069, "volume": 292562.0}, {"date": "2015-11-02", "close": 0.662456, "volume": 110759.0}, {"date": "2015-11-03", "close": 0.68194, "volume": 61831.0}, {"date": "2015-11-04", "close": 0.672198, "volume": 103456.0}, {"date": "2015-11-05", "close": 0.68194, "volume": 537107.0}, {"date": "2015-11-06", "close": 0.706295, "volume": 184706.0}, {"date": "2015-11-09", "close": 0.740392, "volume": 617133.0}, {"date": "2015-11-10", "close": 0.750134, "volume": 349311.0}, {"date": "2015-11-11", "close": 0.720908, "volume": 329540.0}, {"date": "2015-11-12", "close": 0.711166, "volume": 258009.0}, {"date": "2015-11-13", "close": 0.706295, "volume": 315257.0}, {"date": "2015-11-16", "close": 0.87678, "volume": 4248778.0}, {"date": "2015-11-17", "close": 0.82807, "volume": 884285.0}, {"date": "2015-11-18", "close": 0.823199, "volume": 833774.0}, {"date": "2015-11-19", "close": 0.837812, "volume": 1391391.0}, {"date": "2015-11-20", "close": 0.82807, "volume": 443693.0}, {"date": "2015-11-23", "close": 0.837812, "volume": 1088576.0}, {"date": "2015-11-24", "close": 0.818328, "volume": 557084.0}, {"date": "2015-11-25", "close": 0.803715, "volume": 275419.0}, {"date": "2015-11-26", "close": 0.793973, "volume": 260902.0}, {"date": "2015-11-27", "close": 0.769618, "volume": 429770.0}, {"date": "2015-11-30", "close": 0.77936, "volume": 109060.0}, {"date": "2015-12-01", "close": 0.755005, "volume": 248655.0}, {"date": "2015-12-02", "close": 0.77936, "volume": 105396.0}, {"date": "2015-12-03", "close": 0.77936, "volume": 134011.0}, {"date": "2015-12-04", "close": 0.759876, "volume": 191830.0}, {"date": "2015-12-09", "close": 0.686811, "volume": 2062829.0}, {"date": "2015-12-10", "close": 0.68194, "volume": 635050.0}, {"date": "2015-12-11", "close": 0.691682, "volume": 540286.0}, {"date": "2015-12-14", "close": 0.68194, "volume": 454820.0}, {"date": "2015-12-15", "close": 0.68194, "volume": 195925.0}, {"date": "2015-12-16", "close": 0.68194, "volume": 877011.0}, {"date": "2015-12-17", "close": 0.68194, "volume": 311715.0}, {"date": "2015-12-18", "close": 0.73065, "volume": 597142.0}, {"date": "2015-12-21", "close": 0.720908, "volume": 216484.0}, {"date": "2015-12-22", "close": 0.720908, "volume": 306983.0}, {"date": "2015-12-23", "close": 0.750134, "volume": 213827.0}, {"date": "2015-12-24", "close": 0.716037, "volume": 82437.0}, {"date": "2015-12-29", "close": 0.745263, "volume": 134147.0}, {"date": "2015-12-30", "close": 0.745263, "volume": 239401.0}, {"date": "2015-12-31", "close": 0.73065, "volume": 74375.0}, {"date": "2016-01-04", "close": 0.725779, "volume": 174202.0}, {"date": "2016-01-05", "close": 0.725779, "volume": 53351.0}, {"date": "2016-01-06", "close": 0.720908, "volume": 102157.0}, {"date": "2016-01-07", "close": 0.711166, "volume": 66905.0}, {"date": "2016-01-08", "close": 0.701424, "volume": 395233.0}, {"date": "2016-01-11", "close": 0.686811, "volume": 101067.0}, {"date": "2016-01-12", "close": 0.686811, "volume": 481636.0}, {"date": "2016-01-13", "close": 0.686811, "volume": 267572.0}, {"date": "2016-01-14", "close": 0.63323, "volume": 911526.0}, {"date": "2016-01-15", "close": 0.662456, "volume": 500841.0}, {"date": "2016-01-18", "close": 0.623488, "volume": 506465.0}, {"date": "2016-01-19", "close": 0.613746, "volume": 220239.0}, {"date": "2016-01-20", "close": 0.599133, "volume": 692213.0}, {"date": "2016-01-21", "close": 0.623488, "volume": 494023.0}, {"date": "2016-01-22", "close": 0.618617, "volume": 427486.0}, {"date": "2016-01-25", "close": 0.604004, "volume": 149072.0}, {"date": "2016-01-27", "close": 0.618617, "volume": 181561.0}, {"date": "2016-01-28", "close": 0.618617, "volume": 365255.0}, {"date": "2016-01-29", "close": 0.623488, "volume": 355942.0}, {"date": "2016-02-01", "close": 0.613746, "volume": 476913.0}, {"date": "2016-02-02", "close": 0.672198, "volume": 1103810.0}, {"date": "2016-02-03", "close": 0.628359, "volume": 652201.0}, {"date": "2016-02-04", "close": 0.608875, "volume": 144810.0}, {"date": "2016-02-05", "close": 0.63323, "volume": 196129.0}, {"date": "2016-02-08", "close": 0.623488, "volume": 428556.0}, {"date": "2016-02-09", "close": 0.574778, "volume": 5123816.0}, {"date": "2016-02-10", "close": 0.58452, "volume": 296668.0}, {"date": "2016-02-11", "close": 0.569907, "volume": 175153.0}, {"date": "2016-02-12", "close": 0.530939, "volume": 780594.0}, {"date": "2016-02-15", "close": 0.530939, "volume": 242407.0}, {"date": "2016-02-16", "close": 0.565036, "volume": 262053.0}, {"date": "2016-02-17", "close": 0.569907, "volume": 153618.0}, {"date": "2016-02-18", "close": 0.560165, "volume": 347798.0}, {"date": "2016-02-19", "close": 0.555294, "volume": 1057292.0}, {"date": "2016-02-22", "close": 0.58452, "volume": 121762.0}, {"date": "2016-02-23", "close": 0.594262, "volume": 139797.0}, {"date": "2016-02-24", "close": 0.58452, "volume": 211528.0}, {"date": "2016-02-25", "close": 0.560165, "volume": 359987.0}, {"date": "2016-02-26", "close": 0.565036, "volume": 84964.0}, {"date": "2016-02-29", "close": 0.604004, "volume": 403483.0}, {"date": "2016-03-01", "close": 0.613746, "volume": 210156.0}, {"date": "2016-03-02", "close": 0.604004, "volume": 270812.0}, {"date": "2016-03-03", "close": 0.6205654, "volume": 142520.0}, {"date": "2016-03-04", "close": 0.63323, "volume": 419229.0}, {"date": "2016-03-07", "close": 0.647843, "volume": 111078.0}, {"date": "2016-03-08", "close": 0.638101, "volume": 216779.0}, {"date": "2016-03-09", "close": 0.63323, "volume": 96574.0}, {"date": "2016-03-10", "close": 0.63323, "volume": 307233.0}, {"date": "2016-03-11", "close": 0.623488, "volume": 43362.0}, {"date": "2016-03-14", "close": 0.623488, "volume": 59796.0}, {"date": "2016-03-15", "close": 0.638101, "volume": 134641.0}, {"date": "2016-03-16", "close": 0.618617, "volume": 87976.0}, {"date": "2016-03-17", "close": 0.628359, "volume": 372543.0}, {"date": "2016-03-18", "close": 0.667327, "volume": 923225.0}, {"date": "2016-03-21", "close": 0.672198, "volume": 321022.0}, {"date": "2016-03-22", "close": 0.667327, "volume": 112601.0}, {"date": "2016-03-23", "close": 0.662456, "volume": 99480.0}, {"date": "2016-03-24", "close": 0.63323, "volume": 474326.0}, {"date": "2016-03-29", "close": 0.63323, "volume": 137047.0}, {"date": "2016-03-30", "close": 0.647843, "volume": 207498.0}, {"date": "2016-03-31", "close": 0.662456, "volume": 169250.0}, {"date": "2016-04-01", "close": 0.68194, "volume": 125441.0}, {"date": "2016-04-04", "close": 0.720908, "volume": 1117652.0}, {"date": "2016-04-05", "close": 0.711166, "volume": 235358.0}, {"date": "2016-04-06", "close": 0.716037, "volume": 270881.0}, {"date": "2016-04-07", "close": 0.716037, "volume": 217381.0}, {"date": "2016-04-08", "close": 0.73065, "volume": 327629.0}, {"date": "2016-04-11", "close": 0.725779, "volume": 116603.0}, {"date": "2016-04-12", "close": 0.696553, "volume": 388225.0}, {"date": "2016-04-13", "close": 0.672198, "volume": 381198.0}, {"date": "2016-04-14", "close": 0.662456, "volume": 336112.0}, {"date": "2016-04-15", "close": 0.657585, "volume": 285729.0}, {"date": "2016-04-18", "close": 0.642972, "volume": 191291.0}, {"date": "2016-04-19", "close": 0.662456, "volume": 293452.0}, {"date": "2016-04-20", "close": 0.652714, "volume": 118221.0}, {"date": "2016-04-21", "close": 0.642972, "volume": 280989.0}, {"date": "2016-04-22", "close": 0.63323, "volume": 89570.0}, {"date": "2016-04-26", "close": 0.628359, "volume": 64010.0}, {"date": "2016-04-27", "close": 0.642972, "volume": 77808.0}, {"date": "2016-04-28", "close": 0.652714, "volume": 206557.0}, {"date": "2016-04-29", "close": 0.647843, "volume": 144548.0}, {"date": "2016-05-02", "close": 0.647843, "volume": 266106.0}, {"date": "2016-05-03", "close": 0.647843, "volume": 175557.0}, {"date": "2016-05-04", "close": 0.638101, "volume": 93408.0}, {"date": "2016-05-05", "close": 0.68194, "volume": 1824070.0}, {"date": "2016-05-06", "close": 0.672198, "volume": 472396.0}, {"date": "2016-05-09", "close": 0.647843, "volume": 255578.0}, {"date": "2016-05-10", "close": 0.63323, "volume": 457426.0}, {"date": "2016-05-11", "close": 0.662456, "volume": 229182.0}, {"date": "2016-05-12", "close": 0.667327, "volume": 249811.0}, {"date": "2016-05-13", "close": 0.68194, "volume": 177661.0}, {"date": "2016-05-16", "close": 0.701424, "volume": 498359.0}, {"date": "2016-05-17", "close": 0.68194, "volume": 244404.0}, {"date": "2016-05-18", "close": 0.657585, "volume": 281784.0}, {"date": "2016-05-19", "close": 0.652714, "volume": 113629.0}, {"date": "2016-05-20", "close": 0.667327, "volume": 72802.0}, {"date": "2016-05-23", "close": 0.677069, "volume": 214332.0}, {"date": "2016-05-24", "close": 0.68194, "volume": 900727.0}, {"date": "2016-05-25", "close": 0.701424, "volume": 514574.0}, {"date": "2016-05-26", "close": 0.691682, "volume": 212767.0}, {"date": "2016-05-27", "close": 0.686811, "volume": 123944.0}, {"date": "2016-05-30", "close": 0.696553, "volume": 194778.0}, {"date": "2016-05-31", "close": 0.696553, "volume": 884660.0}, {"date": "2016-06-01", "close": 0.691682, "volume": 577705.0}, {"date": "2016-06-02", "close": 0.706295, "volume": 176708.0}, {"date": "2016-06-03", "close": 0.691682, "volume": 165690.0}, {"date": "2016-06-06", "close": 0.691682, "volume": 304488.0}, {"date": "2016-06-07", "close": 0.696553, "volume": 452355.0}, {"date": "2016-06-08", "close": 0.706295, "volume": 545302.0}, {"date": "2016-06-09", "close": 0.716037, "volume": 530605.0}, {"date": "2016-06-10", "close": 0.735521, "volume": 308052.0}, {"date": "2016-06-14", "close": 0.725779, "volume": 202184.0}, {"date": "2016-06-15", "close": 0.701424, "volume": 87387.0}, {"date": "2016-06-16", "close": 0.68194, "volume": 271698.0}, {"date": "2016-06-17", "close": 0.667327, "volume": 292057.0}, {"date": "2016-06-20", "close": 0.672198, "volume": 177050.0}, {"date": "2016-06-21", "close": 0.657585, "volume": 371713.0}, {"date": "2016-06-22", "close": 0.652714, "volume": 417646.0}, {"date": "2016-06-23", "close": 0.652714, "volume": 112704.0}, {"date": "2016-06-24", "close": 0.63323, "volume": 339668.0}, {"date": "2016-06-27", "close": 0.657585, "volume": 3259626.0}, {"date": "2016-06-28", "close": 0.63323, "volume": 185864.0}, {"date": "2016-06-29", "close": 0.623488, "volume": 383257.0}, {"date": "2016-06-30", "close": 0.628359, "volume": 220239.0}, {"date": "2016-07-01", "close": 0.642972, "volume": 37211.0}, {"date": "2016-07-04", "close": 0.623488, "volume": 260709.0}, {"date": "2016-07-05", "close": 0.628359, "volume": 182294.0}, {"date": "2016-07-06", "close": 0.623488, "volume": 70154.0}, {"date": "2016-07-07", "close": 0.63323, "volume": 66708.0}, {"date": "2016-07-08", "close": 0.618617, "volume": 27573.0}, {"date": "2016-07-11", "close": 0.618617, "volume": 164746.0}, {"date": "2016-07-12", "close": 0.628359, "volume": 194071.0}, {"date": "2016-07-13", "close": 0.642972, "volume": 134226.0}, {"date": "2016-07-14", "close": 0.667327, "volume": 173529.0}, {"date": "2016-07-15", "close": 0.667327, "volume": 174405.0}, {"date": "2016-07-18", "close": 0.686811, "volume": 350277.0}, {"date": "2016-07-19", "close": 0.68194, "volume": 155492.0}, {"date": "2016-07-20", "close": 0.691682, "volume": 180306.0}, {"date": "2016-07-21", "close": 0.711166, "volume": 1640762.0}, {"date": "2016-07-22", "close": 0.706295, "volume": 218605.0}, {"date": "2016-07-25", "close": 0.68194, "volume": 151516.0}, {"date": "2016-07-26", "close": 0.677069, "volume": 388693.0}, {"date": "2016-07-27", "close": 0.652714, "volume": 1378698.0}, {"date": "2016-07-28", "close": 0.672198, "volume": 380801.0}, {"date": "2016-07-29", "close": 0.642972, "volume": 171844.0}, {"date": "2016-08-01", "close": 0.657585, "volume": 193028.0}, {"date": "2016-08-02", "close": 0.63323, "volume": 331667.0}, {"date": "2016-08-03", "close": 0.618617, "volume": 320417.0}, {"date": "2016-08-04", "close": 0.63323, "volume": 230621.0}, {"date": "2016-08-05", "close": 0.638101, "volume": 154857.0}, {"date": "2016-08-08", "close": 0.672198, "volume": 532217.0}, {"date": "2016-08-09", "close": 0.667327, "volume": 131675.0}, {"date": "2016-08-10", "close": 0.662456, "volume": 45069.0}, {"date": "2016-08-11", "close": 0.677069, "volume": 104422.0}, {"date": "2016-08-12", "close": 0.711166, "volume": 976139.0}, {"date": "2016-08-15", "close": 0.716037, "volume": 203010.0}, {"date": "2016-08-16", "close": 0.701424, "volume": 275511.0}, {"date": "2016-08-17", "close": 0.706295, "volume": 395758.0}, {"date": "2016-08-18", "close": 0.686811, "volume": 279991.0}, {"date": "2016-08-19", "close": 0.701424, "volume": 67024.0}, {"date": "2016-08-22", "close": 0.701424, "volume": 250176.0}, {"date": "2016-08-23", "close": 0.68194, "volume": 395435.0}, {"date": "2016-08-24", "close": 0.662456, "volume": 80917.0}, {"date": "2016-08-25", "close": 0.68194, "volume": 89822.0}, {"date": "2016-08-26", "close": 0.672198, "volume": 67293.0}, {"date": "2016-08-29", "close": 0.716037, "volume": 785179.0}, {"date": "2016-08-30", "close": 0.701424, "volume": 214686.0}, {"date": "2016-08-31", "close": 0.68194, "volume": 164940.0}, {"date": "2016-09-01", "close": 0.68194, "volume": 207222.0}, {"date": "2016-09-02", "close": 0.672198, "volume": 166341.0}, {"date": "2016-09-05", "close": 0.686811, "volume": 71249.0}, {"date": "2016-09-06", "close": 0.68194, "volume": 126347.0}, {"date": "2016-09-07", "close": 0.672198, "volume": 265284.0}, {"date": "2016-09-08", "close": 0.672198, "volume": 73414.0}, {"date": "2016-09-09", "close": 0.662456, "volume": 783699.0}, {"date": "2016-09-12", "close": 0.642972, "volume": 1302587.0}, {"date": "2016-09-13", "close": 0.638101, "volume": 372064.0}, {"date": "2016-09-14", "close": 0.662456, "volume": 109052.0}, {"date": "2016-09-15", "close": 0.652714, "volume": 156076.0}, {"date": "2016-09-16", "close": 0.642972, "volume": 483906.0}, {"date": "2016-09-19", "close": 0.647843, "volume": 12958.0}, {"date": "2016-09-20", "close": 0.657585, "volume": 227450.0}, {"date": "2016-09-21", "close": 0.628359, "volume": 725580.0}, {"date": "2016-09-22", "close": 0.638101, "volume": 159121.0}, {"date": "2016-09-23", "close": 0.647843, "volume": 75440.0}, {"date": "2016-09-26", "close": 0.628359, "volume": 82563.0}, {"date": "2016-09-27", "close": 0.623488, "volume": 444843.0}, {"date": "2016-09-28", "close": 0.642972, "volume": 126128.0}, {"date": "2016-09-29", "close": 0.638101, "volume": 125275.0}, {"date": "2016-09-30", "close": 0.63323, "volume": 428465.0}, {"date": "2016-10-03", "close": 0.63323, "volume": 11589.0}, {"date": "2016-10-04", "close": 0.623488, "volume": 247106.0}, {"date": "2016-10-05", "close": 0.618617, "volume": 100508.0}, {"date": "2016-10-06", "close": 0.623488, "volume": 275497.0}, {"date": "2016-10-07", "close": 0.613746, "volume": 257000.0}, {"date": "2016-10-10", "close": 0.608875, "volume": 394574.0}, {"date": "2016-10-11", "close": 0.613746, "volume": 142665.0}, {"date": "2016-10-12", "close": 0.594262, "volume": 270686.0}, {"date": "2016-10-13", "close": 0.594262, "volume": 559277.0}, {"date": "2016-10-14", "close": 0.594262, "volume": 149876.0}, {"date": "2016-10-17", "close": 0.589391, "volume": 189663.0}, {"date": "2016-10-18", "close": 0.594262, "volume": 521622.0}, {"date": "2016-10-19", "close": 0.594262, "volume": 758615.0}, {"date": "2016-10-20", "close": 0.618617, "volume": 72167.0}, {"date": "2016-10-21", "close": 0.63323, "volume": 319774.0}, {"date": "2016-10-24", "close": 0.628359, "volume": 187283.0}, {"date": "2016-10-25", "close": 0.638101, "volume": 380232.0}, {"date": "2016-10-26", "close": 0.652714, "volume": 321729.0}, {"date": "2016-10-27", "close": 0.686811, "volume": 1680335.0}, {"date": "2016-10-28", "close": 0.711166, "volume": 1310299.0}, {"date": "2016-10-31", "close": 0.711166, "volume": 1094727.0}, {"date": "2016-11-01", "close": 0.73065, "volume": 1075080.0}, {"date": "2016-11-02", "close": 0.716037, "volume": 991556.0}, {"date": "2016-11-03", "close": 0.716037, "volume": 512044.0}, {"date": "2016-11-04", "close": 0.711166, "volume": 133306.0}, {"date": "2016-11-07", "close": 0.701424, "volume": 498557.0}, {"date": "2016-11-08", "close": 0.73065, "volume": 499326.0}, {"date": "2016-11-09", "close": 0.686811, "volume": 470253.0}, {"date": "2016-11-10", "close": 0.711166, "volume": 67971.0}, {"date": "2016-11-11", "close": 0.716037, "volume": 115737.0}, {"date": "2016-11-14", "close": 0.696553, "volume": 117078.0}, {"date": "2016-11-15", "close": 0.672198, "volume": 337298.0}, {"date": "2016-11-16", "close": 0.672198, "volume": 189220.0}, {"date": "2016-11-17", "close": 0.677069, "volume": 145349.0}, {"date": "2016-11-18", "close": 0.672198, "volume": 357484.0}, {"date": "2016-11-21", "close": 0.672198, "volume": 361853.0}, {"date": "2016-11-22", "close": 0.677069, "volume": 141323.0}, {"date": "2016-11-23", "close": 0.677069, "volume": 168135.0}, {"date": "2016-11-24", "close": 0.652714, "volume": 157087.0}, {"date": "2016-11-25", "close": 0.652714, "volume": 118785.0}, {"date": "2016-11-28", "close": 0.657585, "volume": 361954.0}, {"date": "2016-11-29", "close": 0.652714, "volume": 176711.0}, {"date": "2016-11-30", "close": 0.642972, "volume": 175165.0}, {"date": "2016-12-01", "close": 0.662456, "volume": 147553.0}, {"date": "2016-12-02", "close": 0.701424, "volume": 299792.0}, {"date": "2016-12-05", "close": 0.720908, "volume": 1885965.0}, {"date": "2016-12-06", "close": 0.720908, "volume": 2124260.0}, {"date": "2016-12-07", "close": 0.720908, "volume": 331316.0}, {"date": "2016-12-08", "close": 0.706295, "volume": 115002.0}, {"date": "2016-12-09", "close": 0.696553, "volume": 211715.0}, {"date": "2016-12-12", "close": 0.696553, "volume": 93572.0}, {"date": "2016-12-13", "close": 0.696553, "volume": 144662.0}, {"date": "2016-12-14", "close": 0.711166, "volume": 255384.0}, {"date": "2016-12-15", "close": 0.696553, "volume": 128035.0}, {"date": "2016-12-16", "close": 0.696553, "volume": 49592.0}, {"date": "2016-12-19", "close": 0.691682, "volume": 102901.0}, {"date": "2016-12-20", "close": 0.691682, "volume": 471487.0}, {"date": "2016-12-21", "close": 0.667327, "volume": 203082.0}, {"date": "2016-12-22", "close": 0.696553, "volume": 17076.0}, {"date": "2016-12-23", "close": 0.691682, "volume": 98467.0}, {"date": "2016-12-28", "close": 0.68194, "volume": 204561.0}, {"date": "2016-12-29", "close": 0.701424, "volume": 103931.0}, {"date": "2016-12-30", "close": 0.706295, "volume": 114004.0}, {"date": "2017-01-03", "close": 0.716037, "volume": 276241.0}, {"date": "2017-01-04", "close": 0.711166, "volume": 2274882.0}, {"date": "2017-01-05", "close": 0.716037, "volume": 271270.0}, {"date": "2017-01-06", "close": 0.706295, "volume": 130231.0}, {"date": "2017-01-09", "close": 0.706295, "volume": 65910.0}, {"date": "2017-01-10", "close": 0.711166, "volume": 1184544.0}, {"date": "2017-01-11", "close": 0.716037, "volume": 237930.0}, {"date": "2017-01-12", "close": 0.745263, "volume": 1189188.0}, {"date": "2017-01-13", "close": 0.774489, "volume": 1068321.0}, {"date": "2017-01-16", "close": 0.818328, "volume": 984803.0}, {"date": "2017-01-17", "close": 0.82807, "volume": 519943.0}, {"date": "2017-01-18", "close": 0.832941, "volume": 471757.0}, {"date": "2017-01-19", "close": 0.82807, "volume": 841315.0}, {"date": "2017-01-20", "close": 0.813457, "volume": 221715.0}, {"date": "2017-01-23", "close": 0.818328, "volume": 374615.0}, {"date": "2017-01-24", "close": 0.808586, "volume": 931636.0}, {"date": "2017-01-25", "close": 0.784231, "volume": 445203.0}, {"date": "2017-01-27", "close": 0.774489, "volume": 266810.0}, {"date": "2017-01-30", "close": 0.759876, "volume": 433223.0}, {"date": "2017-01-31", "close": 0.735521, "volume": 587916.0}, {"date": "2017-02-01", "close": 0.73065, "volume": 448893.0}, {"date": "2017-02-02", "close": 0.711166, "volume": 333474.0}, {"date": "2017-02-03", "close": 0.73065, "volume": 345129.0}, {"date": "2017-02-06", "close": 0.73065, "volume": 267350.0}, {"date": "2017-02-07", "close": 0.720908, "volume": 250835.0}, {"date": "2017-02-08", "close": 0.720908, "volume": 682317.0}, {"date": "2017-02-09", "close": 0.735521, "volume": 525892.0}, {"date": "2017-02-10", "close": 0.740392, "volume": 300660.0}, {"date": "2017-02-13", "close": 0.735521, "volume": 266805.0}, {"date": "2017-02-14", "close": 0.716037, "volume": 822150.0}, {"date": "2017-02-15", "close": 0.706295, "volume": 529683.0}, {"date": "2017-02-16", "close": 0.750134, "volume": 294251.0}, {"date": "2017-02-17", "close": 0.740392, "volume": 134279.0}, {"date": "2017-02-20", "close": 0.73065, "volume": 120124.0}, {"date": "2017-02-21", "close": 0.73065, "volume": 203260.0}, {"date": "2017-02-22", "close": 0.716037, "volume": 155231.0}, {"date": "2017-02-23", "close": 0.711166, "volume": 232952.0}, {"date": "2017-02-24", "close": 0.706295, "volume": 568379.0}, {"date": "2017-02-27", "close": 0.657585, "volume": 1294813.0}, {"date": "2017-02-28", "close": 0.686811, "volume": 827685.0}, {"date": "2017-03-01", "close": 0.642972, "volume": 920749.0}, {"date": "2017-03-02", "close": 0.672198, "volume": 387468.0}, {"date": "2017-03-03", "close": 0.662456, "volume": 335212.0}, {"date": "2017-03-06", "close": 0.657585, "volume": 164416.0}, {"date": "2017-03-07", "close": 0.652714, "volume": 110059.0}, {"date": "2017-03-08", "close": 0.662456, "volume": 261583.0}, {"date": "2017-03-09", "close": 0.686811, "volume": 337856.0}, {"date": "2017-03-10", "close": 0.662456, "volume": 113840.0}, {"date": "2017-03-13", "close": 0.652714, "volume": 111851.0}, {"date": "2017-03-14", "close": 0.652714, "volume": 195394.0}, {"date": "2017-03-15", "close": 0.652714, "volume": 113523.0}, {"date": "2017-03-16", "close": 0.662456, "volume": 75273.0}, {"date": "2017-03-17", "close": 0.628359, "volume": 387784.0}, {"date": "2017-03-20", "close": 0.642972, "volume": 183509.0}, {"date": "2017-03-21", "close": 0.638101, "volume": 215069.0}, {"date": "2017-03-22", "close": 0.647843, "volume": 215652.0}, {"date": "2017-03-23", "close": 0.642972, "volume": 229186.0}, {"date": "2017-03-24", "close": 0.672198, "volume": 109258.0}, {"date": "2017-03-27", "close": 0.677069, "volume": 141228.0}, {"date": "2017-03-28", "close": 0.677069, "volume": 163656.0}, {"date": "2017-03-29", "close": 0.677069, "volume": 125924.0}, {"date": "2017-03-30", "close": 0.662456, "volume": 159101.0}, {"date": "2017-03-31", "close": 0.652714, "volume": 137679.0}, {"date": "2017-04-03", "close": 0.652714, "volume": 104309.0}, {"date": "2017-04-04", "close": 0.647843, "volume": 70963.0}, {"date": "2017-04-05", "close": 0.647843, "volume": 214411.0}, {"date": "2017-04-06", "close": 0.638101, "volume": 341628.0}, {"date": "2017-04-07", "close": 0.638101, "volume": 162738.0}, {"date": "2017-04-10", "close": 0.652714, "volume": 200766.0}, {"date": "2017-04-11", "close": 0.647843, "volume": 62463.0}, {"date": "2017-04-12", "close": 0.647843, "volume": 171775.0}, {"date": "2017-04-13", "close": 0.652714, "volume": 91342.0}, {"date": "2017-04-18", "close": 0.657585, "volume": 228604.0}, {"date": "2017-04-19", "close": 0.657585, "volume": 115733.0}, {"date": "2017-04-20", "close": 0.667327, "volume": 1077813.0}, {"date": "2017-04-21", "close": 0.725779, "volume": 970878.0}, {"date": "2017-04-24", "close": 0.701424, "volume": 517644.0}, {"date": "2017-04-26", "close": 0.725779, "volume": 314597.0}, {"date": "2017-04-27", "close": 0.720908, "volume": 401177.0}, {"date": "2017-04-28", "close": 0.720908, "volume": 1445373.0}, {"date": "2017-05-01", "close": 0.706295, "volume": 264846.0}, {"date": "2017-05-02", "close": 0.725779, "volume": 65751.0}, {"date": "2017-05-03", "close": 0.740392, "volume": 353922.0}, {"date": "2017-05-04", "close": 0.720908, "volume": 224082.0}, {"date": "2017-05-05", "close": 0.740392, "volume": 52397.0}, {"date": "2017-05-08", "close": 0.716037, "volume": 200395.0}, {"date": "2017-05-09", "close": 0.725779, "volume": 110575.0}, {"date": "2017-05-10", "close": 0.691682, "volume": 194232.0}, {"date": "2017-05-11", "close": 0.711166, "volume": 142776.0}, {"date": "2017-05-12", "close": 0.73065, "volume": 61036.0}, {"date": "2017-05-15", "close": 0.725779, "volume": 180507.0}, {"date": "2017-05-16", "close": 0.701424, "volume": 135422.0}, {"date": "2017-05-17", "close": 0.701424, "volume": 196072.0}, {"date": "2017-05-18", "close": 0.68194, "volume": 86360.0}, {"date": "2017-05-19", "close": 0.68194, "volume": 230425.0}, {"date": "2017-05-22", "close": 0.672198, "volume": 389882.0}, {"date": "2017-05-23", "close": 0.677069, "volume": 239959.0}, {"date": "2017-05-24", "close": 0.662456, "volume": 129216.0}, {"date": "2017-05-25", "close": 0.652714, "volume": 308032.0}, {"date": "2017-05-26", "close": 0.667327, "volume": 155594.0}, {"date": "2017-05-29", "close": 0.642972, "volume": 94986.0}, {"date": "2017-05-30", "close": 0.652714, "volume": 124412.0}, {"date": "2017-05-31", "close": 0.642972, "volume": 112880.0}, {"date": "2017-06-01", "close": 0.647843, "volume": 135004.0}, {"date": "2017-06-02", "close": 0.672198, "volume": 124908.0}, {"date": "2017-06-05", "close": 0.662456, "volume": 84882.0}, {"date": "2017-06-06", "close": 0.720908, "volume": 370818.0}, {"date": "2017-06-07", "close": 0.662456, "volume": 243859.0}, {"date": "2017-06-08", "close": 0.68194, "volume": 70966.0}, {"date": "2017-06-09", "close": 0.667327, "volume": 110777.0}, {"date": "2017-06-13", "close": 0.68194, "volume": 384162.0}, {"date": "2017-06-14", "close": 0.720908, "volume": 729425.0}, {"date": "2017-06-15", "close": 0.716037, "volume": 426208.0}, {"date": "2017-06-16", "close": 0.73065, "volume": 590767.0}, {"date": "2017-06-19", "close": 0.711166, "volume": 262218.0}, {"date": "2017-06-20", "close": 0.725779, "volume": 124468.0}, {"date": "2017-06-21", "close": 0.691682, "volume": 227860.0}, {"date": "2017-06-22", "close": 0.691682, "volume": 125254.0}, {"date": "2017-06-23", "close": 0.720908, "volume": 108856.0}, {"date": "2017-06-26", "close": 0.686811, "volume": 125942.0}, {"date": "2017-06-27", "close": 0.701424, "volume": 226252.0}, {"date": "2017-06-28", "close": 0.716037, "volume": 176000.0}, {"date": "2017-06-29", "close": 0.73065, "volume": 428419.0}, {"date": "2017-06-30", "close": 0.711166, "volume": 220251.0}, {"date": "2017-07-03", "close": 0.711166, "volume": 374171.0}, {"date": "2017-07-04", "close": 0.716037, "volume": 352973.0}, {"date": "2017-07-05", "close": 0.691682, "volume": 75649.0}, {"date": "2017-07-06", "close": 0.706295, "volume": 853071.0}, {"date": "2017-07-07", "close": 0.720908, "volume": 184383.0}, {"date": "2017-07-10", "close": 0.691682, "volume": 74711.0}, {"date": "2017-07-11", "close": 0.696553, "volume": 136008.0}, {"date": "2017-07-12", "close": 0.725779, "volume": 52858.0}, {"date": "2017-07-13", "close": 0.73065, "volume": 155109.0}, {"date": "2017-07-14", "close": 0.73065, "volume": 53030.0}, {"date": "2017-07-17", "close": 0.73065, "volume": 114355.0}, {"date": "2017-07-18", "close": 0.725779, "volume": 64696.0}, {"date": "2017-07-19", "close": 0.73065, "volume": 84646.0}, {"date": "2017-07-20", "close": 0.740392, "volume": 285636.0}, {"date": "2017-07-21", "close": 0.740392, "volume": 69002.0}, {"date": "2017-07-24", "close": 0.769618, "volume": 245049.0}, {"date": "2017-07-25", "close": 0.769618, "volume": 247265.0}, {"date": "2017-07-26", "close": 0.77936, "volume": 149955.0}, {"date": "2017-07-27", "close": 0.77936, "volume": 472784.0}, {"date": "2017-07-28", "close": 0.745263, "volume": 465799.0}, {"date": "2017-07-31", "close": 0.740392, "volume": 424145.0}, {"date": "2017-08-01", "close": 0.740392, "volume": 152955.0}, {"date": "2017-08-02", "close": 0.740392, "volume": 35297.0}, {"date": "2017-08-03", "close": 0.755005, "volume": 57678.0}, {"date": "2017-08-04", "close": 0.740392, "volume": 54521.0}, {"date": "2017-08-07", "close": 0.808586, "volume": 3359814.0}, {"date": "2017-08-08", "close": 0.813457, "volume": 1662236.0}, {"date": "2017-08-09", "close": 0.862167, "volume": 1322334.0}, {"date": "2017-08-10", "close": 0.896264, "volume": 1300589.0}, {"date": "2017-08-11", "close": 0.857296, "volume": 562069.0}, {"date": "2017-08-14", "close": 0.862167, "volume": 354833.0}, {"date": "2017-08-15", "close": 0.906006, "volume": 717451.0}, {"date": "2017-08-16", "close": 0.867038, "volume": 346913.0}, {"date": "2017-08-17", "close": 0.886522, "volume": 225762.0}, {"date": "2017-08-18", "close": 0.891393, "volume": 326646.0}, {"date": "2017-08-21", "close": 0.901135, "volume": 751388.0}, {"date": "2017-08-22", "close": 0.881651, "volume": 103834.0}, {"date": "2017-08-23", "close": 0.87678, "volume": 275770.0}, {"date": "2017-08-24", "close": 0.886522, "volume": 175807.0}, {"date": "2017-08-25", "close": 0.910877, "volume": 250771.0}, {"date": "2017-08-28", "close": 0.871909, "volume": 289422.0}, {"date": "2017-08-29", "close": 0.881651, "volume": 272098.0}, {"date": "2017-08-30", "close": 0.886522, "volume": 278356.0}, {"date": "2017-08-31", "close": 1.013168, "volume": 946028.0}, {"date": "2017-09-01", "close": 0.983942, "volume": 660029.0}, {"date": "2017-09-04", "close": 0.964458, "volume": 311029.0}, {"date": "2017-09-05", "close": 0.983942, "volume": 356755.0}, {"date": "2017-09-06", "close": 1.061878, "volume": 990426.0}, {"date": "2017-09-07", "close": 1.076491, "volume": 733012.0}, {"date": "2017-09-08", "close": 1.066749, "volume": 644894.0}, {"date": "2017-09-11", "close": 1.07162, "volume": 565568.0}, {"date": "2017-09-12", "close": 1.057007, "volume": 332272.0}, {"date": "2017-09-13", "close": 1.07162, "volume": 246928.0}, {"date": "2017-09-14", "close": 1.052136, "volume": 247369.0}, {"date": "2017-09-15", "close": 1.013168, "volume": 856886.0}, {"date": "2017-09-18", "close": 1.02291, "volume": 277175.0}, {"date": "2017-09-19", "close": 1.013168, "volume": 479555.0}, {"date": "2017-09-20", "close": 0.993684, "volume": 578067.0}, {"date": "2017-09-21", "close": 1.02291, "volume": 369113.0}, {"date": "2017-09-22", "close": 1.178782, "volume": 2294970.0}, {"date": "2017-09-25", "close": 1.139814, "volume": 910649.0}, {"date": "2017-09-26", "close": 1.159298, "volume": 323859.0}, {"date": "2017-09-27", "close": 1.208008, "volume": 1039664.0}, {"date": "2017-09-28", "close": 1.237234, "volume": 1450302.0}, {"date": "2017-09-29", "close": 1.242105, "volume": 449874.0}, {"date": "2017-10-02", "close": 1.300557, "volume": 291102.0}, {"date": "2017-10-03", "close": 1.232363, "volume": 529780.0}, {"date": "2017-10-04", "close": 1.251847, "volume": 298720.0}, {"date": "2017-10-05", "close": 1.285944, "volume": 307734.0}, {"date": "2017-10-06", "close": 1.339525, "volume": 763812.0}, {"date": "2017-10-09", "close": 1.373622, "volume": 664364.0}, {"date": "2017-10-10", "close": 1.422332, "volume": 875497.0}, {"date": "2017-10-11", "close": 1.388235, "volume": 613893.0}, {"date": "2017-10-12", "close": 1.368751, "volume": 846579.0}, {"date": "2017-10-13", "close": 1.334654, "volume": 525641.0}, {"date": "2017-10-16", "close": 1.271331, "volume": 752702.0}, {"date": "2017-10-17", "close": 1.300557, "volume": 370849.0}, {"date": "2017-10-18", "close": 1.36388, "volume": 749820.0}, {"date": "2017-10-19", "close": 1.324912, "volume": 595948.0}, {"date": "2017-10-20", "close": 1.354138, "volume": 216295.0}, {"date": "2017-10-23", "close": 1.334654, "volume": 266769.0}, {"date": "2017-10-24", "close": 1.305428, "volume": 293703.0}, {"date": "2017-10-25", "close": 1.36388, "volume": 911986.0}, {"date": "2017-10-26", "close": 1.334654, "volume": 291832.0}, {"date": "2017-10-27", "close": 1.324912, "volume": 249295.0}, {"date": "2017-10-30", "close": 1.310299, "volume": 222876.0}, {"date": "2017-10-31", "close": 1.334654, "volume": 520681.0}, {"date": "2017-11-01", "close": 1.383364, "volume": 656212.0}, {"date": "2017-11-02", "close": 1.378493, "volume": 569235.0}, {"date": "2017-11-03", "close": 1.388235, "volume": 712761.0}, {"date": "2017-11-06", "close": 1.383364, "volume": 416501.0}, {"date": "2017-11-07", "close": 1.373622, "volume": 135940.0}, {"date": "2017-11-08", "close": 1.402848, "volume": 1615893.0}, {"date": "2017-11-09", "close": 1.41259, "volume": 715264.0}, {"date": "2017-11-10", "close": 1.383364, "volume": 929308.0}, {"date": "2017-11-13", "close": 1.393106, "volume": 524505.0}, {"date": "2017-11-14", "close": 1.344396, "volume": 1055610.0}, {"date": "2017-11-15", "close": 1.407719, "volume": 436323.0}, {"date": "2017-11-16", "close": 1.373622, "volume": 478850.0}, {"date": "2017-11-17", "close": 1.373622, "volume": 235074.0}, {"date": "2017-11-20", "close": 1.393106, "volume": 175902.0}, {"date": "2017-11-21", "close": 1.388235, "volume": 426520.0}, {"date": "2017-11-22", "close": 1.349267, "volume": 592287.0}, {"date": "2017-11-23", "close": 1.36388, "volume": 433162.0}, {"date": "2017-11-24", "close": 1.359009, "volume": 682197.0}, {"date": "2017-11-27", "close": 1.368751, "volume": 732579.0}, {"date": "2017-11-28", "close": 1.36388, "volume": 414962.0}, {"date": "2017-11-29", "close": 1.422332, "volume": 428799.0}, {"date": "2017-11-30", "close": 1.36388, "volume": 1409460.0}, {"date": "2017-12-01", "close": 1.320041, "volume": 727955.0}, {"date": "2017-12-04", "close": 1.368751, "volume": 281174.0}, {"date": "2017-12-05", "close": 1.339525, "volume": 608841.0}, {"date": "2017-12-06", "close": 1.383364, "volume": 593735.0}, {"date": "2017-12-07", "close": 1.378493, "volume": 331063.0}, {"date": "2017-12-08", "close": 1.368751, "volume": 212946.0}, {"date": "2017-12-11", "close": 1.344396, "volume": 263542.0}, {"date": "2017-12-12", "close": 1.300557, "volume": 526142.0}, {"date": "2017-12-13", "close": 1.334654, "volume": 428771.0}, {"date": "2017-12-14", "close": 1.300557, "volume": 168443.0}, {"date": "2017-12-15", "close": 1.334654, "volume": 305449.0}, {"date": "2017-12-18", "close": 1.285944, "volume": 328950.0}, {"date": "2017-12-19", "close": 1.305428, "volume": 194019.0}, {"date": "2017-12-20", "close": 1.329783, "volume": 324800.0}, {"date": "2017-12-21", "close": 1.31517, "volume": 333867.0}, {"date": "2017-12-22", "close": 1.334654, "volume": 137217.0}, {"date": "2017-12-27", "close": 1.310299, "volume": 117683.0}, {"date": "2017-12-28", "close": 1.339525, "volume": 115411.0}, {"date": "2017-12-29", "close": 1.324912, "volume": 238110.0}, {"date": "2018-01-02", "close": 1.334654, "volume": 74924.0}, {"date": "2018-01-03", "close": 1.329783, "volume": 225998.0}, {"date": "2018-01-04", "close": 1.344396, "volume": 376579.0}, {"date": "2018-01-05", "close": 1.349267, "volume": 260663.0}, {"date": "2018-01-08", "close": 1.344396, "volume": 262914.0}, {"date": "2018-01-09", "close": 1.339525, "volume": 266191.0}, {"date": "2018-01-10", "close": 1.334654, "volume": 145558.0}, {"date": "2018-01-11", "close": 1.329783, "volume": 269302.0}, {"date": "2018-01-12", "close": 1.354138, "volume": 124159.0}, {"date": "2018-01-15", "close": 1.349267, "volume": 132141.0}, {"date": "2018-01-16", "close": 1.344396, "volume": 196667.0}, {"date": "2018-01-17", "close": 1.339525, "volume": 119473.0}, {"date": "2018-01-18", "close": 1.320041, "volume": 248905.0}, {"date": "2018-01-19", "close": 1.324912, "volume": 133810.0}, {"date": "2018-01-22", "close": 1.324912, "volume": 224724.0}, {"date": "2018-01-23", "close": 1.393106, "volume": 425184.0}, {"date": "2018-01-24", "close": 1.402848, "volume": 332991.0}, {"date": "2018-01-25", "close": 1.519752, "volume": 1282750.0}, {"date": "2018-01-29", "close": 1.529494, "volume": 990847.0}, {"date": "2018-01-30", "close": 1.597688, "volume": 910870.0}, {"date": "2018-01-31", "close": 1.539236, "volume": 1238397.0}, {"date": "2018-02-01", "close": 1.519752, "volume": 650003.0}, {"date": "2018-02-02", "close": 1.55872, "volume": 1033704.0}, {"date": "2018-02-05", "close": 1.471042, "volume": 738524.0}, {"date": "2018-02-06", "close": 1.354138, "volume": 2159416.0}, {"date": "2018-02-07", "close": 1.378493, "volume": 463013.0}, {"date": "2018-02-08", "close": 1.397977, "volume": 292421.0}, {"date": "2018-02-09", "close": 1.354138, "volume": 473995.0}, {"date": "2018-02-12", "close": 1.305428, "volume": 778429.0}, {"date": "2018-02-13", "close": 1.310299, "volume": 333303.0}, {"date": "2018-02-14", "close": 1.329783, "volume": 143271.0}, {"date": "2018-02-15", "close": 1.329783, "volume": 192660.0}, {"date": "2018-02-16", "close": 1.359009, "volume": 176261.0}, {"date": "2018-02-19", "close": 1.344396, "volume": 183956.0}, {"date": "2018-02-20", "close": 1.320041, "volume": 227265.0}, {"date": "2018-02-21", "close": 1.305428, "volume": 291912.0}, {"date": "2018-02-22", "close": 1.407719, "volume": 545510.0}, {"date": "2018-02-23", "close": 1.397977, "volume": 163471.0}, {"date": "2018-02-26", "close": 1.397977, "volume": 329065.0}, {"date": "2018-02-27", "close": 1.432074, "volume": 492601.0}, {"date": "2018-02-28", "close": 1.407719, "volume": 520274.0}, {"date": "2018-03-01", "close": 1.456429, "volume": 1375114.0}, {"date": "2018-03-02", "close": 1.41259, "volume": 301582.0}, {"date": "2018-03-05", "close": 1.393106, "volume": 1366483.0}, {"date": "2018-03-06", "close": 1.354138, "volume": 180801.0}, {"date": "2018-03-07", "close": 1.339525, "volume": 321085.0}, {"date": "2018-03-08", "close": 1.334654, "volume": 192128.0}, {"date": "2018-03-09", "close": 1.320041, "volume": 552147.0}, {"date": "2018-03-12", "close": 1.320041, "volume": 149932.0}, {"date": "2018-03-13", "close": 1.295686, "volume": 438020.0}, {"date": "2018-03-14", "close": 1.237234, "volume": 1014087.0}, {"date": "2018-03-15", "close": 1.222621, "volume": 1301315.0}, {"date": "2018-03-16", "close": 1.232363, "volume": 801137.0}, {"date": "2018-03-19", "close": 1.16904, "volume": 1115381.0}, {"date": "2018-03-20", "close": 1.100846, "volume": 1415879.0}, {"date": "2018-03-21", "close": 1.188524, "volume": 600812.0}, {"date": "2018-03-22", "close": 1.251847, "volume": 1034919.0}, {"date": "2018-03-23", "close": 1.208008, "volume": 358914.0}, {"date": "2018-03-26", "close": 1.188524, "volume": 404494.0}, {"date": "2018-03-27", "close": 1.227492, "volume": 1363754.0}, {"date": "2018-03-28", "close": 1.193395, "volume": 547082.0}, {"date": "2018-03-29", "close": 1.21775, "volume": 162804.0}, {"date": "2018-04-03", "close": 1.164169, "volume": 423091.0}, {"date": "2018-04-04", "close": 1.130072, "volume": 177896.0}, {"date": "2018-04-05", "close": 1.188524, "volume": 124311.0}, {"date": "2018-04-06", "close": 1.159298, "volume": 165470.0}, {"date": "2018-04-09", "close": 1.144685, "volume": 367442.0}, {"date": "2018-04-10", "close": 1.134943, "volume": 496715.0}, {"date": "2018-04-11", "close": 1.154427, "volume": 187790.0}, {"date": "2018-04-12", "close": 1.100846, "volume": 840016.0}, {"date": "2018-04-13", "close": 1.100846, "volume": 143075.0}, {"date": "2018-04-16", "close": 1.07162, "volume": 230495.0}, {"date": "2018-04-17", "close": 1.076491, "volume": 120401.0}, {"date": "2018-04-18", "close": 1.100846, "volume": 171403.0}, {"date": "2018-04-19", "close": 1.115459, "volume": 111596.0}, {"date": "2018-04-20", "close": 1.159298, "volume": 280410.0}, {"date": "2018-04-23", "close": 1.173911, "volume": 311587.0}, {"date": "2018-04-24", "close": 1.139814, "volume": 480425.0}, {"date": "2018-04-26", "close": 1.144685, "volume": 319471.0}, {"date": "2018-04-27", "close": 1.12033, "volume": 190151.0}, {"date": "2018-04-30", "close": 1.159298, "volume": 151610.0}, {"date": "2018-05-01", "close": 1.144685, "volume": 157115.0}, {"date": "2018-05-02", "close": 1.154427, "volume": 1000509.0}, {"date": "2018-05-03", "close": 1.290815, "volume": 1438455.0}, {"date": "2018-05-04", "close": 1.349267, "volume": 2074223.0}, {"date": "2018-05-07", "close": 1.261589, "volume": 1050907.0}, {"date": "2018-05-08", "close": 1.232363, "volume": 1157991.0}, {"date": "2018-05-09", "close": 1.290815, "volume": 230082.0}, {"date": "2018-05-10", "close": 1.310299, "volume": 227230.0}, {"date": "2018-05-11", "close": 1.26646, "volume": 511130.0}, {"date": "2018-05-14", "close": 1.227492, "volume": 365961.0}, {"date": "2018-05-15", "close": 1.232363, "volume": 197323.0}, {"date": "2018-05-16", "close": 1.237234, "volume": 150987.0}, {"date": "2018-05-17", "close": 1.222621, "volume": 165830.0}, {"date": "2018-05-18", "close": 1.227492, "volume": 805049.0}, {"date": "2018-05-21", "close": 1.21775, "volume": 500933.0}, {"date": "2018-05-22", "close": 1.222621, "volume": 108318.0}, {"date": "2018-05-23", "close": 1.212879, "volume": 236960.0}, {"date": "2018-05-24", "close": 1.198266, "volume": 1007269.0}, {"date": "2018-05-25", "close": 1.198266, "volume": 93122.0}, {"date": "2018-05-28", "close": 1.237234, "volume": 126704.0}, {"date": "2018-05-29", "close": 1.21775, "volume": 167572.0}, {"date": "2018-05-30", "close": 1.173911, "volume": 460645.0}, {"date": "2018-05-31", "close": 1.149556, "volume": 332762.0}, {"date": "2018-06-01", "close": 1.154427, "volume": 150485.0}, {"date": "2018-06-04", "close": 1.188524, "volume": 65627.0}, {"date": "2018-06-05", "close": 1.144685, "volume": 169929.0}, {"date": "2018-06-06", "close": 1.149556, "volume": 164976.0}, {"date": "2018-06-07", "close": 1.159298, "volume": 137272.0}, {"date": "2018-06-08", "close": 1.159298, "volume": 187334.0}, {"date": "2018-06-12", "close": 1.139814, "volume": 257015.0}, {"date": "2018-06-13", "close": 1.149556, "volume": 22901.0}, {"date": "2018-06-14", "close": 1.134943, "volume": 117809.0}, {"date": "2018-06-15", "close": 1.149556, "volume": 117526.0}, {"date": "2018-06-18", "close": 1.149556, "volume": 170167.0}, {"date": "2018-06-19", "close": 1.139814, "volume": 144144.0}, {"date": "2018-06-20", "close": 1.130072, "volume": 156049.0}, {"date": "2018-06-21", "close": 1.149556, "volume": 693443.0}, {"date": "2018-06-22", "close": 1.105717, "volume": 478417.0}, {"date": "2018-06-25", "close": 1.100846, "volume": 289447.0}, {"date": "2018-06-26", "close": 1.07162, "volume": 414413.0}, {"date": "2018-06-27", "close": 1.139814, "volume": 817228.0}, {"date": "2018-06-28", "close": 1.188524, "volume": 580789.0}, {"date": "2018-06-29", "close": 1.134943, "volume": 656183.0}, {"date": "2018-07-02", "close": 1.144685, "volume": 224676.0}, {"date": "2018-07-03", "close": 1.12033, "volume": 350658.0}, {"date": "2018-07-04", "close": 1.12033, "volume": 255490.0}, {"date": "2018-07-05", "close": 1.086233, "volume": 219509.0}, {"date": "2018-07-06", "close": 1.091104, "volume": 145718.0}, {"date": "2018-07-09", "close": 1.105717, "volume": 333834.0}, {"date": "2018-07-10", "close": 1.134943, "volume": 415392.0}, {"date": "2018-07-11", "close": 1.12033, "volume": 265744.0}, {"date": "2018-07-12", "close": 1.110588, "volume": 236560.0}, {"date": "2018-07-13", "close": 1.110588, "volume": 173256.0}, {"date": "2018-07-16", "close": 1.115459, "volume": 202388.0}, {"date": "2018-07-17", "close": 1.134943, "volume": 312718.0}, {"date": "2018-07-18", "close": 1.178782, "volume": 421821.0}, {"date": "2018-07-19", "close": 1.16904, "volume": 275815.0}, {"date": "2018-07-20", "close": 1.188524, "volume": 949200.0}, {"date": "2018-07-23", "close": 1.21775, "volume": 485955.0}, {"date": "2018-07-24", "close": 1.242105, "volume": 286465.0}, {"date": "2018-07-25", "close": 1.285944, "volume": 916530.0}, {"date": "2018-07-26", "close": 1.290815, "volume": 345939.0}, {"date": "2018-07-27", "close": 1.320041, "volume": 2121755.0}, {"date": "2018-07-30", "close": 1.31517, "volume": 930868.0}, {"date": "2018-07-31", "close": 1.31517, "volume": 381561.0}, {"date": "2018-08-01", "close": 1.324912, "volume": 7637336.0}, {"date": "2018-08-02", "close": 1.36388, "volume": 863395.0}, {"date": "2018-08-03", "close": 1.329783, "volume": 471542.0}, {"date": "2018-08-06", "close": 1.271331, "volume": 695094.0}, {"date": "2018-08-07", "close": 1.26646, "volume": 449070.0}, {"date": "2018-08-08", "close": 1.242105, "volume": 381499.0}, {"date": "2018-08-09", "close": 1.227492, "volume": 945251.0}, {"date": "2018-08-10", "close": 1.227492, "volume": 1206268.0}, {"date": "2018-08-13", "close": 1.21775, "volume": 366947.0}, {"date": "2018-08-14", "close": 1.198266, "volume": 409959.0}, {"date": "2018-08-15", "close": 1.178782, "volume": 173838.0}, {"date": "2018-08-16", "close": 1.144685, "volume": 2064437.0}, {"date": "2018-08-17", "close": 1.125201, "volume": 419430.0}, {"date": "2018-08-20", "close": 1.105717, "volume": 261903.0}, {"date": "2018-08-21", "close": 1.100846, "volume": 480725.0}, {"date": "2018-08-22", "close": 1.091104, "volume": 171623.0}, {"date": "2018-08-23", "close": 1.032652, "volume": 695258.0}, {"date": "2018-08-24", "close": 1.081362, "volume": 422293.0}, {"date": "2018-08-27", "close": 1.066749, "volume": 381251.0}, {"date": "2018-08-28", "close": 1.091104, "volume": 294441.0}, {"date": "2018-08-29", "close": 1.130072, "volume": 822014.0}, {"date": "2018-08-30", "close": 1.12033, "volume": 198369.0}, {"date": "2018-08-31", "close": 1.26646, "volume": 1383803.0}, {"date": "2018-09-03", "close": 1.193395, "volume": 989658.0}, {"date": "2018-09-04", "close": 1.208008, "volume": 195998.0}, {"date": "2018-09-05", "close": 1.26646, "volume": 1003791.0}, {"date": "2018-09-06", "close": 1.300557, "volume": 615940.0}, {"date": "2018-09-07", "close": 1.320041, "volume": 996451.0}, {"date": "2018-09-10", "close": 1.354138, "volume": 617508.0}, {"date": "2018-09-11", "close": 1.393106, "volume": 1350726.0}, {"date": "2018-09-12", "close": 1.456429, "volume": 1309790.0}, {"date": "2018-09-13", "close": 1.422332, "volume": 1924021.0}, {"date": "2018-09-14", "close": 1.446687, "volume": 1199518.0}, {"date": "2018-09-17", "close": 1.441816, "volume": 1609589.0}, {"date": "2018-09-18", "close": 1.4613, "volume": 873957.0}, {"date": "2018-09-19", "close": 1.456429, "volume": 680110.0}, {"date": "2018-09-20", "close": 1.422332, "volume": 556176.0}, {"date": "2018-09-21", "close": 1.41259, "volume": 877980.0}, {"date": "2018-09-24", "close": 1.397977, "volume": 319298.0}, {"date": "2018-09-25", "close": 1.397977, "volume": 445460.0}, {"date": "2018-09-26", "close": 1.441816, "volume": 594872.0}, {"date": "2018-09-27", "close": 1.529494, "volume": 1280059.0}, {"date": "2018-09-28", "close": 1.544107, "volume": 827274.0}, {"date": "2018-10-01", "close": 1.583075, "volume": 453885.0}, {"date": "2018-10-02", "close": 1.519752, "volume": 661253.0}, {"date": "2018-10-03", "close": 1.500268, "volume": 989365.0}, {"date": "2018-10-04", "close": 1.514881, "volume": 645582.0}, {"date": "2018-10-05", "close": 1.539236, "volume": 177845.0}, {"date": "2018-10-08", "close": 1.548978, "volume": 643841.0}, {"date": "2018-10-09", "close": 1.51001, "volume": 546291.0}, {"date": "2018-10-10", "close": 1.485655, "volume": 414446.0}, {"date": "2018-10-11", "close": 1.378493, "volume": 710304.0}, {"date": "2018-10-12", "close": 1.446687, "volume": 661867.0}, {"date": "2018-10-15", "close": 1.407719, "volume": 267681.0}, {"date": "2018-10-16", "close": 1.388235, "volume": 255809.0}, {"date": "2018-10-17", "close": 1.441816, "volume": 261346.0}, {"date": "2018-10-18", "close": 1.41259, "volume": 691464.0}, {"date": "2018-10-19", "close": 1.4613, "volume": 358524.0}, {"date": "2018-10-22", "close": 1.427203, "volume": 165474.0}, {"date": "2018-10-23", "close": 1.397977, "volume": 387263.0}, {"date": "2018-10-24", "close": 1.41259, "volume": 87180.0}, {"date": "2018-10-25", "close": 1.344396, "volume": 511553.0}, {"date": "2018-10-26", "close": 1.422332, "volume": 532207.0}, {"date": "2018-10-29", "close": 1.393106, "volume": 168151.0}, {"date": "2018-10-30", "close": 1.436945, "volume": 407534.0}, {"date": "2018-10-31", "close": 1.422332, "volume": 337855.0}, {"date": "2018-11-01", "close": 1.451558, "volume": 512371.0}, {"date": "2018-11-02", "close": 1.55872, "volume": 802625.0}, {"date": "2018-11-05", "close": 1.548978, "volume": 315419.0}, {"date": "2018-11-06", "close": 1.529494, "volume": 131463.0}, {"date": "2018-11-07", "close": 1.573333, "volume": 619436.0}, {"date": "2018-11-08", "close": 1.578204, "volume": 418417.0}, {"date": "2018-11-09", "close": 1.60743, "volume": 1386955.0}, {"date": "2018-11-12", "close": 1.548978, "volume": 638785.0}, {"date": "2018-11-13", "close": 1.4613, "volume": 469338.0}, {"date": "2018-11-14", "close": 1.4613, "volume": 760114.0}, {"date": "2018-11-15", "close": 1.422332, "volume": 561065.0}, {"date": "2018-11-16", "close": 1.495397, "volume": 1181294.0}, {"date": "2018-11-19", "close": 1.475913, "volume": 201780.0}, {"date": "2018-11-20", "close": 1.432074, "volume": 231452.0}, {"date": "2018-11-21", "close": 1.427203, "volume": 566621.0}, {"date": "2018-11-22", "close": 1.432074, "volume": 151637.0}, {"date": "2018-11-23", "close": 1.422332, "volume": 135885.0}, {"date": "2018-11-26", "close": 1.471042, "volume": 266707.0}, {"date": "2018-11-27", "close": 1.480784, "volume": 234062.0}, {"date": "2018-11-28", "close": 1.485655, "volume": 302906.0}, {"date": "2018-11-29", "close": 1.519752, "volume": 389851.0}, {"date": "2018-11-30", "close": 1.51001, "volume": 360727.0}, {"date": "2018-12-03", "close": 1.524623, "volume": 375253.0}, {"date": "2018-12-04", "close": 1.495397, "volume": 379370.0}, {"date": "2018-12-05", "close": 1.441816, "volume": 408576.0}, {"date": "2018-12-06", "close": 1.41259, "volume": 1890853.0}, {"date": "2018-12-07", "close": 1.41259, "volume": 172303.0}, {"date": "2018-12-10", "close": 1.378493, "volume": 423939.0}, {"date": "2018-12-11", "close": 1.393106, "volume": 242143.0}, {"date": "2018-12-12", "close": 1.451558, "volume": 256250.0}, {"date": "2018-12-13", "close": 1.432074, "volume": 207589.0}, {"date": "2018-12-14", "close": 1.427203, "volume": 305593.0}, {"date": "2018-12-17", "close": 1.407719, "volume": 257831.0}, {"date": "2018-12-18", "close": 1.324912, "volume": 610037.0}, {"date": "2018-12-19", "close": 1.320041, "volume": 272423.0}, {"date": "2018-12-20", "close": 1.359009, "volume": 3851188.0}, {"date": "2018-12-21", "close": 1.324912, "volume": 2431729.0}, {"date": "2018-12-24", "close": 1.36388, "volume": 149600.0}, {"date": "2018-12-27", "close": 0.959587, "volume": 2598645.0}, {"date": "2018-12-28", "close": 0.935232, "volume": 4737605.0}, {"date": "2018-12-31", "close": 1.154427, "volume": 2073367.0}, {"date": "2019-01-02", "close": 1.032652, "volume": 2329759.0}, {"date": "2019-01-03", "close": 0.993684, "volume": 1728774.0}, {"date": "2019-01-04", "close": 1.003426, "volume": 886993.0}, {"date": "2019-01-07", "close": 1.003426, "volume": 505470.0}, {"date": "2019-01-08", "close": 1.013168, "volume": 1748057.0}, {"date": "2019-01-09", "close": 1.091104, "volume": 1340188.0}, {"date": "2019-01-10", "close": 1.115459, "volume": 901697.0}, {"date": "2019-01-11", "close": 1.125201, "volume": 673260.0}, {"date": "2019-01-14", "close": 1.07162, "volume": 560024.0}, {"date": "2019-01-15", "close": 1.07162, "volume": 640596.0}, {"date": "2019-01-16", "close": 1.07162, "volume": 292752.0}, {"date": "2019-01-17", "close": 1.091104, "volume": 1225759.0}, {"date": "2019-01-18", "close": 1.134943, "volume": 615131.0}, {"date": "2019-01-21", "close": 1.115459, "volume": 277882.0}, {"date": "2019-01-22", "close": 1.095975, "volume": 351585.0}, {"date": "2019-01-23", "close": 1.086233, "volume": 242919.0}, {"date": "2019-01-24", "close": 1.100846, "volume": 303841.0}, {"date": "2019-01-25", "close": 1.081362, "volume": 208992.0}, {"date": "2019-01-29", "close": 1.061878, "volume": 256171.0}, {"date": "2019-01-30", "close": 1.061878, "volume": 172572.0}, {"date": "2019-01-31", "close": 1.047265, "volume": 279690.0}, {"date": "2019-02-01", "close": 1.047265, "volume": 311664.0}, {"date": "2019-02-04", "close": 1.07162, "volume": 160352.0}, {"date": "2019-02-05", "close": 1.057007, "volume": 183315.0}, {"date": "2019-02-06", "close": 1.057007, "volume": 160735.0}, {"date": "2019-02-07", "close": 1.047265, "volume": 387675.0}, {"date": "2019-02-08", "close": 1.042394, "volume": 73148.0}, {"date": "2019-02-11", "close": 1.032652, "volume": 125976.0}, {"date": "2019-02-12", "close": 1.061878, "volume": 199518.0}, {"date": "2019-02-13", "close": 1.061878, "volume": 223949.0}, {"date": "2019-02-14", "close": 1.061878, "volume": 163716.0}, {"date": "2019-02-15", "close": 1.042394, "volume": 190867.0}, {"date": "2019-02-18", "close": 1.052136, "volume": 180583.0}, {"date": "2019-02-19", "close": 1.052136, "volume": 243021.0}, {"date": "2019-02-20", "close": 1.052136, "volume": 423524.0}, {"date": "2019-02-21", "close": 1.052136, "volume": 225954.0}, {"date": "2019-02-22", "close": 1.037523, "volume": 163870.0}, {"date": "2019-02-25", "close": 1.052136, "volume": 562719.0}, {"date": "2019-02-26", "close": 1.042394, "volume": 107913.0}, {"date": "2019-02-27", "close": 1.013168, "volume": 325923.0}, {"date": "2019-02-28", "close": 1.052136, "volume": 197635.0}, {"date": "2019-03-01", "close": 1.027781, "volume": 92544.0}, {"date": "2019-03-04", "close": 1.047265, "volume": 160708.0}, {"date": "2019-03-05", "close": 1.018039, "volume": 190920.0}, {"date": "2019-03-06", "close": 1.032652, "volume": 89682.0}, {"date": "2019-03-07", "close": 0.983942, "volume": 387107.0}, {"date": "2019-03-08", "close": 0.993684, "volume": 345839.0}, {"date": "2019-03-11", "close": 0.993684, "volume": 156510.0}, {"date": "2019-03-12", "close": 1.013168, "volume": 302756.0}, {"date": "2019-03-13", "close": 0.993684, "volume": 231232.0}, {"date": "2019-03-14", "close": 0.979071, "volume": 667753.0}, {"date": "2019-03-15", "close": 1.013168, "volume": 293423.0}, {"date": "2019-03-18", "close": 1.013168, "volume": 288141.0}, {"date": "2019-03-19", "close": 1.003426, "volume": 174415.0}, {"date": "2019-03-20", "close": 0.9742, "volume": 391950.0}, {"date": "2019-03-21", "close": 0.9742, "volume": 378382.0}, {"date": "2019-03-22", "close": 0.9742, "volume": 184266.0}, {"date": "2019-03-25", "close": 0.949845, "volume": 232428.0}, {"date": "2019-03-26", "close": 0.964458, "volume": 105415.0}, {"date": "2019-03-27", "close": 0.944974, "volume": 368148.0}, {"date": "2019-03-28", "close": 0.935232, "volume": 216538.0}, {"date": "2019-03-29", "close": 0.930361, "volume": 436444.0}, {"date": "2019-04-01", "close": 0.935232, "volume": 573462.0}, {"date": "2019-04-02", "close": 0.959587, "volume": 327995.0}, {"date": "2019-04-03", "close": 1.052136, "volume": 617892.0}, {"date": "2019-04-04", "close": 1.076491, "volume": 564391.0}, {"date": "2019-04-05", "close": 1.032652, "volume": 308597.0}, {"date": "2019-04-08", "close": 1.042394, "volume": 331821.0}, {"date": "2019-04-09", "close": 1.027781, "volume": 189005.0}, {"date": "2019-04-10", "close": 1.042394, "volume": 95378.0}, {"date": "2019-04-11", "close": 1.047265, "volume": 340026.0}, {"date": "2019-04-12", "close": 1.081362, "volume": 213953.0}, {"date": "2019-04-15", "close": 1.052136, "volume": 193117.0}, {"date": "2019-04-16", "close": 1.21775, "volume": 1571052.0}, {"date": "2019-04-17", "close": 1.232363, "volume": 1269463.0}, {"date": "2019-04-18", "close": 1.305428, "volume": 896407.0}, {"date": "2019-04-23", "close": 1.246976, "volume": 1047897.0}, {"date": "2019-04-24", "close": 1.21775, "volume": 585240.0}, {"date": "2019-04-26", "close": 1.232363, "volume": 350293.0}, {"date": "2019-04-29", "close": 1.242105, "volume": 394139.0}, {"date": "2019-04-30", "close": 1.227492, "volume": 397436.0}, {"date": "2019-05-01", "close": 1.232363, "volume": 293554.0}, {"date": "2019-05-02", "close": 1.256718, "volume": 1086311.0}, {"date": "2019-05-03", "close": 1.276202, "volume": 404316.0}, {"date": "2019-05-06", "close": 1.26646, "volume": 263245.0}, {"date": "2019-05-07", "close": 1.246976, "volume": 305844.0}, {"date": "2019-05-08", "close": 1.285944, "volume": 270570.0}, {"date": "2019-05-09", "close": 1.261589, "volume": 606168.0}, {"date": "2019-05-10", "close": 1.251847, "volume": 163649.0}, {"date": "2019-05-13", "close": 1.246976, "volume": 3343849.0}, {"date": "2019-05-14", "close": 1.246976, "volume": 170244.0}, {"date": "2019-05-15", "close": 1.246976, "volume": 91697.0}, {"date": "2019-05-16", "close": 1.246976, "volume": 96344.0}, {"date": "2019-05-17", "close": 1.237234, "volume": 107203.0}, {"date": "2019-05-20", "close": 1.251847, "volume": 298778.0}, {"date": "2019-05-21", "close": 1.246976, "volume": 203700.0}, {"date": "2019-05-22", "close": 1.26646, "volume": 204902.0}, {"date": "2019-05-23", "close": 1.251847, "volume": 793544.0}, {"date": "2019-05-24", "close": 1.256718, "volume": 1389178.0}, {"date": "2019-05-27", "close": 1.261589, "volume": 291818.0}, {"date": "2019-05-28", "close": 1.246976, "volume": 474041.0}, {"date": "2019-05-29", "close": 1.285944, "volume": 954309.0}, {"date": "2019-05-30", "close": 1.271331, "volume": 205905.0}, {"date": "2019-05-31", "close": 1.271331, "volume": 107669.0}, {"date": "2019-06-03", "close": 1.305428, "volume": 319900.0}, {"date": "2019-06-04", "close": 1.295686, "volume": 660582.0}, {"date": "2019-06-05", "close": 1.295686, "volume": 270902.0}, {"date": "2019-06-06", "close": 1.339525, "volume": 194411.0}, {"date": "2019-06-07", "close": 1.334654, "volume": 215780.0}, {"date": "2019-06-11", "close": 1.349267, "volume": 288902.0}, {"date": "2019-06-12", "close": 1.31517, "volume": 192896.0}, {"date": "2019-06-13", "close": 1.285944, "volume": 243287.0}, {"date": "2019-06-14", "close": 1.285944, "volume": 271216.0}, {"date": "2019-06-17", "close": 1.256718, "volume": 371664.0}, {"date": "2019-06-18", "close": 1.246976, "volume": 352740.0}, {"date": "2019-06-19", "close": 1.251847, "volume": 147873.0}, {"date": "2019-06-20", "close": 1.276202, "volume": 374564.0}, {"date": "2019-06-21", "close": 1.305428, "volume": 656770.0}, {"date": "2019-06-24", "close": 1.349267, "volume": 420707.0}, {"date": "2019-06-25", "close": 1.349267, "volume": 182479.0}, {"date": "2019-06-26", "close": 1.339525, "volume": 165685.0}, {"date": "2019-06-27", "close": 1.359009, "volume": 1225418.0}, {"date": "2019-06-28", "close": 1.324912, "volume": 216965.0}, {"date": "2019-07-01", "close": 1.334654, "volume": 332364.0}, {"date": "2019-07-02", "close": 1.349267, "volume": 335637.0}, {"date": "2019-07-03", "close": 1.359009, "volume": 359980.0}, {"date": "2019-07-04", "close": 1.329783, "volume": 190205.0}, {"date": "2019-07-05", "close": 1.354138, "volume": 352796.0}, {"date": "2019-07-08", "close": 1.354138, "volume": 811771.0}, {"date": "2019-07-09", "close": 1.324912, "volume": 522311.0}, {"date": "2019-07-10", "close": 1.329783, "volume": 167033.0}, {"date": "2019-07-11", "close": 1.300557, "volume": 307130.0}, {"date": "2019-07-12", "close": 1.305428, "volume": 174507.0}, {"date": "2019-07-15", "close": 1.305428, "volume": 160996.0}, {"date": "2019-07-16", "close": 1.344396, "volume": 221474.0}, {"date": "2019-07-17", "close": 1.31517, "volume": 236571.0}, {"date": "2019-07-18", "close": 1.295686, "volume": 182158.0}, {"date": "2019-07-19", "close": 1.305428, "volume": 276138.0}, {"date": "2019-07-22", "close": 1.300557, "volume": 219877.0}, {"date": "2019-07-23", "close": 1.310299, "volume": 81616.0}, {"date": "2019-07-24", "close": 1.300557, "volume": 249118.0}, {"date": "2019-07-25", "close": 1.295686, "volume": 130275.0}, {"date": "2019-07-26", "close": 1.285944, "volume": 96494.0}, {"date": "2019-07-29", "close": 1.285944, "volume": 52898.0}, {"date": "2019-07-30", "close": 1.285944, "volume": 276965.0}, {"date": "2019-07-31", "close": 1.281073, "volume": 253442.0}, {"date": "2019-08-01", "close": 1.276202, "volume": 239451.0}, {"date": "2019-08-02", "close": 1.237234, "volume": 456248.0}, {"date": "2019-08-05", "close": 1.222621, "volume": 193931.0}, {"date": "2019-08-06", "close": 1.198266, "volume": 534183.0}, {"date": "2019-08-07", "close": 1.198266, "volume": 92289.0}, {"date": "2019-08-08", "close": 1.251847, "volume": 287122.0}, {"date": "2019-08-09", "close": 1.26646, "volume": 185302.0}, {"date": "2019-08-12", "close": 1.242105, "volume": 152579.0}, {"date": "2019-08-13", "close": 1.227492, "volume": 2060844.0}, {"date": "2019-08-14", "close": 1.208008, "volume": 346872.0}, {"date": "2019-08-15", "close": 1.208008, "volume": 397663.0}, {"date": "2019-08-16", "close": 1.16904, "volume": 219149.0}, {"date": "2019-08-19", "close": 1.178782, "volume": 140766.0}, {"date": "2019-08-20", "close": 1.21775, "volume": 108582.0}, {"date": "2019-08-21", "close": 1.21775, "volume": 190465.0}, {"date": "2019-08-22", "close": 1.208008, "volume": 120663.0}, {"date": "2019-08-23", "close": 1.183653, "volume": 38844.0}, {"date": "2019-08-26", "close": 1.130072, "volume": 231411.0}, {"date": "2019-08-27", "close": 1.110588, "volume": 524726.0}, {"date": "2019-08-28", "close": 1.07162, "volume": 843179.0}, {"date": "2019-08-29", "close": 1.07162, "volume": 1084080.0}, {"date": "2019-08-30", "close": 1.07162, "volume": 369718.0}, {"date": "2019-09-02", "close": 1.12033, "volume": 405282.0}, {"date": "2019-09-03", "close": 1.12033, "volume": 737980.0}, {"date": "2019-09-04", "close": 1.095975, "volume": 710099.0}, {"date": "2019-09-05", "close": 1.091104, "volume": 641644.0}, {"date": "2019-09-06", "close": 1.076491, "volume": 919329.0}, {"date": "2019-09-09", "close": 1.081362, "volume": 432273.0}, {"date": "2019-09-10", "close": 1.095975, "volume": 119343.0}, {"date": "2019-09-11", "close": 1.091104, "volume": 558497.0}, {"date": "2019-09-12", "close": 1.081362, "volume": 119033.0}, {"date": "2019-09-13", "close": 1.139814, "volume": 310997.0}, {"date": "2019-09-16", "close": 1.130072, "volume": 332437.0}, {"date": "2019-09-17", "close": 1.130072, "volume": 247368.0}, {"date": "2019-09-18", "close": 1.100846, "volume": 136217.0}, {"date": "2019-09-19", "close": 1.091104, "volume": 422274.0}, {"date": "2019-09-20", "close": 1.105717, "volume": 97051.0}, {"date": "2019-09-23", "close": 1.081362, "volume": 528388.0}, {"date": "2019-09-24", "close": 1.086233, "volume": 203814.0}, {"date": "2019-09-25", "close": 1.066749, "volume": 295726.0}, {"date": "2019-09-26", "close": 1.149556, "volume": 850048.0}, {"date": "2019-09-27", "close": 1.12033, "volume": 339916.0}, {"date": "2019-09-30", "close": 1.12033, "volume": 263285.0}, {"date": "2019-10-01", "close": 1.188524, "volume": 520483.0}, {"date": "2019-10-02", "close": 1.134943, "volume": 254844.0}, {"date": "2019-10-03", "close": 1.144685, "volume": 251790.0}, {"date": "2019-10-04", "close": 1.125201, "volume": 325437.0}, {"date": "2019-10-07", "close": 1.12033, "volume": 119329.0}, {"date": "2019-10-08", "close": 1.134943, "volume": 124609.0}, {"date": "2019-10-09", "close": 1.134943, "volume": 96454.0}, {"date": "2019-10-10", "close": 1.125201, "volume": 211580.0}, {"date": "2019-10-11", "close": 1.115459, "volume": 158373.0}, {"date": "2019-10-14", "close": 1.115459, "volume": 166383.0}, {"date": "2019-10-15", "close": 1.130072, "volume": 102787.0}, {"date": "2019-10-16", "close": 1.110588, "volume": 73763.0}, {"date": "2019-10-17", "close": 1.091104, "volume": 319904.0}, {"date": "2019-10-18", "close": 1.095975, "volume": 132408.0}, {"date": "2019-10-21", "close": 1.086233, "volume": 102137.0}, {"date": "2019-10-22", "close": 1.091104, "volume": 477389.0}, {"date": "2019-10-23", "close": 1.100846, "volume": 68599.0}, {"date": "2019-10-24", "close": 1.091104, "volume": 77365.0}, {"date": "2019-10-25", "close": 1.100846, "volume": 62177.0}, {"date": "2019-10-28", "close": 1.130072, "volume": 134876.0}, {"date": "2019-10-29", "close": 1.076491, "volume": 176922.0}, {"date": "2019-10-30", "close": 1.130072, "volume": 142906.0}, {"date": "2019-10-31", "close": 1.130072, "volume": 271652.0}, {"date": "2019-11-01", "close": 1.159298, "volume": 130729.0}, {"date": "2019-11-04", "close": 1.149556, "volume": 194758.0}, {"date": "2019-11-05", "close": 1.173911, "volume": 106921.0}, {"date": "2019-11-06", "close": 1.203137, "volume": 697992.0}, {"date": "2019-11-07", "close": 1.203137, "volume": 316393.0}, {"date": "2019-11-08", "close": 1.188524, "volume": 133473.0}, {"date": "2019-11-11", "close": 1.246976, "volume": 2834123.0}, {"date": "2019-11-12", "close": 1.295686, "volume": 867131.0}, {"date": "2019-11-13", "close": 1.251847, "volume": 502028.0}, {"date": "2019-11-14", "close": 1.281073, "volume": 282274.0}, {"date": "2019-11-15", "close": 1.26646, "volume": 147496.0}, {"date": "2019-11-18", "close": 1.256718, "volume": 887846.0}, {"date": "2019-11-19", "close": 1.26646, "volume": 236991.0}, {"date": "2019-11-20", "close": 1.285944, "volume": 161934.0}, {"date": "2019-11-21", "close": 1.285944, "volume": 1000460.0}, {"date": "2019-11-22", "close": 1.276202, "volume": 431687.0}, {"date": "2019-11-25", "close": 1.300557, "volume": 314628.0}, {"date": "2019-11-26", "close": 1.305428, "volume": 336161.0}, {"date": "2019-11-27", "close": 1.26646, "volume": 640219.0}, {"date": "2019-11-28", "close": 1.285944, "volume": 267071.0}, {"date": "2019-11-29", "close": 1.290815, "volume": 480565.0}, {"date": "2019-12-02", "close": 1.349267, "volume": 626118.0}, {"date": "2019-12-03", "close": 1.300557, "volume": 299939.0}, {"date": "2019-12-04", "close": 1.276202, "volume": 399018.0}, {"date": "2019-12-05", "close": 1.242105, "volume": 216321.0}, {"date": "2019-12-06", "close": 1.237234, "volume": 428190.0}, {"date": "2019-12-09", "close": 1.193395, "volume": 394594.0}, {"date": "2019-12-10", "close": 1.261589, "volume": 238229.0}, {"date": "2019-12-11", "close": 1.271331, "volume": 291606.0}, {"date": "2019-12-12", "close": 1.246976, "volume": 3816545.0}, {"date": "2019-12-13", "close": 1.242105, "volume": 246286.0}, {"date": "2019-12-16", "close": 1.261589, "volume": 159233.0}, {"date": "2019-12-17", "close": 1.251847, "volume": 116224.0}, {"date": "2019-12-18", "close": 1.222621, "volume": 115095.0}, {"date": "2019-12-19", "close": 1.212879, "volume": 240757.0}, {"date": "2019-12-20", "close": 1.188524, "volume": 148636.0}, {"date": "2019-12-23", "close": 1.198266, "volume": 218698.0}, {"date": "2019-12-24", "close": 1.16904, "volume": 83459.0}, {"date": "2019-12-27", "close": 1.164169, "volume": 19609.0}, {"date": "2019-12-30", "close": 1.203137, "volume": 270113.0}, {"date": "2019-12-31", "close": 1.178782, "volume": 22180.0}, {"date": "2020-01-02", "close": 1.188524, "volume": 84734.0}, {"date": "2020-01-03", "close": 1.183653, "volume": 74488.0}, {"date": "2020-01-06", "close": 1.16904, "volume": 238030.0}, {"date": "2020-01-07", "close": 1.159298, "volume": 92446.0}, {"date": "2020-01-08", "close": 1.173911, "volume": 136274.0}, {"date": "2020-01-09", "close": 1.159298, "volume": 200792.0}, {"date": "2020-01-10", "close": 1.16904, "volume": 97462.0}, {"date": "2020-01-13", "close": 1.149556, "volume": 169432.0}, {"date": "2020-01-14", "close": 1.188524, "volume": 289471.0}, {"date": "2020-01-15", "close": 1.188524, "volume": 190805.0}, {"date": "2020-01-16", "close": 1.159298, "volume": 104398.0}, {"date": "2020-01-17", "close": 1.159298, "volume": 240341.0}, {"date": "2020-01-20", "close": 1.144685, "volume": 148456.0}, {"date": "2020-01-21", "close": 1.149556, "volume": 120121.0}, {"date": "2020-01-22", "close": 1.159298, "volume": 104312.0}, {"date": "2020-01-23", "close": 1.164169, "volume": 300390.0}, {"date": "2020-01-24", "close": 1.159298, "volume": 177618.0}, {"date": "2020-01-28", "close": 1.139814, "volume": 274349.0}, {"date": "2020-01-29", "close": 1.164169, "volume": 166708.0}, {"date": "2020-01-30", "close": 1.134943, "volume": 124691.0}, {"date": "2020-01-31", "close": 1.164169, "volume": 135807.0}, {"date": "2020-02-03", "close": 1.134943, "volume": 86923.0}, {"date": "2020-02-04", "close": 1.130072, "volume": 177741.0}, {"date": "2020-02-05", "close": 1.105717, "volume": 523512.0}, {"date": "2020-02-06", "close": 1.110588, "volume": 143661.0}, {"date": "2020-02-07", "close": 1.12033, "volume": 185325.0}, {"date": "2020-02-10", "close": 1.130072, "volume": 118673.0}, {"date": "2020-02-11", "close": 1.095975, "volume": 194797.0}, {"date": "2020-02-12", "close": 1.100846, "volume": 341510.0}, {"date": "2020-02-13", "close": 1.134943, "volume": 322281.0}, {"date": "2020-02-14", "close": 1.16904, "volume": 300569.0}, {"date": "2020-02-17", "close": 1.115459, "volume": 103413.0}, {"date": "2020-02-18", "close": 1.16904, "volume": 109510.0}, {"date": "2020-02-19", "close": 1.159298, "volume": 96626.0}, {"date": "2020-02-20", "close": 1.21775, "volume": 496452.0}, {"date": "2020-02-21", "close": 1.188524, "volume": 132246.0}, {"date": "2020-02-24", "close": 1.12033, "volume": 210838.0}, {"date": "2020-02-25", "close": 1.095975, "volume": 547156.0}, {"date": "2020-02-26", "close": 1.076491, "volume": 293767.0}, {"date": "2020-02-27", "close": 1.081362, "volume": 264301.0}, {"date": "2020-02-28", "close": 0.998555, "volume": 557399.0}, {"date": "2020-03-02", "close": 0.9742, "volume": 993290.0}, {"date": "2020-03-03", "close": 0.979071, "volume": 373000.0}, {"date": "2020-03-04", "close": 0.9742, "volume": 459739.0}, {"date": "2020-03-05", "close": 0.993684, "volume": 498636.0}, {"date": "2020-03-06", "close": 0.9742, "volume": 334853.0}, {"date": "2020-03-09", "close": 0.92549, "volume": 604534.0}, {"date": "2020-03-10", "close": 0.959587, "volume": 867367.0}, {"date": "2020-03-11", "close": 0.964458, "volume": 321070.0}, {"date": "2020-03-12", "close": 0.92549, "volume": 615250.0}, {"date": "2020-03-13", "close": 0.92549, "volume": 480241.0}, {"date": "2020-03-16", "close": 0.813457, "volume": 607402.0}, {"date": "2020-03-17", "close": 0.77936, "volume": 801984.0}, {"date": "2020-03-18", "close": 0.77936, "volume": 562836.0}, {"date": "2020-03-19", "close": 0.745263, "volume": 570473.0}, {"date": "2020-03-20", "close": 0.759876, "volume": 660968.0}, {"date": "2020-03-23", "close": 0.657585, "volume": 1074382.0}, {"date": "2020-03-24", "close": 0.613746, "volume": 1172162.0}, {"date": "2020-03-25", "close": 0.696553, "volume": 743021.0}, {"date": "2020-03-26", "close": 0.764747, "volume": 748472.0}, {"date": "2020-03-27", "close": 0.745263, "volume": 662011.0}, {"date": "2020-03-30", "close": 0.755005, "volume": 224510.0}, {"date": "2020-03-31", "close": 0.750134, "volume": 555888.0}, {"date": "2020-04-01", "close": 0.793973, "volume": 276336.0}, {"date": "2020-04-02", "close": 0.803715, "volume": 389953.0}, {"date": "2020-04-03", "close": 0.798844, "volume": 16862.0}, {"date": "2020-04-06", "close": 0.87678, "volume": 313396.0}, {"date": "2020-04-07", "close": 0.862167, "volume": 244655.0}, {"date": "2020-04-08", "close": 0.818328, "volume": 249827.0}, {"date": "2020-04-09", "close": 0.842683, "volume": 69960.0}, {"date": "2020-04-14", "close": 0.867038, "volume": 266362.0}, {"date": "2020-04-15", "close": 0.906006, "volume": 130055.0}, {"date": "2020-04-16", "close": 1.07162, "volume": 6420361.0}, {"date": "2020-04-17", "close": 1.091104, "volume": 3875804.0}, {"date": "2020-04-20", "close": 1.02291, "volume": 884950.0}, {"date": "2020-04-21", "close": 0.906006, "volume": 1056672.0}, {"date": "2020-04-22", "close": 0.92549, "volume": 362473.0}, {"date": "2020-04-23", "close": 0.896264, "volume": 412426.0}, {"date": "2020-04-24", "close": 0.915748, "volume": 358454.0}, {"date": "2020-04-27", "close": 1.02291, "volume": 608006.0}, {"date": "2020-04-28", "close": 0.9742, "volume": 651991.0}, {"date": "2020-04-29", "close": 1.003426, "volume": 257123.0}, {"date": "2020-04-30", "close": 1.02291, "volume": 663282.0}, {"date": "2020-05-01", "close": 1.057007, "volume": 646215.0}, {"date": "2020-05-04", "close": 0.9742, "volume": 339982.0}, {"date": "2020-05-05", "close": 0.954716, "volume": 319553.0}, {"date": "2020-05-06", "close": 0.935232, "volume": 706350.0}, {"date": "2020-05-07", "close": 0.964458, "volume": 588642.0}, {"date": "2020-05-08", "close": 0.940103, "volume": 747467.0}, {"date": "2020-05-11", "close": 0.910877, "volume": 411592.0}, {"date": "2020-05-12", "close": 0.979071, "volume": 919141.0}, {"date": "2020-05-13", "close": 0.9742, "volume": 360697.0}, {"date": "2020-05-14", "close": 0.944974, "volume": 427726.0}, {"date": "2020-05-15", "close": 0.935232, "volume": 311975.0}, {"date": "2020-05-18", "close": 0.9742, "volume": 531633.0}, {"date": "2020-05-19", "close": 0.9742, "volume": 306696.0}, {"date": "2020-05-20", "close": 1.042394, "volume": 661167.0}, {"date": "2020-05-21", "close": 1.100846, "volume": 794935.0}, {"date": "2020-05-22", "close": 1.076491, "volume": 727658.0}, {"date": "2020-05-25", "close": 1.105717, "volume": 312342.0}, {"date": "2020-05-26", "close": 1.095975, "volume": 402332.0}, {"date": "2020-05-27", "close": 1.091104, "volume": 326131.0}, {"date": "2020-05-28", "close": 1.086233, "volume": 579670.0}, {"date": "2020-05-29", "close": 1.07162, "volume": 258729.0}, {"date": "2020-06-01", "close": 1.027781, "volume": 466589.0}, {"date": "2020-06-02", "close": 1.057007, "volume": 182220.0}, {"date": "2020-06-03", "close": 1.052136, "volume": 361348.0}, {"date": "2020-06-04", "close": 1.027781, "volume": 495105.0}, {"date": "2020-06-05", "close": 1.037523, "volume": 82456.0}, {"date": "2020-06-09", "close": 1.032652, "volume": 356899.0}, {"date": "2020-06-10", "close": 1.018039, "volume": 444527.0}, {"date": "2020-06-11", "close": 1.008297, "volume": 531872.0}, {"date": "2020-06-12", "close": 0.979071, "volume": 466464.0}, {"date": "2020-06-15", "close": 0.944974, "volume": 479445.0}, {"date": "2020-06-16", "close": 1.032652, "volume": 303022.0}, {"date": "2020-06-17", "close": 1.125201, "volume": 1172285.0}, {"date": "2020-06-18", "close": 1.052136, "volume": 829844.0}, {"date": "2020-06-19", "close": 1.110588, "volume": 1059710.0}, {"date": "2020-06-22", "close": 1.086233, "volume": 415032.0}, {"date": "2020-06-23", "close": 1.081362, "volume": 235486.0}, {"date": "2020-06-24", "close": 1.086233, "volume": 233680.0}, {"date": "2020-06-25", "close": 1.081362, "volume": 276065.0}, {"date": "2020-06-26", "close": 1.134943, "volume": 1505624.0}, {"date": "2020-06-29", "close": 1.110588, "volume": 848097.0}, {"date": "2020-06-30", "close": 1.095975, "volume": 232787.0}, {"date": "2020-07-01", "close": 1.115459, "volume": 193631.0}, {"date": "2020-07-02", "close": 1.139814, "volume": 268057.0}, {"date": "2020-07-03", "close": 1.134943, "volume": 108651.0}, {"date": "2020-07-06", "close": 1.144685, "volume": 283999.0}, {"date": "2020-07-07", "close": 1.149556, "volume": 427613.0}, {"date": "2020-07-08", "close": 1.149556, "volume": 296204.0}, {"date": "2020-07-09", "close": 1.139814, "volume": 164106.0}, {"date": "2020-07-10", "close": 1.144685, "volume": 120360.0}, {"date": "2020-07-13", "close": 1.091104, "volume": 377360.0}, {"date": "2020-07-14", "close": 1.061878, "volume": 296670.0}, {"date": "2020-07-15", "close": 1.07162, "volume": 83389.0}, {"date": "2020-07-16", "close": 1.052136, "volume": 150903.0}, {"date": "2020-07-17", "close": 1.066749, "volume": 155267.0}, {"date": "2020-07-20", "close": 1.047265, "volume": 61331.0}, {"date": "2020-07-21", "close": 1.110588, "volume": 509496.0}, {"date": "2020-07-22", "close": 1.115459, "volume": 556909.0}, {"date": "2020-07-23", "close": 1.12033, "volume": 772984.0}, {"date": "2020-07-24", "close": 1.139814, "volume": 106366.0}, {"date": "2020-07-27", "close": 1.159298, "volume": 421631.0}, {"date": "2020-07-28", "close": 1.105717, "volume": 159265.0}, {"date": "2020-07-29", "close": 1.076491, "volume": 123447.0}, {"date": "2020-07-30", "close": 1.07162, "volume": 513106.0}, {"date": "2020-07-31", "close": 1.02291, "volume": 1042363.0}, {"date": "2020-08-03", "close": 1.018039, "volume": 323677.0}, {"date": "2020-08-04", "close": 1.057007, "volume": 169218.0}, {"date": "2020-08-05", "close": 1.057007, "volume": 88823.0}, {"date": "2020-08-06", "close": 1.052136, "volume": 167728.0}, {"date": "2020-08-07", "close": 1.057007, "volume": 200440.0}, {"date": "2020-08-10", "close": 1.037523, "volume": 246274.0}, {"date": "2020-08-11", "close": 1.032652, "volume": 437861.0}, {"date": "2020-08-12", "close": 1.018039, "volume": 204977.0}, {"date": "2020-08-13", "close": 1.008297, "volume": 426976.0}, {"date": "2020-08-14", "close": 1.003426, "volume": 166617.0}, {"date": "2020-08-17", "close": 1.032652, "volume": 367887.0}, {"date": "2020-08-18", "close": 1.061878, "volume": 225625.0}, {"date": "2020-08-19", "close": 1.032652, "volume": 250899.0}, {"date": "2020-08-20", "close": 1.047265, "volume": 149543.0}, {"date": "2020-08-21", "close": 1.037523, "volume": 304126.0}, {"date": "2020-08-24", "close": 1.02291, "volume": 478692.0}, {"date": "2020-08-25", "close": 1.261589, "volume": 6859093.0}, {"date": "2020-08-26", "close": 1.295686, "volume": 4244518.0}, {"date": "2020-08-27", "close": 1.432074, "volume": 5177135.0}, {"date": "2020-08-28", "close": 1.373622, "volume": 3778958.0}, {"date": "2020-08-31", "close": 1.475913, "volume": 2314871.0}, {"date": "2020-09-01", "close": 1.65614, "volume": 8913345.0}, {"date": "2020-09-02", "close": 1.587946, "volume": 2622015.0}, {"date": "2020-09-03", "close": 1.65614, "volume": 5162565.0}, {"date": "2020-09-04", "close": 1.539236, "volume": 2226261.0}, {"date": "2020-09-07", "close": 1.578204, "volume": 686445.0}, {"date": "2020-09-08", "close": 1.519752, "volume": 1167722.0}, {"date": "2020-09-09", "close": 1.534365, "volume": 1210004.0}, {"date": "2020-09-10", "close": 1.539236, "volume": 779492.0}, {"date": "2020-09-11", "close": 1.553849, "volume": 840621.0}, {"date": "2020-09-14", "close": 1.680495, "volume": 6167877.0}, {"date": "2020-09-15", "close": 1.636656, "volume": 2467072.0}, {"date": "2020-09-16", "close": 1.626914, "volume": 944560.0}, {"date": "2020-09-17", "close": 1.597688, "volume": 919964.0}, {"date": "2020-09-18", "close": 1.65614, "volume": 1291732.0}, {"date": "2020-09-21", "close": 1.612301, "volume": 626435.0}, {"date": "2020-09-22", "close": 1.573333, "volume": 579799.0}, {"date": "2020-09-23", "close": 1.592817, "volume": 289829.0}, {"date": "2020-09-24", "close": 1.597688, "volume": 568928.0}, {"date": "2020-09-25", "close": 1.563591, "volume": 626063.0}, {"date": "2020-09-30", "close": 1.4613, "volume": 2715464.0}, {"date": "2020-10-01", "close": 1.490526, "volume": 1420670.0}, {"date": "2020-10-02", "close": 1.436945, "volume": 2039277.0}, {"date": "2020-10-05", "close": 1.4613, "volume": 677295.0}, {"date": "2020-10-06", "close": 1.485655, "volume": 2493829.0}, {"date": "2020-10-07", "close": 1.4613, "volume": 922077.0}, {"date": "2020-10-08", "close": 1.446687, "volume": 465492.0}, {"date": "2020-10-09", "close": 1.475913, "volume": 407951.0}, {"date": "2020-10-12", "close": 1.451558, "volume": 438124.0}, {"date": "2020-10-13", "close": 1.446687, "volume": 333763.0}, {"date": "2020-10-14", "close": 1.500268, "volume": 2052343.0}, {"date": "2020-10-15", "close": 1.480784, "volume": 1002895.0}, {"date": "2020-10-16", "close": 1.451558, "volume": 1145139.0}, {"date": "2020-10-19", "close": 1.441816, "volume": 1139284.0}, {"date": "2020-10-20", "close": 1.456429, "volume": 461248.0}, {"date": "2020-10-21", "close": 1.432074, "volume": 335458.0}, {"date": "2020-10-22", "close": 1.422332, "volume": 607583.0}, {"date": "2020-10-23", "close": 1.422332, "volume": 608286.0}, {"date": "2020-10-26", "close": 1.427203, "volume": 325664.0}, {"date": "2020-10-27", "close": 1.422332, "volume": 607319.0}, {"date": "2020-10-28", "close": 1.417461, "volume": 201807.0}, {"date": "2020-10-29", "close": 1.393106, "volume": 371043.0}, {"date": "2020-10-30", "close": 1.397977, "volume": 320534.0}, {"date": "2020-11-02", "close": 1.31517, "volume": 589532.0}, {"date": "2020-11-03", "close": 1.285944, "volume": 476989.0}, {"date": "2020-11-04", "close": 1.368751, "volume": 751663.0}, {"date": "2020-11-05", "close": 1.373622, "volume": 484810.0}, {"date": "2020-11-06", "close": 1.388235, "volume": 456837.0}, {"date": "2020-11-09", "close": 1.354138, "volume": 311464.0}, {"date": "2020-11-10", "close": 1.256718, "volume": 1182884.0}, {"date": "2020-11-11", "close": 1.281073, "volume": 510137.0}, {"date": "2020-11-12", "close": 1.246976, "volume": 569945.0}, {"date": "2020-11-13", "close": 1.300557, "volume": 414334.0}, {"date": "2020-11-16", "close": 1.26646, "volume": 19958.0}, {"date": "2020-11-17", "close": 1.237234, "volume": 940835.0}, {"date": "2020-11-18", "close": 1.281073, "volume": 343541.0}, {"date": "2020-11-19", "close": 1.305428, "volume": 1189720.0}, {"date": "2020-11-20", "close": 1.354138, "volume": 534386.0}, {"date": "2020-11-23", "close": 1.31517, "volume": 533369.0}, {"date": "2020-11-24", "close": 1.324912, "volume": 399980.0}, {"date": "2020-11-25", "close": 1.285944, "volume": 549960.0}, {"date": "2020-11-26", "close": 1.26646, "volume": 469729.0}, {"date": "2020-11-27", "close": 1.246976, "volume": 720669.0}, {"date": "2020-11-30", "close": 1.242105, "volume": 657728.0}, {"date": "2020-12-01", "close": 1.305428, "volume": 1459786.0}, {"date": "2020-12-02", "close": 1.276202, "volume": 467999.0}, {"date": "2020-12-03", "close": 1.26646, "volume": 278956.0}, {"date": "2020-12-04", "close": 1.26646, "volume": 166768.0}, {"date": "2020-12-07", "close": 1.242105, "volume": 493594.0}, {"date": "2020-12-08", "close": 1.261589, "volume": 300400.0}, {"date": "2020-12-09", "close": 1.271331, "volume": 452871.0}, {"date": "2020-12-10", "close": 1.41259, "volume": 3472835.0}, {"date": "2020-12-11", "close": 1.422332, "volume": 978641.0}, {"date": "2020-12-14", "close": 1.422332, "volume": 692200.0}, {"date": "2020-12-15", "close": 1.407719, "volume": 483241.0}, {"date": "2020-12-16", "close": 1.402848, "volume": 382068.0}, {"date": "2020-12-17", "close": 1.456429, "volume": 820229.0}, {"date": "2020-12-18", "close": 1.524623, "volume": 3059232.0}, {"date": "2020-12-21", "close": 1.495397, "volume": 564312.0}, {"date": "2020-12-22", "close": 1.51001, "volume": 686205.0}, {"date": "2020-12-23", "close": 1.51001, "volume": 369734.0}, {"date": "2020-12-24", "close": 1.490526, "volume": 341431.0}, {"date": "2020-12-29", "close": 1.636656, "volume": 1471037.0}, {"date": "2020-12-30", "close": 1.587946, "volume": 1091131.0}, {"date": "2020-12-31", "close": 1.524623, "volume": 513947.0}, {"date": "2021-01-04", "close": 1.495397, "volume": 600702.0}, {"date": "2021-01-05", "close": 1.529494, "volume": 489988.0}, {"date": "2021-01-06", "close": 1.490526, "volume": 451952.0}, {"date": "2021-01-07", "close": 1.446687, "volume": 395552.0}, {"date": "2021-01-08", "close": 1.451558, "volume": 857809.0}, {"date": "2021-01-11", "close": 1.471042, "volume": 367216.0}, {"date": "2021-01-12", "close": 1.4613, "volume": 261303.0}, {"date": "2021-01-13", "close": 1.4613, "volume": 812311.0}, {"date": "2021-01-14", "close": 1.524623, "volume": 463132.0}, {"date": "2021-01-15", "close": 1.4613, "volume": 423544.0}, {"date": "2021-01-18", "close": 1.402848, "volume": 557526.0}, {"date": "2021-01-19", "close": 1.388235, "volume": 303276.0}, {"date": "2021-01-20", "close": 1.441816, "volume": 232845.0}, {"date": "2021-01-21", "close": 1.402848, "volume": 237355.0}, {"date": "2021-01-22", "close": 1.41259, "volume": 1411190.0}, {"date": "2021-01-25", "close": 1.407719, "volume": 455254.0}, {"date": "2021-01-27", "close": 1.466171, "volume": 740076.0}, {"date": "2021-01-28", "close": 1.466171, "volume": 703047.0}, {"date": "2021-01-29", "close": 1.4613, "volume": 754121.0}, {"date": "2021-02-01", "close": 1.485655, "volume": 388520.0}, {"date": "2021-02-02", "close": 1.553849, "volume": 2010575.0}, {"date": "2021-02-03", "close": 1.583075, "volume": 1726685.0}, {"date": "2021-02-04", "close": 1.75356, "volume": 2867116.0}, {"date": "2021-02-05", "close": 1.85098, "volume": 4141858.0}, {"date": "2021-02-08", "close": 1.89969, "volume": 3420976.0}, {"date": "2021-02-09", "close": 1.987368, "volume": 2452827.0}, {"date": "2021-02-10", "close": 2.04582, "volume": 1472957.0}, {"date": "2021-02-11", "close": 1.987368, "volume": 1264062.0}, {"date": "2021-02-12", "close": 2.299112, "volume": 3723925.0}, {"date": "2021-02-15", "close": 2.230918, "volume": 1583021.0}, {"date": "2021-02-16", "close": 2.425758, "volume": 1305785.0}, {"date": "2021-02-17", "close": 2.38679, "volume": 926164.0}, {"date": "2021-02-18", "close": 2.269886, "volume": 1384753.0}, {"date": "2021-02-19", "close": 2.24066, "volume": 1703291.0}, {"date": "2021-02-22", "close": 2.14324, "volume": 1314673.0}, {"date": "2021-02-23", "close": 2.152982, "volume": 3193965.0}, {"date": "2021-02-24", "close": 2.084788, "volume": 924485.0}, {"date": "2021-02-25", "close": 2.09453, "volume": 815399.0}, {"date": "2021-02-26", "close": 2.026336, "volume": 687856.0}, {"date": "2021-03-01", "close": 2.104272, "volume": 1032559.0}, {"date": "2021-03-02", "close": 2.04582, "volume": 669670.0}, {"date": "2021-03-03", "close": 2.04582, "volume": 872018.0}, {"date": "2021-03-04", "close": 2.016594, "volume": 283077.0}, {"date": "2021-03-05", "close": 1.967884, "volume": 954462.0}, {"date": "2021-03-08", "close": 1.85098, "volume": 1895369.0}, {"date": "2021-03-09", "close": 1.748689, "volume": 1899559.0}, {"date": "2021-03-10", "close": 1.719463, "volume": 904231.0}, {"date": "2021-03-11", "close": 1.787657, "volume": 635876.0}, {"date": "2021-03-12", "close": 1.826625, "volume": 814794.0}, {"date": "2021-03-15", "close": 1.821754, "volume": 397701.0}, {"date": "2021-03-16", "close": 1.919174, "volume": 1652923.0}, {"date": "2021-03-17", "close": 1.9484, "volume": 1194998.0}, {"date": "2021-03-18", "close": 1.89969, "volume": 795385.0}, {"date": "2021-03-19", "close": 1.977626, "volume": 475235.0}, {"date": "2021-03-22", "close": 2.084788, "volume": 791864.0}, {"date": "2021-03-23", "close": 2.016594, "volume": 1075299.0}, {"date": "2021-03-24", "close": 1.977626, "volume": 334877.0}, {"date": "2021-03-25", "close": 2.026336, "volume": 1503047.0}, {"date": "2021-03-26", "close": 1.967884, "volume": 563579.0}, {"date": "2021-03-29", "close": 2.036078, "volume": 352189.0}, {"date": "2021-03-30", "close": 1.909432, "volume": 953031.0}, {"date": "2021-03-31", "close": 1.870464, "volume": 780534.0}, {"date": "2021-04-01", "close": 1.99711, "volume": 761557.0}, {"date": "2021-04-06", "close": 2.026336, "volume": 794546.0}, {"date": "2021-04-07", "close": 2.016594, "volume": 637315.0}, {"date": "2021-04-08", "close": 2.09453, "volume": 1459901.0}, {"date": "2021-04-09", "close": 1.99711, "volume": 702324.0}, {"date": "2021-04-12", "close": 1.894819, "volume": 1792640.0}, {"date": "2021-04-13", "close": 1.880206, "volume": 1046017.0}, {"date": "2021-04-14", "close": 1.865593, "volume": 584434.0}, {"date": "2021-04-15", "close": 1.855851, "volume": 1041333.0}, {"date": "2021-04-16", "close": 1.885077, "volume": 920660.0}, {"date": "2021-04-19", "close": 1.807141, "volume": 989225.0}, {"date": "2021-04-20", "close": 1.787657, "volume": 470210.0}, {"date": "2021-04-21", "close": 1.743818, "volume": 734569.0}, {"date": "2021-04-22", "close": 1.690237, "volume": 1131829.0}, {"date": "2021-04-23", "close": 1.641527, "volume": 1332999.0}, {"date": "2021-04-26", "close": 1.65614, "volume": 765056.0}, {"date": "2021-04-27", "close": 1.65614, "volume": 1340573.0}, {"date": "2021-04-28", "close": 1.626914, "volume": 673827.0}, {"date": "2021-04-29", "close": 1.670753, "volume": 345278.0}, {"date": "2021-04-30", "close": 1.646398, "volume": 302713.0}, {"date": "2021-05-03", "close": 1.75356, "volume": 1478891.0}, {"date": "2021-05-04", "close": 1.816883, "volume": 910737.0}, {"date": "2021-05-05", "close": 1.734076, "volume": 607960.0}, {"date": "2021-05-06", "close": 1.758431, "volume": 622425.0}, {"date": "2021-05-07", "close": 1.680495, "volume": 402530.0}, {"date": "2021-05-10", "close": 1.709721, "volume": 362318.0}, {"date": "2021-05-11", "close": 1.675624, "volume": 325949.0}, {"date": "2021-05-12", "close": 1.661011, "volume": 433153.0}, {"date": "2021-05-13", "close": 1.617172, "volume": 230811.0}, {"date": "2021-05-14", "close": 1.563591, "volume": 305346.0}, {"date": "2021-05-17", "close": 1.578204, "volume": 453276.0}, {"date": "2021-05-18", "close": 1.597688, "volume": 391857.0}, {"date": "2021-05-19", "close": 1.612301, "volume": 363518.0}, {"date": "2021-05-20", "close": 1.626914, "volume": 222013.0}, {"date": "2021-05-21", "close": 1.617172, "volume": 255088.0}, {"date": "2021-05-24", "close": 1.65614, "volume": 307732.0}, {"date": "2021-05-25", "close": 1.651269, "volume": 231569.0}, {"date": "2021-05-26", "close": 1.690237, "volume": 275245.0}, {"date": "2021-05-27", "close": 1.685366, "volume": 360713.0}, {"date": "2021-05-28", "close": 1.675624, "volume": 168274.0}, {"date": "2021-05-31", "close": 1.729205, "volume": 267528.0}, {"date": "2021-06-01", "close": 1.743818, "volume": 848184.0}, {"date": "2021-06-02", "close": 1.719463, "volume": 251726.0}, {"date": "2021-06-03", "close": 1.641527, "volume": 304077.0}, {"date": "2021-06-04", "close": 1.631785, "volume": 210730.0}, {"date": "2021-06-07", "close": 1.568462, "volume": 312264.0}, {"date": "2021-06-08", "close": 1.622043, "volume": 321224.0}, {"date": "2021-06-09", "close": 1.602559, "volume": 124731.0}, {"date": "2021-06-10", "close": 1.626914, "volume": 262912.0}, {"date": "2021-06-11", "close": 1.680495, "volume": 781296.0}, {"date": "2021-06-15", "close": 1.626914, "volume": 731091.0}, {"date": "2021-06-16", "close": 1.583075, "volume": 347804.0}, {"date": "2021-06-17", "close": 1.514881, "volume": 805846.0}, {"date": "2021-06-18", "close": 1.65614, "volume": 1021051.0}, {"date": "2021-06-21", "close": 1.500268, "volume": 1790474.0}, {"date": "2021-06-22", "close": 1.490526, "volume": 560148.0}, {"date": "2021-06-23", "close": 1.4613, "volume": 901995.0}, {"date": "2021-06-24", "close": 1.539236, "volume": 704834.0}, {"date": "2021-06-25", "close": 1.534365, "volume": 216096.0}, {"date": "2021-06-28", "close": 1.485655, "volume": 315313.0}, {"date": "2021-06-29", "close": 1.441816, "volume": 1036648.0}, {"date": "2021-06-30", "close": 1.456429, "volume": 401047.0}, {"date": "2021-07-01", "close": 1.490526, "volume": 234422.0}, {"date": "2021-07-02", "close": 1.456429, "volume": 320961.0}, {"date": "2021-07-05", "close": 1.334654, "volume": 1614795.0}, {"date": "2021-07-06", "close": 1.334654, "volume": 794420.0}, {"date": "2021-07-07", "close": 1.344396, "volume": 368323.0}, {"date": "2021-07-08", "close": 1.305428, "volume": 532729.0}, {"date": "2021-07-09", "close": 1.320041, "volume": 560979.0}, {"date": "2021-07-12", "close": 1.339525, "volume": 706612.0}, {"date": "2021-07-13", "close": 1.378493, "volume": 692729.0}, {"date": "2021-07-14", "close": 1.36388, "volume": 348396.0}, {"date": "2021-07-15", "close": 1.324912, "volume": 348920.0}, {"date": "2021-07-16", "close": 1.310299, "volume": 677226.0}, {"date": "2021-07-19", "close": 1.256718, "volume": 624802.0}, {"date": "2021-07-20", "close": 1.251847, "volume": 735813.0}, {"date": "2021-07-21", "close": 1.246976, "volume": 175866.0}, {"date": "2021-07-22", "close": 1.242105, "volume": 695851.0}, {"date": "2021-07-23", "close": 1.232363, "volume": 351832.0}, {"date": "2021-07-26", "close": 1.227492, "volume": 288668.0}, {"date": "2021-07-27", "close": 1.324912, "volume": 1522222.0}, {"date": "2021-07-28", "close": 1.251847, "volume": 1672680.0}, {"date": "2021-07-29", "close": 1.31517, "volume": 462540.0}, {"date": "2021-07-30", "close": 1.349267, "volume": 618989.0}, {"date": "2021-08-02", "close": 1.324912, "volume": 634821.0}, {"date": "2021-08-03", "close": 1.281073, "volume": 573023.0}, {"date": "2021-08-04", "close": 1.242105, "volume": 603228.0}, {"date": "2021-08-05", "close": 1.246976, "volume": 1017348.0}, {"date": "2021-08-06", "close": 1.227492, "volume": 273909.0}, {"date": "2021-08-09", "close": 1.188524, "volume": 1086311.0}, {"date": "2021-08-10", "close": 1.173911, "volume": 654496.0}, {"date": "2021-08-11", "close": 1.193395, "volume": 492005.0}, {"date": "2021-08-12", "close": 1.193395, "volume": 362277.0}, {"date": "2021-08-13", "close": 1.232363, "volume": 531175.0}, {"date": "2021-08-16", "close": 1.26646, "volume": 739075.0}, {"date": "2021-08-17", "close": 1.310299, "volume": 824327.0}, {"date": "2021-08-18", "close": 1.232363, "volume": 570194.0}, {"date": "2021-08-19", "close": 1.208008, "volume": 462591.0}, {"date": "2021-08-20", "close": 1.188524, "volume": 2300007.0}, {"date": "2021-08-23", "close": 1.256718, "volume": 1061155.0}, {"date": "2021-08-24", "close": 1.222621, "volume": 423480.0}, {"date": "2021-08-25", "close": 1.237234, "volume": 407111.0}, {"date": "2021-08-26", "close": 1.16904, "volume": 691466.0}, {"date": "2021-08-27", "close": 1.12033, "volume": 1091576.0}, {"date": "2021-08-30", "close": 1.154427, "volume": 653126.0}, {"date": "2021-08-31", "close": 1.173911, "volume": 372350.0}, {"date": "2021-09-01", "close": 1.16904, "volume": 369946.0}, {"date": "2021-09-02", "close": 1.222621, "volume": 234374.0}, {"date": "2021-09-03", "close": 1.232363, "volume": 302584.0}, {"date": "2021-09-06", "close": 1.261589, "volume": 428983.0}, {"date": "2021-09-07", "close": 1.212879, "volume": 598731.0}, {"date": "2021-09-08", "close": 1.295686, "volume": 750474.0}, {"date": "2021-09-09", "close": 1.212879, "volume": 493470.0}, {"date": "2021-09-10", "close": 1.237234, "volume": 1932839.0}, {"date": "2021-09-13", "close": 1.26646, "volume": 303505.0}, {"date": "2021-09-14", "close": 1.276202, "volume": 294530.0}, {"date": "2021-09-15", "close": 1.329783, "volume": 738612.0}, {"date": "2021-09-16", "close": 1.373622, "volume": 162395.0}, {"date": "2021-09-17", "close": 1.393106, "volume": 520846.0}, {"date": "2021-09-20", "close": 1.329783, "volume": 315395.0}, {"date": "2021-09-21", "close": 1.320041, "volume": 124801.0}, {"date": "2021-09-22", "close": 1.295686, "volume": 517466.0}, {"date": "2021-09-23", "close": 1.36388, "volume": 307105.0}, {"date": "2021-09-24", "close": 1.368751, "volume": 144111.0}, {"date": "2021-09-27", "close": 1.436945, "volume": 674612.0}, {"date": "2021-09-28", "close": 1.344396, "volume": 442633.0}, {"date": "2021-09-29", "close": 1.295686, "volume": 420059.0}, {"date": "2021-09-30", "close": 1.295686, "volume": 393359.0}, {"date": "2021-10-01", "close": 1.26646, "volume": 375382.0}, {"date": "2021-10-04", "close": 1.232363, "volume": 347937.0}, {"date": "2021-10-05", "close": 1.183653, "volume": 474334.0}, {"date": "2021-10-06", "close": 1.16904, "volume": 564892.0}, {"date": "2021-10-07", "close": 1.164169, "volume": 644060.0}, {"date": "2021-10-08", "close": 1.188524, "volume": 662033.0}, {"date": "2021-10-11", "close": 1.139814, "volume": 425107.0}, {"date": "2021-10-12", "close": 1.164169, "volume": 1421303.0}, {"date": "2021-10-13", "close": 1.159298, "volume": 253668.0}, {"date": "2021-10-14", "close": 1.159298, "volume": 256581.0}, {"date": "2021-10-15", "close": 1.139814, "volume": 502577.0}, {"date": "2021-10-18", "close": 1.134943, "volume": 743923.0}, {"date": "2021-10-19", "close": 1.134943, "volume": 485157.0}, {"date": "2021-10-20", "close": 1.105717, "volume": 1081162.0}, {"date": "2021-10-21", "close": 1.091104, "volume": 1199043.0}, {"date": "2021-10-22", "close": 1.07162, "volume": 314436.0}, {"date": "2021-10-25", "close": 1.052136, "volume": 1152211.0}, {"date": "2021-10-26", "close": 1.052136, "volume": 803145.0}, {"date": "2021-10-27", "close": 1.02291, "volume": 655101.0}, {"date": "2021-10-28", "close": 1.042394, "volume": 533279.0}, {"date": "2021-10-29", "close": 1.02291, "volume": 649809.0}, {"date": "2021-11-01", "close": 1.052136, "volume": 253653.0}, {"date": "2021-11-02", "close": 1.047265, "volume": 327728.0}, {"date": "2021-11-03", "close": 1.095975, "volume": 1092363.0}, {"date": "2021-11-04", "close": 1.110588, "volume": 664659.0}, {"date": "2021-11-05", "close": 1.061878, "volume": 426057.0}, {"date": "2021-11-08", "close": 1.037523, "volume": 369291.0}, {"date": "2021-11-09", "close": 1.081362, "volume": 1779623.0}, {"date": "2021-11-10", "close": 1.052136, "volume": 678859.0}, {"date": "2021-11-11", "close": 1.013168, "volume": 337884.0}, {"date": "2021-11-12", "close": 1.02291, "volume": 369061.0}, {"date": "2021-11-15", "close": 1.02291, "volume": 218863.0}, {"date": "2021-11-16", "close": 1.027781, "volume": 358233.0}, {"date": "2021-11-17", "close": 1.003426, "volume": 409736.0}, {"date": "2021-11-18", "close": 1.008297, "volume": 258338.0}, {"date": "2021-11-19", "close": 1.003426, "volume": 187520.0}, {"date": "2021-11-22", "close": 1.052136, "volume": 496446.0}, {"date": "2021-11-23", "close": 1.047265, "volume": 463402.0}, {"date": "2021-11-24", "close": 1.091104, "volume": 1017243.0}, {"date": "2021-11-25", "close": 1.134943, "volume": 1129351.0}, {"date": "2021-11-26", "close": 1.047265, "volume": 551518.0}, {"date": "2021-11-29", "close": 1.018039, "volume": 366510.0}, {"date": "2021-11-30", "close": 1.057007, "volume": 289132.0}, {"date": "2021-12-01", "close": 1.178782, "volume": 1000322.0}, {"date": "2021-12-02", "close": 1.139814, "volume": 270187.0}, {"date": "2021-12-03", "close": 1.173911, "volume": 1095846.0}, {"date": "2021-12-06", "close": 1.115459, "volume": 528630.0}, {"date": "2021-12-07", "close": 1.16904, "volume": 852546.0}, {"date": "2021-12-08", "close": 1.115459, "volume": 477522.0}, {"date": "2021-12-09", "close": 1.16904, "volume": 361660.0}, {"date": "2021-12-10", "close": 1.232363, "volume": 730483.0}, {"date": "2021-12-13", "close": 1.26646, "volume": 1165821.0}, {"date": "2021-12-14", "close": 1.310299, "volume": 574320.0}, {"date": "2021-12-15", "close": 1.251847, "volume": 345165.0}, {"date": "2021-12-16", "close": 1.285944, "volume": 160369.0}, {"date": "2021-12-17", "close": 1.305428, "volume": 548680.0}, {"date": "2021-12-20", "close": 1.310299, "volume": 496728.0}, {"date": "2021-12-21", "close": 1.256718, "volume": 170245.0}, {"date": "2021-12-22", "close": 1.246976, "volume": 454661.0}, {"date": "2021-12-23", "close": 1.26646, "volume": 298086.0}, {"date": "2021-12-24", "close": 1.26646, "volume": 139478.0}, {"date": "2021-12-29", "close": 1.26646, "volume": 198809.0}, {"date": "2021-12-30", "close": 1.256718, "volume": 160976.0}, {"date": "2021-12-31", "close": 1.305428, "volume": 103153.0}, {"date": "2022-01-04", "close": 1.26646, "volume": 210004.0}, {"date": "2022-01-05", "close": 1.261589, "volume": 114518.0}, {"date": "2022-01-06", "close": 1.222621, "volume": 253852.0}, {"date": "2022-01-07", "close": 1.203137, "volume": 105382.0}, {"date": "2022-01-10", "close": 1.227492, "volume": 115428.0}, {"date": "2022-01-11", "close": 1.198266, "volume": 170976.0}, {"date": "2022-01-12", "close": 1.203137, "volume": 291142.0}, {"date": "2022-01-13", "close": 1.100846, "volume": 714971.0}, {"date": "2022-01-14", "close": 1.12033, "volume": 661955.0}, {"date": "2022-01-17", "close": 1.130072, "volume": 183028.0}, {"date": "2022-01-18", "close": 1.130072, "volume": 375248.0}, {"date": "2022-01-19", "close": 1.130072, "volume": 199935.0}, {"date": "2022-01-20", "close": 1.115459, "volume": 150730.0}, {"date": "2022-01-21", "close": 1.081362, "volume": 269190.0}, {"date": "2022-01-24", "close": 1.032652, "volume": 345168.0}, {"date": "2022-01-25", "close": 1.008297, "volume": 555730.0}, {"date": "2022-01-27", "close": 0.969329, "volume": 757474.0}, {"date": "2022-01-28", "close": 1.02291, "volume": 1783767.0}, {"date": "2022-01-31", "close": 1.057007, "volume": 317000.0}, {"date": "2022-02-01", "close": 1.02291, "volume": 173873.0}, {"date": "2022-02-02", "close": 1.037523, "volume": 613048.0}, {"date": "2022-02-03", "close": 0.988813, "volume": 752097.0}, {"date": "2022-02-04", "close": 1.003426, "volume": 274712.0}, {"date": "2022-02-07", "close": 0.993684, "volume": 242486.0}, {"date": "2022-02-08", "close": 1.003426, "volume": 391801.0}, {"date": "2022-02-09", "close": 1.027781, "volume": 198042.0}, {"date": "2022-02-10", "close": 1.032652, "volume": 190567.0}, {"date": "2022-02-11", "close": 0.998555, "volume": 189219.0}, {"date": "2022-02-14", "close": 0.993684, "volume": 371231.0}, {"date": "2022-02-15", "close": 1.02291, "volume": 253061.0}, {"date": "2022-02-16", "close": 1.02291, "volume": 449784.0}, {"date": "2022-02-17", "close": 1.003426, "volume": 232501.0}, {"date": "2022-02-18", "close": 1.013168, "volume": 368721.0}, {"date": "2022-02-21", "close": 0.959587, "volume": 575375.0}, {"date": "2022-02-22", "close": 0.915748, "volume": 685101.0}, {"date": "2022-02-23", "close": 0.92549, "volume": 316761.0}, {"date": "2022-02-24", "close": 0.910877, "volume": 632022.0}, {"date": "2022-02-25", "close": 0.881651, "volume": 747253.0}, {"date": "2022-02-28", "close": 0.857296, "volume": 689539.0}, {"date": "2022-03-01", "close": 0.901135, "volume": 1772524.0}, {"date": "2022-03-02", "close": 0.87678, "volume": 1832617.0}, {"date": "2022-03-03", "close": 0.867038, "volume": 554253.0}, {"date": "2022-03-04", "close": 0.832941, "volume": 1706372.0}, {"date": "2022-03-07", "close": 0.842683, "volume": 429551.0}, {"date": "2022-03-08", "close": 0.808586, "volume": 221598.0}, {"date": "2022-03-09", "close": 0.789102, "volume": 465151.0}, {"date": "2022-03-10", "close": 0.798844, "volume": 244965.0}, {"date": "2022-03-11", "close": 0.789102, "volume": 479820.0}, {"date": "2022-03-14", "close": 0.793973, "volume": 241041.0}, {"date": "2022-03-15", "close": 0.77936, "volume": 839946.0}, {"date": "2022-03-16", "close": 0.823199, "volume": 414124.0}, {"date": "2022-03-17", "close": 0.881651, "volume": 521131.0}, {"date": "2022-03-18", "close": 0.920619, "volume": 339242.0}, {"date": "2022-03-21", "close": 0.857296, "volume": 316633.0}, {"date": "2022-03-22", "close": 0.910877, "volume": 303041.0}, {"date": "2022-03-23", "close": 0.906006, "volume": 191406.0}, {"date": "2022-03-24", "close": 0.87678, "volume": 126861.0}, {"date": "2022-03-25", "close": 0.896264, "volume": 116330.0}, {"date": "2022-03-28", "close": 0.857296, "volume": 389857.0}, {"date": "2022-03-29", "close": 0.87678, "volume": 119431.0}, {"date": "2022-03-30", "close": 0.87678, "volume": 509574.0}, {"date": "2022-03-31", "close": 0.881651, "volume": 494869.0}, {"date": "2022-04-01", "close": 0.944974, "volume": 679306.0}, {"date": "2022-04-04", "close": 0.959587, "volume": 555604.0}, {"date": "2022-04-05", "close": 0.935232, "volume": 97095.0}, {"date": "2022-04-06", "close": 0.881651, "volume": 169469.0}, {"date": "2022-04-07", "close": 0.867038, "volume": 133067.0}, {"date": "2022-04-08", "close": 0.896264, "volume": 440013.0}, {"date": "2022-04-11", "close": 0.87678, "volume": 217490.0}, {"date": "2022-04-12", "close": 0.82807, "volume": 298255.0}, {"date": "2022-04-13", "close": 0.818328, "volume": 276111.0}, {"date": "2022-04-14", "close": 0.852425, "volume": 337348.0}, {"date": "2022-04-19", "close": 0.818328, "volume": 195014.0}, {"date": "2022-04-20", "close": 0.818328, "volume": 258841.0}, {"date": "2022-04-21", "close": 0.823199, "volume": 129439.0}, {"date": "2022-04-22", "close": 0.803715, "volume": 418812.0}, {"date": "2022-04-26", "close": 0.77936, "volume": 1521150.0}, {"date": "2022-04-27", "close": 0.818328, "volume": 100981.0}, {"date": "2022-04-28", "close": 0.77936, "volume": 338054.0}, {"date": "2022-04-29", "close": 0.82807, "volume": 332295.0}, {"date": "2022-05-02", "close": 0.808586, "volume": 181885.0}, {"date": "2022-05-03", "close": 0.808586, "volume": 128950.0}, {"date": "2022-05-04", "close": 0.784231, "volume": 171115.0}, {"date": "2022-05-05", "close": 0.789102, "volume": 107439.0}, {"date": "2022-05-06", "close": 0.793973, "volume": 346884.0}, {"date": "2022-05-09", "close": 0.740392, "volume": 464157.0}, {"date": "2022-05-10", "close": 0.755005, "volume": 331339.0}, {"date": "2022-05-11", "close": 0.769618, "volume": 245532.0}, {"date": "2022-05-12", "close": 0.77936, "volume": 528680.0}, {"date": "2022-05-13", "close": 0.759876, "volume": 233114.0}, {"date": "2022-05-16", "close": 0.789102, "volume": 109726.0}, {"date": "2022-05-17", "close": 0.77936, "volume": 81335.0}, {"date": "2022-05-18", "close": 0.769618, "volume": 343169.0}, {"date": "2022-05-19", "close": 0.735521, "volume": 193879.0}, {"date": "2022-05-20", "close": 0.755005, "volume": 123138.0}, {"date": "2022-05-23", "close": 0.764747, "volume": 114962.0}, {"date": "2022-05-24", "close": 0.735521, "volume": 164705.0}, {"date": "2022-05-25", "close": 0.73065, "volume": 216138.0}, {"date": "2022-05-26", "close": 0.745263, "volume": 93131.0}, {"date": "2022-05-27", "close": 0.725779, "volume": 2336771.0}, {"date": "2022-05-30", "close": 0.725779, "volume": 165653.0}, {"date": "2022-05-31", "close": 0.701424, "volume": 271025.0}, {"date": "2022-06-01", "close": 0.711166, "volume": 159797.0}, {"date": "2022-06-02", "close": 0.686811, "volume": 238278.0}, {"date": "2022-06-03", "close": 0.725779, "volume": 236208.0}, {"date": "2022-06-06", "close": 0.73065, "volume": 259963.0}, {"date": "2022-06-07", "close": 0.735521, "volume": 532617.0}, {"date": "2022-06-08", "close": 0.759876, "volume": 368278.0}, {"date": "2022-06-09", "close": 0.77936, "volume": 509329.0}, {"date": "2022-06-10", "close": 0.720908, "volume": 264890.0}, {"date": "2022-06-14", "close": 0.68194, "volume": 409144.0}, {"date": "2022-06-15", "close": 0.63323, "volume": 422519.0}, {"date": "2022-06-16", "close": 0.647843, "volume": 402630.0}, {"date": "2022-06-17", "close": 0.652714, "volume": 804633.0}, {"date": "2022-06-20", "close": 0.63323, "volume": 224499.0}, {"date": "2022-06-21", "close": 0.618617, "volume": 925270.0}, {"date": "2022-06-22", "close": 0.623488, "volume": 161008.0}, {"date": "2022-06-23", "close": 0.672198, "volume": 541800.0}, {"date": "2022-06-24", "close": 0.701424, "volume": 684929.0}, {"date": "2022-06-27", "close": 0.642972, "volume": 451137.0}, {"date": "2022-06-28", "close": 0.647843, "volume": 1388636.0}, {"date": "2022-06-29", "close": 0.652714, "volume": 273998.0}, {"date": "2022-06-30", "close": 0.720908, "volume": 727318.0}, {"date": "2022-07-01", "close": 0.68194, "volume": 101676.0}, {"date": "2022-07-04", "close": 0.686811, "volume": 98470.0}, {"date": "2022-07-05", "close": 0.677069, "volume": 165124.0}, {"date": "2022-07-06", "close": 0.662456, "volume": 525915.0}, {"date": "2022-07-07", "close": 0.652714, "volume": 137853.0}, {"date": "2022-07-08", "close": 0.677069, "volume": 329816.0}, {"date": "2022-07-11", "close": 0.691682, "volume": 180415.0}, {"date": "2022-07-12", "close": 0.672198, "volume": 274731.0}, {"date": "2022-07-13", "close": 0.657585, "volume": 162029.0}, {"date": "2022-07-14", "close": 0.716037, "volume": 375834.0}, {"date": "2022-07-15", "close": 0.642972, "volume": 430525.0}, {"date": "2022-07-18", "close": 0.662456, "volume": 339085.0}, {"date": "2022-07-19", "close": 0.642972, "volume": 96820.0}, {"date": "2022-07-20", "close": 0.652714, "volume": 989155.0}, {"date": "2022-07-21", "close": 0.652714, "volume": 970589.0}, {"date": "2022-07-22", "close": 0.623488, "volume": 477433.0}, {"date": "2022-07-25", "close": 0.618617, "volume": 459449.0}, {"date": "2022-07-26", "close": 0.608875, "volume": 100086.0}, {"date": "2022-07-27", "close": 0.613746, "volume": 360191.0}, {"date": "2022-07-28", "close": 0.63323, "volume": 144184.0}, {"date": "2022-07-29", "close": 0.652714, "volume": 365067.0}, {"date": "2022-08-01", "close": 0.642972, "volume": 358412.0}, {"date": "2022-08-02", "close": 0.63323, "volume": 58577.0}, {"date": "2022-08-03", "close": 0.642972, "volume": 214113.0}, {"date": "2022-08-04", "close": 0.638101, "volume": 137334.0}, {"date": "2022-08-05", "close": 0.68194, "volume": 535759.0}, {"date": "2022-08-08", "close": 0.701424, "volume": 530439.0}, {"date": "2022-08-09", "close": 0.720908, "volume": 189308.0}, {"date": "2022-08-10", "close": 0.735521, "volume": 274961.0}, {"date": "2022-08-11", "close": 0.784231, "volume": 672519.0}, {"date": "2022-08-12", "close": 0.77936, "volume": 290264.0}, {"date": "2022-08-15", "close": 0.745263, "volume": 251487.0}, {"date": "2022-08-16", "close": 0.73065, "volume": 141649.0}, {"date": "2022-08-17", "close": 0.716037, "volume": 150686.0}, {"date": "2022-08-18", "close": 0.696553, "volume": 226034.0}, {"date": "2022-08-19", "close": 0.701424, "volume": 144718.0}, {"date": "2022-08-22", "close": 0.691682, "volume": 63627.0}, {"date": "2022-08-23", "close": 0.696553, "volume": 183920.0}, {"date": "2022-08-24", "close": 0.691682, "volume": 253926.0}, {"date": "2022-08-25", "close": 0.667327, "volume": 201021.0}, {"date": "2022-08-26", "close": 0.662456, "volume": 94805.0}, {"date": "2022-08-29", "close": 0.63323, "volume": 446517.0}, {"date": "2022-08-30", "close": 0.628359, "volume": 171201.0}, {"date": "2022-08-31", "close": 0.608875, "volume": 273017.0}, {"date": "2022-09-01", "close": 0.58452, "volume": 782809.0}, {"date": "2022-09-02", "close": 0.613746, "volume": 664063.0}, {"date": "2022-09-05", "close": 0.579649, "volume": 2257987.0}, {"date": "2022-09-06", "close": 0.565036, "volume": 723793.0}, {"date": "2022-09-07", "close": 0.545552, "volume": 1288290.0}, {"date": "2022-09-08", "close": 0.540681, "volume": 2844937.0}, {"date": "2022-09-09", "close": 0.569907, "volume": 765382.0}, {"date": "2022-09-12", "close": 0.565036, "volume": 622772.0}, {"date": "2022-09-13", "close": 0.565036, "volume": 968854.0}, {"date": "2022-09-14", "close": 0.579649, "volume": 736535.0}, {"date": "2022-09-15", "close": 0.565036, "volume": 658268.0}, {"date": "2022-09-16", "close": 0.565036, "volume": 12465908.0}, {"date": "2022-09-19", "close": 0.68194, "volume": 1061881.0}, {"date": "2022-09-20", "close": 0.642972, "volume": 380427.0}, {"date": "2022-09-21", "close": 0.686811, "volume": 465049.0}, {"date": "2022-09-23", "close": 0.618617, "volume": 204851.0}, {"date": "2022-09-26", "close": 0.569907, "volume": 231720.0}, {"date": "2022-09-27", "close": 0.594262, "volume": 217340.0}, {"date": "2022-09-28", "close": 0.565036, "volume": 1344657.0}, {"date": "2022-09-29", "close": 0.555294, "volume": 225071.0}, {"date": "2022-09-30", "close": 0.608875, "volume": 154641.0}, {"date": "2022-10-03", "close": 0.560165, "volume": 61258.0}, {"date": "2022-10-04", "close": 0.589391, "volume": 75060.0}, {"date": "2022-10-05", "close": 0.599133, "volume": 49795.0}, {"date": "2022-10-06", "close": 0.662456, "volume": 211871.0}, {"date": "2022-10-07", "close": 0.594262, "volume": 207169.0}, {"date": "2022-10-10", "close": 0.613746, "volume": 394727.0}, {"date": "2022-10-11", "close": 0.594262, "volume": 25159.0}, {"date": "2022-10-12", "close": 0.613746, "volume": 116336.0}, {"date": "2022-10-13", "close": 0.623488, "volume": 75251.0}, {"date": "2022-10-14", "close": 0.638101, "volume": 74425.0}, {"date": "2022-10-17", "close": 0.628359, "volume": 75389.0}, {"date": "2022-10-18", "close": 0.63323, "volume": 920340.0}, {"date": "2022-10-19", "close": 0.628359, "volume": 36653.0}, {"date": "2022-10-20", "close": 0.58452, "volume": 183801.0}, {"date": "2022-10-21", "close": 0.58452, "volume": 1197246.0}, {"date": "2022-10-24", "close": 0.555294, "volume": 284037.0}, {"date": "2022-10-25", "close": 0.555294, "volume": 149441.0}, {"date": "2022-10-26", "close": 0.526068, "volume": 353313.0}, {"date": "2022-10-27", "close": 0.53581, "volume": 64894.0}, {"date": "2022-10-28", "close": 0.501713, "volume": 369653.0}, {"date": "2022-10-31", "close": 0.521197, "volume": 350425.0}, {"date": "2022-11-01", "close": 0.516326, "volume": 60343.0}, {"date": "2022-11-02", "close": 0.506584, "volume": 171149.0}, {"date": "2022-11-03", "close": 0.4871, "volume": 270424.0}, {"date": "2022-11-04", "close": 0.501713, "volume": 141745.0}, {"date": "2022-11-07", "close": 0.477358, "volume": 325970.0}, {"date": "2022-11-08", "close": 0.506584, "volume": 182047.0}, {"date": "2022-11-09", "close": 0.511455, "volume": 144478.0}, {"date": "2022-11-10", "close": 0.53581, "volume": 183588.0}, {"date": "2022-11-11", "close": 0.53581, "volume": 213761.0}, {"date": "2022-11-14", "close": 0.560165, "volume": 291016.0}, {"date": "2022-11-15", "close": 0.555294, "volume": 165104.0}, {"date": "2022-11-16", "close": 0.53581, "volume": 108003.0}, {"date": "2022-11-17", "close": 0.555294, "volume": 43024.0}, {"date": "2022-11-18", "close": 0.516326, "volume": 224911.0}, {"date": "2022-11-21", "close": 0.555294, "volume": 42324.0}, {"date": "2022-11-22", "close": 0.516326, "volume": 81098.0}, {"date": "2022-11-23", "close": 0.521197, "volume": 325566.0}, {"date": "2022-11-24", "close": 0.496842, "volume": 338282.0}, {"date": "2022-11-25", "close": 0.496842, "volume": 205529.0}, {"date": "2022-11-28", "close": 0.482229, "volume": 319200.0}, {"date": "2022-11-29", "close": 0.496842, "volume": 434245.0}, {"date": "2022-11-30", "close": 0.4871, "volume": 392056.0}, {"date": "2022-12-01", "close": 0.516326, "volume": 254017.0}, {"date": "2022-12-02", "close": 0.511455, "volume": 194653.0}, {"date": "2022-12-05", "close": 0.530939, "volume": 69525.0}, {"date": "2022-12-06", "close": 0.526068, "volume": 31776.0}, {"date": "2022-12-07", "close": 0.511455, "volume": 131847.0}, {"date": "2022-12-08", "close": 0.511455, "volume": 117362.0}, {"date": "2022-12-09", "close": 0.491971, "volume": 320480.0}, {"date": "2022-12-12", "close": 0.491971, "volume": 174750.0}, {"date": "2022-12-13", "close": 0.511455, "volume": 542661.0}, {"date": "2022-12-14", "close": 0.53581, "volume": 185866.0}, {"date": "2022-12-15", "close": 0.496842, "volume": 65376.0}, {"date": "2022-12-16", "close": 0.4871, "volume": 1047807.0}, {"date": "2022-12-19", "close": 0.511455, "volume": 127672.0}, {"date": "2022-12-20", "close": 0.501713, "volume": 502208.0}, {"date": "2022-12-21", "close": 0.501713, "volume": 34908.0}, {"date": "2022-12-22", "close": 0.501713, "volume": 29974.0}, {"date": "2022-12-23", "close": 0.511455, "volume": 86733.0}, {"date": "2022-12-28", "close": 0.496842, "volume": 79921.0}, {"date": "2022-12-29", "close": 0.501713, "volume": 27873.0}, {"date": "2022-12-30", "close": 0.53581, "volume": 54517.0}, {"date": "2023-01-03", "close": 0.516326, "volume": 74714.0}, {"date": "2023-01-04", "close": 0.574778, "volume": 78385.0}, {"date": "2023-01-05", "close": 0.574778, "volume": 96483.0}, {"date": "2023-01-06", "close": 0.574778, "volume": 82120.0}, {"date": "2023-01-09", "close": 0.613746, "volume": 173231.0}, {"date": "2023-01-10", "close": 0.613746, "volume": 123242.0}, {"date": "2023-01-11", "close": 0.647843, "volume": 214542.0}, {"date": "2023-01-12", "close": 0.672198, "volume": 250867.0}, {"date": "2023-01-13", "close": 0.662456, "volume": 54602.0}, {"date": "2023-01-16", "close": 0.672198, "volume": 101941.0}, {"date": "2023-01-17", "close": 0.672198, "volume": 96319.0}, {"date": "2023-01-18", "close": 0.677069, "volume": 146799.0}, {"date": "2023-01-19", "close": 0.68194, "volume": 245470.0}, {"date": "2023-01-20", "close": 0.68194, "volume": 109595.0}, {"date": "2023-01-23", "close": 0.662456, "volume": 38674.0}, {"date": "2023-01-24", "close": 0.657585, "volume": 305095.0}, {"date": "2023-01-25", "close": 0.662456, "volume": 111107.0}, {"date": "2023-01-27", "close": 0.638101, "volume": 97462.0}, {"date": "2023-01-30", "close": 0.604004, "volume": 81534.0}, {"date": "2023-01-31", "close": 0.550423, "volume": 139001.0}, {"date": "2023-02-01", "close": 0.550423, "volume": 175395.0}, {"date": "2023-02-02", "close": 0.545552, "volume": 408377.0}, {"date": "2023-02-03", "close": 0.565036, "volume": 113181.0}, {"date": "2023-02-06", "close": 0.565036, "volume": 59675.0}, {"date": "2023-02-07", "close": 0.569907, "volume": 141435.0}, {"date": "2023-02-08", "close": 0.545552, "volume": 103959.0}, {"date": "2023-02-09", "close": 0.540681, "volume": 33932.0}, {"date": "2023-02-10", "close": 0.545552, "volume": 107163.0}, {"date": "2023-02-13", "close": 0.540681, "volume": 3921.0}, {"date": "2023-02-14", "close": 0.53581, "volume": 31846.0}, {"date": "2023-02-15", "close": 0.53581, "volume": 126826.0}, {"date": "2023-02-16", "close": 0.545552, "volume": 6675.0}, {"date": "2023-02-17", "close": 0.569907, "volume": 75216.0}, {"date": "2023-02-20", "close": 0.545552, "volume": 37702.0}, {"date": "2023-02-21", "close": 0.540681, "volume": 40957.0}, {"date": "2023-02-22", "close": 0.540681, "volume": 145522.0}, {"date": "2023-02-23", "close": 0.53581, "volume": 54953.0}, {"date": "2023-02-24", "close": 0.53581, "volume": 176731.0}, {"date": "2023-02-27", "close": 0.550423, "volume": 77211.0}, {"date": "2023-02-28", "close": 0.53581, "volume": 221604.0}, {"date": "2023-03-01", "close": 0.526068, "volume": 227415.0}, {"date": "2023-03-02", "close": 0.501713, "volume": 180062.0}, {"date": "2023-03-03", "close": 0.4871, "volume": 172844.0}, {"date": "2023-03-06", "close": 0.501713, "volume": 168372.0}, {"date": "2023-03-07", "close": 0.496842, "volume": 56356.0}, {"date": "2023-03-08", "close": 0.477358, "volume": 234912.0}, {"date": "2023-03-09", "close": 0.472487, "volume": 367681.0}, {"date": "2023-03-10", "close": 0.482229, "volume": 141532.0}, {"date": "2023-03-13", "close": 0.472487, "volume": 138092.0}, {"date": "2023-03-14", "close": 0.477358, "volume": 86089.0}, {"date": "2023-03-15", "close": 0.4871, "volume": 59206.0}, {"date": "2023-03-16", "close": 0.4871, "volume": 17041.0}, {"date": "2023-03-17", "close": 0.511455, "volume": 846195.0}, {"date": "2023-03-20", "close": 0.482229, "volume": 72727.0}, {"date": "2023-03-21", "close": 0.457874, "volume": 324904.0}, {"date": "2023-03-22", "close": 0.472487, "volume": 141786.0}, {"date": "2023-03-23", "close": 0.467616, "volume": 106588.0}, {"date": "2023-03-24", "close": 0.472487, "volume": 22696.0}, {"date": "2023-03-27", "close": 0.467616, "volume": 87877.0}, {"date": "2023-03-28", "close": 0.467616, "volume": 254840.0}, {"date": "2023-03-29", "close": 0.453003, "volume": 92255.0}, {"date": "2023-03-30", "close": 0.453003, "volume": 132399.0}, {"date": "2023-03-31", "close": 0.448132, "volume": 155551.0}, {"date": "2023-04-03", "close": 0.448132, "volume": 56426.0}, {"date": "2023-04-04", "close": 0.418906, "volume": 235558.0}, {"date": "2023-04-05", "close": 0.433519, "volume": 69297.0}, {"date": "2023-04-06", "close": 0.43839, "volume": 35387.0}, {"date": "2023-04-11", "close": 0.477358, "volume": 161342.0}, {"date": "2023-04-12", "close": 0.462745, "volume": 57197.0}, {"date": "2023-04-13", "close": 0.457874, "volume": 87897.0}, {"date": "2023-04-14", "close": 0.448132, "volume": 34710.0}, {"date": "2023-04-17", "close": 0.472487, "volume": 296177.0}, {"date": "2023-04-18", "close": 0.477358, "volume": 98775.0}, {"date": "2023-04-19", "close": 0.4871, "volume": 36775.0}, {"date": "2023-04-20", "close": 0.496842, "volume": 154106.0}, {"date": "2023-04-21", "close": 0.4871, "volume": 8339.0}, {"date": "2023-04-24", "close": 0.467616, "volume": 125290.0}, {"date": "2023-04-26", "close": 0.4871, "volume": 225259.0}, {"date": "2023-04-27", "close": 0.467616, "volume": 22425.0}, {"date": "2023-04-28", "close": 0.467616, "volume": 19296.0}, {"date": "2023-05-01", "close": 0.467616, "volume": 59585.0}, {"date": "2023-05-02", "close": 0.467616, "volume": 41149.0}, {"date": "2023-05-03", "close": 0.448132, "volume": 142303.0}, {"date": "2023-05-04", "close": 0.443261, "volume": 25027.0}, {"date": "2023-05-05", "close": 0.43839, "volume": 133850.0}, {"date": "2023-05-08", "close": 0.43839, "volume": 16332.0}, {"date": "2023-05-09", "close": 0.423777, "volume": 57311.0}, {"date": "2023-05-10", "close": 0.433519, "volume": 23313.0}, {"date": "2023-05-11", "close": 0.428648, "volume": 72527.0}, {"date": "2023-05-12", "close": 0.443261, "volume": 129191.0}, {"date": "2023-05-15", "close": 0.43839, "volume": 46287.0}, {"date": "2023-05-16", "close": 0.443261, "volume": 198360.0}, {"date": "2023-05-17", "close": 0.43839, "volume": 82198.0}, {"date": "2023-05-18", "close": 0.453003, "volume": 98719.0}, {"date": "2023-05-19", "close": 0.457874, "volume": 71834.0}, {"date": "2023-05-22", "close": 0.443261, "volume": 91563.0}, {"date": "2023-05-23", "close": 0.418906, "volume": 206279.0}, {"date": "2023-05-24", "close": 0.379938, "volume": 370602.0}, {"date": "2023-05-25", "close": 0.399422, "volume": 78741.0}, {"date": "2023-05-26", "close": 0.399422, "volume": 44278.0}, {"date": "2023-05-29", "close": 0.399422, "volume": 55048.0}, {"date": "2023-05-30", "close": 0.399422, "volume": 130488.0}, {"date": "2023-05-31", "close": 0.384809, "volume": 328088.0}, {"date": "2023-06-01", "close": 0.38968, "volume": 107143.0}, {"date": "2023-06-02", "close": 0.379938, "volume": 87219.0}, {"date": "2023-06-05", "close": 0.365325, "volume": 122297.0}, {"date": "2023-06-06", "close": 0.360454, "volume": 248288.0}, {"date": "2023-06-07", "close": 0.350712, "volume": 61915.0}, {"date": "2023-06-08", "close": 0.360454, "volume": 93988.0}, {"date": "2023-06-09", "close": 0.399422, "volume": 365842.0}, {"date": "2023-06-13", "close": 0.370196, "volume": 404649.0}, {"date": "2023-06-14", "close": 0.360454, "volume": 81315.0}, {"date": "2023-06-15", "close": 0.379938, "volume": 450286.0}, {"date": "2023-06-16", "close": 0.350712, "volume": 1601430.0}, {"date": "2023-06-19", "close": 0.360454, "volume": 114313.0}, {"date": "2023-06-20", "close": 0.345841, "volume": 232244.0}, {"date": "2023-06-21", "close": 0.345841, "volume": 233566.0}, {"date": "2023-06-22", "close": 0.350712, "volume": 448448.0}, {"date": "2023-06-23", "close": 0.345841, "volume": 287639.0}, {"date": "2023-06-26", "close": 0.316615, "volume": 557085.0}, {"date": "2023-06-27", "close": 0.282518, "volume": 1545592.0}, {"date": "2023-06-28", "close": 0.272776, "volume": 1138399.0}, {"date": "2023-06-29", "close": 0.272776, "volume": 431758.0}, {"date": "2023-06-30", "close": 0.302002, "volume": 991275.0}, {"date": "2023-07-03", "close": 0.302002, "volume": 435688.0}, {"date": "2023-07-04", "close": 0.306873, "volume": 493061.0}, {"date": "2023-07-05", "close": 0.311744, "volume": 5797.0}, {"date": "2023-07-06", "close": 0.297131, "volume": 472278.0}, {"date": "2023-07-07", "close": 0.311744, "volume": 172579.0}, {"date": "2023-07-10", "close": 0.311744, "volume": 49620.0}, {"date": "2023-07-11", "close": 0.311744, "volume": 129067.0}, {"date": "2023-07-12", "close": 0.311744, "volume": 160778.0}, {"date": "2023-07-13", "close": 0.316615, "volume": 95371.0}, {"date": "2023-07-14", "close": 0.331228, "volume": 190146.0}, {"date": "2023-07-17", "close": 0.345841, "volume": 190776.0}, {"date": "2023-07-18", "close": 0.34097, "volume": 86211.0}, {"date": "2023-07-19", "close": 0.34097, "volume": 118750.0}, {"date": "2023-07-20", "close": 0.360454, "volume": 88397.0}, {"date": "2023-07-21", "close": 0.414035, "volume": 701026.0}, {"date": "2023-07-24", "close": 0.38968, "volume": 136181.0}, {"date": "2023-07-25", "close": 0.350712, "volume": 579531.0}, {"date": "2023-07-26", "close": 0.302002, "volume": 1184113.0}, {"date": "2023-07-27", "close": 0.316615, "volume": 139880.0}, {"date": "2023-07-31", "close": 0.214324, "volume": 4784934.0}, {"date": "2023-08-01", "close": 0.189969, "volume": 5219342.0}, {"date": "2023-08-02", "close": 0.189969, "volume": 1508747.0}, {"date": "2023-08-03", "close": 0.180227, "volume": 1312590.0}, {"date": "2023-08-04", "close": 0.175356, "volume": 1516878.0}, {"date": "2023-08-07", "close": 0.160743, "volume": 1100697.0}, {"date": "2023-08-08", "close": 0.160743, "volume": 1014897.0}, {"date": "2023-08-09", "close": 0.160743, "volume": 1701558.0}, {"date": "2023-08-10", "close": 0.160743, "volume": 590255.0}, {"date": "2023-08-11", "close": 0.14613, "volume": 2060946.0}, {"date": "2023-08-14", "close": 0.14613, "volume": 4130559.0}, {"date": "2023-08-15", "close": 0.165614, "volume": 3942585.0}, {"date": "2023-08-16", "close": 0.155872, "volume": 1022501.0}, {"date": "2023-08-17", "close": 0.155872, "volume": 539067.0}, {"date": "2023-08-18", "close": 0.151001, "volume": 630726.0}, {"date": "2023-08-21", "close": 0.14613, "volume": 2085826.0}, {"date": "2023-08-22", "close": 0.141259, "volume": 1029364.0}, {"date": "2023-08-23", "close": 0.141259, "volume": 321585.0}, {"date": "2023-08-24", "close": 0.136388, "volume": 1504357.0}, {"date": "2023-08-25", "close": 0.136388, "volume": 669078.0}, {"date": "2023-08-28", "close": 0.131517, "volume": 1060989.0}, {"date": "2023-08-29", "close": 0.136388, "volume": 2120236.0}, {"date": "2023-08-30", "close": 0.136388, "volume": 569761.0}, {"date": "2023-08-31", "close": 0.141259, "volume": 1664506.0}, {"date": "2023-09-01", "close": 0.131517, "volume": 597614.0}, {"date": "2023-09-04", "close": 0.131517, "volume": 809832.0}, {"date": "2023-09-05", "close": 0.136388, "volume": 893248.0}, {"date": "2023-09-06", "close": 0.151001, "volume": 2632373.0}, {"date": "2023-09-07", "close": 0.141259, "volume": 1509542.0}, {"date": "2023-09-08", "close": 0.131517, "volume": 735121.0}, {"date": "2023-09-11", "close": 0.136388, "volume": 664598.0}, {"date": "2023-09-12", "close": 0.126646, "volume": 472071.0}, {"date": "2023-09-13", "close": 0.155872, "volume": 8715459.0}, {"date": "2023-09-14", "close": 0.14613, "volume": 3240680.0}, {"date": "2023-09-15", "close": 0.136388, "volume": 15854261.0}, {"date": "2023-09-18", "close": 0.170485, "volume": 2205585.0}, {"date": "2023-09-19", "close": 0.165614, "volume": 1059983.0}, {"date": "2023-09-20", "close": 0.151001, "volume": 469676.0}, {"date": "2023-09-21", "close": 0.141259, "volume": 385002.0}, {"date": "2023-09-22", "close": 0.14613, "volume": 634707.0}, {"date": "2023-09-25", "close": 0.155872, "volume": 1954302.0}, {"date": "2023-09-26", "close": 0.155872, "volume": 862638.0}, {"date": "2023-09-27", "close": 0.170485, "volume": 670263.0}, {"date": "2023-09-28", "close": 0.165614, "volume": 525706.0}, {"date": "2023-09-29", "close": 0.160743, "volume": 164711.0}, {"date": "2023-10-02", "close": 0.155872, "volume": 378211.0}, {"date": "2023-10-03", "close": 0.14613, "volume": 1167219.0}, {"date": "2023-10-04", "close": 0.141259, "volume": 404420.0}, {"date": "2023-10-05", "close": 0.141259, "volume": 94506.0}, {"date": "2023-10-06", "close": 0.131517, "volume": 1694357.0}, {"date": "2023-10-09", "close": 0.131517, "volume": 574815.0}, {"date": "2023-10-10", "close": 0.136388, "volume": 634960.0}, {"date": "2023-10-11", "close": 0.131517, "volume": 411501.0}, {"date": "2023-10-12", "close": 0.136388, "volume": 1618470.0}, {"date": "2023-10-13", "close": 0.136388, "volume": 138996.0}, {"date": "2023-10-16", "close": 0.14613, "volume": 210474.0}, {"date": "2023-10-17", "close": 0.131517, "volume": 626719.0}, {"date": "2023-10-18", "close": 0.126646, "volume": 12524324.0}, {"date": "2023-10-19", "close": 0.126646, "volume": 4136156.0}, {"date": "2023-10-20", "close": 0.126646, "volume": 437207.0}, {"date": "2023-10-23", "close": 0.131517, "volume": 1485561.0}, {"date": "2023-10-24", "close": 0.136388, "volume": 426693.0}, {"date": "2023-10-25", "close": 0.136388, "volume": 397106.0}, {"date": "2023-10-26", "close": 0.131517, "volume": 226481.0}, {"date": "2023-10-27", "close": 0.136388, "volume": 254876.0}, {"date": "2023-10-30", "close": 0.131517, "volume": 382859.0}, {"date": "2023-10-31", "close": 0.131517, "volume": 610561.0}, {"date": "2023-11-01", "close": 0.136388, "volume": 1279330.0}, {"date": "2023-11-02", "close": 0.136388, "volume": 137791.0}, {"date": "2023-11-03", "close": 0.136388, "volume": 90076.0}, {"date": "2023-11-06", "close": 0.136388, "volume": 543745.0}, {"date": "2023-11-07", "close": 0.131517, "volume": 53829.0}, {"date": "2023-11-08", "close": 0.136388, "volume": 402898.0}, {"date": "2023-11-09", "close": 0.136388, "volume": 4766314.0}, {"date": "2023-11-10", "close": 0.136388, "volume": 2206266.0}, {"date": "2023-11-13", "close": 0.131517, "volume": 986999.0}, {"date": "2023-11-14", "close": 0.136388, "volume": 711574.0}, {"date": "2023-11-15", "close": 0.136388, "volume": 1654838.0}, {"date": "2023-11-16", "close": 0.131517, "volume": 226963.0}, {"date": "2023-11-17", "close": 0.14613, "volume": 910020.0}, {"date": "2023-11-20", "close": 0.136388, "volume": 2876640.0}, {"date": "2023-11-21", "close": 0.131517, "volume": 1448356.0}, {"date": "2023-11-22", "close": 0.136388, "volume": 138398.0}, {"date": "2023-11-23", "close": 0.136388, "volume": 93131.0}, {"date": "2023-11-24", "close": 0.136388, "volume": 75899.0}, {"date": "2023-11-27", "close": 0.136388, "volume": 1381052.0}, {"date": "2023-11-28", "close": 0.131517, "volume": 770732.0}, {"date": "2023-11-29", "close": 0.131517, "volume": 597932.0}, {"date": "2023-11-30", "close": 0.131517, "volume": 1611384.0}, {"date": "2023-12-01", "close": 0.136388, "volume": 393761.0}, {"date": "2023-12-04", "close": 0.131517, "volume": 1012253.0}, {"date": "2023-12-05", "close": 0.131517, "volume": 466062.0}, {"date": "2023-12-06", "close": 0.126646, "volume": 802752.0}, {"date": "2023-12-07", "close": 0.136388, "volume": 796101.0}, {"date": "2023-12-08", "close": 0.131517, "volume": 226475.0}, {"date": "2023-12-11", "close": 0.131517, "volume": 85488.0}, {"date": "2023-12-12", "close": 0.126646, "volume": 267546.0}, {"date": "2023-12-13", "close": 0.131517, "volume": 4242.0}, {"date": "2023-12-14", "close": 0.136388, "volume": 201427.0}, {"date": "2023-12-15", "close": 0.141259, "volume": 806452.0}, {"date": "2023-12-18", "close": 0.155872, "volume": 558916.0}, {"date": "2023-12-19", "close": 0.180227, "volume": 3386124.0}, {"date": "2023-12-20", "close": 0.175356, "volume": 1268105.0}, {"date": "2023-12-21", "close": 0.170485, "volume": 1461968.0}, {"date": "2023-12-22", "close": 0.170485, "volume": 333355.0}, {"date": "2023-12-27", "close": 0.175356, "volume": 111321.0}, {"date": "2023-12-28", "close": 0.175356, "volume": 247516.0}, {"date": "2023-12-29", "close": 0.165614, "volume": 223874.0}, {"date": "2024-01-02", "close": 0.170485, "volume": 224183.0}, {"date": "2024-01-03", "close": 0.175356, "volume": 151077.0}, {"date": "2024-01-04", "close": 0.165614, "volume": 571515.0}, {"date": "2024-01-05", "close": 0.170485, "volume": 67703.0}, {"date": "2024-01-08", "close": 0.160743, "volume": 254557.0}, {"date": "2024-01-09", "close": 0.160743, "volume": 114275.0}, {"date": "2024-01-10", "close": 0.151001, "volume": 343316.0}, {"date": "2024-01-11", "close": 0.155872, "volume": 150346.0}, {"date": "2024-01-12", "close": 0.155872, "volume": 207225.0}, {"date": "2024-01-15", "close": 0.14613, "volume": 140557.0}, {"date": "2024-01-16", "close": 0.151001, "volume": 221535.0}, {"date": "2024-01-17", "close": 0.14613, "volume": 150961.0}, {"date": "2024-01-18", "close": 0.14613, "volume": 108020.0}, {"date": "2024-01-19", "close": 0.155872, "volume": 92016.0}, {"date": "2024-01-22", "close": 0.151001, "volume": 36363.0}, {"date": "2024-01-23", "close": 0.136388, "volume": 613156.0}, {"date": "2024-01-24", "close": 0.136388, "volume": 270537.0}, {"date": "2024-01-25", "close": 0.141259, "volume": 206236.0}, {"date": "2024-01-29", "close": 0.155872, "volume": 303365.0}, {"date": "2024-01-30", "close": 0.14613, "volume": 238128.0}, {"date": "2024-01-31", "close": 0.151001, "volume": 361589.0}, {"date": "2024-02-01", "close": 0.141259, "volume": 493185.0}, {"date": "2024-02-02", "close": 0.141259, "volume": 647155.0}, {"date": "2024-02-05", "close": 0.14613, "volume": 113224.0}, {"date": "2024-02-06", "close": 0.136388, "volume": 291122.0}, {"date": "2024-02-07", "close": 0.141259, "volume": 131310.0}, {"date": "2024-02-08", "close": 0.14613, "volume": 187960.0}, {"date": "2024-02-09", "close": 0.14613, "volume": 212242.0}, {"date": "2024-02-12", "close": 0.14613, "volume": 427858.0}, {"date": "2024-02-13", "close": 0.131517, "volume": 725731.0}, {"date": "2024-02-14", "close": 0.136388, "volume": 97211.0}, {"date": "2024-02-15", "close": 0.136388, "volume": 187728.0}, {"date": "2024-02-16", "close": 0.141259, "volume": 204238.0}, {"date": "2024-02-19", "close": 0.131517, "volume": 740558.0}, {"date": "2024-02-20", "close": 0.126646, "volume": 165585.0}, {"date": "2024-02-21", "close": 0.141259, "volume": 228582.0}, {"date": "2024-02-22", "close": 0.136388, "volume": 17155.0}, {"date": "2024-02-23", "close": 0.136388, "volume": 112087.0}, {"date": "2024-02-26", "close": 0.121775, "volume": 372897.0}, {"date": "2024-02-27", "close": 0.126646, "volume": 172334.0}, {"date": "2024-02-28", "close": 0.126646, "volume": 92999.0}, {"date": "2024-02-29", "close": 0.131517, "volume": 142173.0}, {"date": "2024-03-01", "close": 0.126646, "volume": 932263.0}, {"date": "2024-03-04", "close": 0.126646, "volume": 1306029.0}, {"date": "2024-03-05", "close": 0.126646, "volume": 34969.0}, {"date": "2024-03-06", "close": 0.121775, "volume": 100708.0}, {"date": "2024-03-07", "close": 0.126646, "volume": 52056.0}, {"date": "2024-03-08", "close": 0.121775, "volume": 98999.0}, {"date": "2024-03-11", "close": 0.121775, "volume": 125669.0}, {"date": "2024-03-12", "close": 0.126646, "volume": 114308.0}, {"date": "2024-03-13", "close": 0.126646, "volume": 464928.0}, {"date": "2024-03-14", "close": 0.121775, "volume": 27494.0}, {"date": "2024-03-15", "close": 0.121775, "volume": 107413.0}, {"date": "2024-03-18", "close": 0.121775, "volume": 31909.0}, {"date": "2024-03-19", "close": 0.121775, "volume": 649565.0}, {"date": "2024-03-20", "close": 0.121775, "volume": 122863.0}, {"date": "2024-03-21", "close": 0.121775, "volume": 86801.0}, {"date": "2024-03-22", "close": 0.121775, "volume": 128489.0}, {"date": "2024-03-25", "close": 0.126646, "volume": 86252.0}, {"date": "2024-03-26", "close": 0.126646, "volume": 417880.0}, {"date": "2024-03-27", "close": 0.126646, "volume": 60675.0}, {"date": "2024-03-28", "close": 0.121775, "volume": 361557.0}, {"date": "2024-04-02", "close": 0.126646, "volume": 342310.0}, {"date": "2024-04-03", "close": 0.121775, "volume": 157929.0}, {"date": "2024-04-04", "close": 0.121775, "volume": 372429.0}, {"date": "2024-04-05", "close": 0.121775, "volume": 358789.0}, {"date": "2024-04-08", "close": 0.141259, "volume": 2918538.0}, {"date": "2024-04-09", "close": 0.136388, "volume": 316971.0}, {"date": "2024-04-10", "close": 0.141259, "volume": 722382.0}, {"date": "2024-04-11", "close": 0.136388, "volume": 151288.0}, {"date": "2024-04-12", "close": 0.131517, "volume": 525900.0}, {"date": "2024-04-15", "close": 0.126646, "volume": 788244.0}, {"date": "2024-04-16", "close": 0.131517, "volume": 857316.0}, {"date": "2024-04-17", "close": 0.126646, "volume": 123019.0}, {"date": "2024-04-18", "close": 0.121775, "volume": 429695.0}, {"date": "2024-04-19", "close": 0.126646, "volume": 322242.0}, {"date": "2024-04-22", "close": 0.126646, "volume": 562050.0}, {"date": "2024-04-23", "close": 0.121775, "volume": 286817.0}, {"date": "2024-04-24", "close": 0.131517, "volume": 118766.0}, {"date": "2024-04-26", "close": 0.131517, "volume": 142696.0}, {"date": "2024-04-29", "close": 0.131517, "volume": 25781.0}, {"date": "2024-04-30", "close": 0.121775, "volume": 1152700.0}, {"date": "2024-05-01", "close": 0.116904, "volume": 1606036.0}, {"date": "2024-05-02", "close": 0.116904, "volume": 2219124.0}, {"date": "2024-05-03", "close": 0.116904, "volume": 1193266.0}, {"date": "2024-05-06", "close": 0.121775, "volume": 78208.0}, {"date": "2024-05-07", "close": 0.116904, "volume": 297663.0}, {"date": "2024-05-08", "close": 0.121775, "volume": 822261.0}, {"date": "2024-05-09", "close": 0.121775, "volume": 428659.0}, {"date": "2024-05-10", "close": 0.116904, "volume": 664453.0}, {"date": "2024-05-13", "close": 0.116904, "volume": 9361.0}, {"date": "2024-05-14", "close": 0.116904, "volume": 482576.0}, {"date": "2024-05-15", "close": 0.116904, "volume": 159640.0}, {"date": "2024-05-16", "close": 0.112033, "volume": 119281.0}, {"date": "2024-05-17", "close": 0.107162, "volume": 637347.0}, {"date": "2024-05-20", "close": 0.112033, "volume": 297450.0}, {"date": "2024-05-21", "close": 0.107162, "volume": 180602.0}, {"date": "2024-05-22", "close": 0.116904, "volume": 219193.0}, {"date": "2024-05-23", "close": 0.112033, "volume": 124658.0}, {"date": "2024-05-24", "close": 0.107162, "volume": 580354.0}, {"date": "2024-05-27", "close": 0.112033, "volume": 1260386.0}, {"date": "2024-05-28", "close": 0.116904, "volume": 219972.0}, {"date": "2024-05-29", "close": 0.107162, "volume": 343050.0}, {"date": "2024-05-30", "close": 0.112033, "volume": 337521.0}, {"date": "2024-05-31", "close": 0.112033, "volume": 402270.0}, {"date": "2024-06-03", "close": 0.107162, "volume": 91498.0}, {"date": "2024-06-04", "close": 0.09742, "volume": 940896.0}, {"date": "2024-06-05", "close": 0.09742, "volume": 224441.0}, {"date": "2024-06-06", "close": 0.09742, "volume": 289444.0}, {"date": "2024-06-07", "close": 0.09742, "volume": 691098.0}, {"date": "2024-06-11", "close": 0.0954716, "volume": 118495.0}, {"date": "2024-06-12", "close": 0.09742, "volume": 421577.0}, {"date": "2024-06-13", "close": 0.0964458, "volume": 248100.0}, {"date": "2024-06-14", "close": 0.0944974, "volume": 506830.0}, {"date": "2024-06-17", "close": 0.0915748, "volume": 615285.0}, {"date": "2024-06-18", "close": 0.0896264, "volume": 622088.0}, {"date": "2024-06-19", "close": 0.0886522, "volume": 1163087.0}, {"date": "2024-06-20", "close": 0.087678, "volume": 944842.0}, {"date": "2024-06-21", "close": 0.0886522, "volume": 2236095.0}, {"date": "2024-06-24", "close": 0.0867038, "volume": 331969.0}, {"date": "2024-06-25", "close": 0.0867038, "volume": 1493404.0}, {"date": "2024-06-26", "close": 0.0867038, "volume": 2961244.0}, {"date": "2024-06-27", "close": 0.0847554, "volume": 1522688.0}, {"date": "2024-06-28", "close": 0.092549, "volume": 3809067.0}, {"date": "2024-07-01", "close": 0.0896264, "volume": 478055.0}, {"date": "2024-07-02", "close": 0.0906006, "volume": 1066722.0}, {"date": "2024-07-03", "close": 0.0915748, "volume": 127067.0}, {"date": "2024-07-04", "close": 0.0935232, "volume": 159471.0}, {"date": "2024-07-05", "close": 0.0964458, "volume": 523664.0}, {"date": "2024-07-08", "close": 0.0944974, "volume": 557938.0}, {"date": "2024-07-09", "close": 0.0944974, "volume": 2153589.0}, {"date": "2024-07-10", "close": 0.0954716, "volume": 72728.0}, {"date": "2024-07-11", "close": 0.102291, "volume": 85290.0}, {"date": "2024-07-12", "close": 0.102291, "volume": 119752.0}, {"date": "2024-07-15", "close": 0.0954716, "volume": 526992.0}, {"date": "2024-07-16", "close": 0.09742, "volume": 189221.0}, {"date": "2024-07-17", "close": 0.0944974, "volume": 472249.0}, {"date": "2024-07-18", "close": 0.0944974, "volume": 204812.0}, {"date": "2024-07-19", "close": 0.0935232, "volume": 1024294.0}, {"date": "2024-07-22", "close": 0.0954716, "volume": 24148.0}, {"date": "2024-07-23", "close": 0.092549, "volume": 133828.0}, {"date": "2024-07-24", "close": 0.092549, "volume": 1772549.0}, {"date": "2024-07-26", "close": 0.0935232, "volume": 122087.0}, {"date": "2024-07-29", "close": 0.0944974, "volume": 24095.0}, {"date": "2024-07-30", "close": 0.0915748, "volume": 662099.0}, {"date": "2024-07-31", "close": 0.092549, "volume": 970960.0}, {"date": "2024-08-01", "close": 0.092549, "volume": 551804.0}, {"date": "2024-08-02", "close": 0.0906006, "volume": 525840.0}, {"date": "2024-08-05", "close": 0.0915748, "volume": 265579.0}, {"date": "2024-08-06", "close": 0.0930361, "volume": 348325.0}, {"date": "2024-08-07", "close": 0.0906006, "volume": 220310.0}, {"date": "2024-08-08", "close": 0.0915748, "volume": 9058.0}, {"date": "2024-08-09", "close": 0.0915748, "volume": 5250.0}, {"date": "2024-08-12", "close": 0.0920619, "volume": 31985.0}, {"date": "2024-08-13", "close": 0.087678, "volume": 1357139.0}, {"date": "2024-08-14", "close": 0.087678, "volume": 1044120.0}, {"date": "2024-08-15", "close": 0.087678, "volume": 1033729.0}, {"date": "2024-08-16", "close": 0.0896264, "volume": 37144.0}, {"date": "2024-08-19", "close": 0.0896264, "volume": 132634.0}, {"date": "2024-08-20", "close": 0.0896264, "volume": 112885.0}, {"date": "2024-08-21", "close": 0.0857296, "volume": 297661.0}, {"date": "2024-08-22", "close": 0.0891393, "volume": 70139.0}, {"date": "2024-08-23", "close": 0.0886522, "volume": 539926.0}, {"date": "2024-08-26", "close": 0.092549, "volume": 887148.0}, {"date": "2024-08-27", "close": 0.092549, "volume": 1154361.0}, {"date": "2024-08-28", "close": 0.0935232, "volume": 389994.0}, {"date": "2024-08-29", "close": 0.0935232, "volume": 332675.0}, {"date": "2024-08-30", "close": 0.0954716, "volume": 680292.0}, {"date": "2024-09-02", "close": 0.09742, "volume": 499288.0}, {"date": "2024-09-03", "close": 0.0944974, "volume": 1144625.0}, {"date": "2024-09-04", "close": 0.092549, "volume": 491172.0}, {"date": "2024-09-05", "close": 0.092549, "volume": 223680.0}, {"date": "2024-09-06", "close": 0.092549, "volume": 218520.0}, {"date": "2024-09-09", "close": 0.092549, "volume": 209712.0}, {"date": "2024-09-10", "close": 0.0915748, "volume": 94326.0}, {"date": "2024-09-11", "close": 0.0906006, "volume": 783992.0}, {"date": "2024-09-12", "close": 0.0906006, "volume": 802837.0}, {"date": "2024-09-13", "close": 0.0915748, "volume": 329391.0}, {"date": "2024-09-16", "close": 0.0954716, "volume": 2040635.0}, {"date": "2024-09-17", "close": 0.0944974, "volume": 374367.0}, {"date": "2024-09-18", "close": 0.0954716, "volume": 238405.0}, {"date": "2024-09-19", "close": 0.102291, "volume": 690482.0}, {"date": "2024-09-20", "close": 0.102291, "volume": 166157.0}, {"date": "2024-09-23", "close": 0.09742, "volume": 152246.0}, {"date": "2024-09-24", "close": 0.09742, "volume": 31833.0}, {"date": "2024-09-25", "close": 0.09742, "volume": 292730.0}, {"date": "2024-09-26", "close": 0.0964458, "volume": 2080248.0}, {"date": "2024-09-27", "close": 0.0964458, "volume": 155033.0}, {"date": "2024-09-30", "close": 0.09742, "volume": 765665.0}, {"date": "2024-10-01", "close": 0.09742, "volume": 52868.0}, {"date": "2024-10-02", "close": 0.09742, "volume": 63703.0}, {"date": "2024-10-03", "close": 0.0944974, "volume": 399424.0}, {"date": "2024-10-04", "close": 0.0944974, "volume": 373731.0}, {"date": "2024-10-07", "close": 0.0954716, "volume": 32723.0}, {"date": "2024-10-08", "close": 0.0935232, "volume": 2980.0}, {"date": "2024-10-09", "close": 0.09742, "volume": 3873570.0}, {"date": "2024-10-10", "close": 0.0954716, "volume": 60394.0}, {"date": "2024-10-11", "close": 0.0944974, "volume": 59706.0}, {"date": "2024-10-14", "close": 0.092549, "volume": 108951.0}, {"date": "2024-10-15", "close": 0.092549, "volume": 31814.0}, {"date": "2024-10-16", "close": 0.092549, "volume": 6995.0}, {"date": "2024-10-17", "close": 0.0906006, "volume": 230796.0}, {"date": "2024-10-18", "close": 0.0896264, "volume": 2351413.0}, {"date": "2024-10-21", "close": 0.0896264, "volume": 3183803.0}, {"date": "2024-10-22", "close": 0.0867038, "volume": 1215264.0}, {"date": "2024-10-23", "close": 0.0886522, "volume": 52370.0}, {"date": "2024-10-24", "close": 0.0886522, "volume": 173976.0}, {"date": "2024-10-25", "close": 0.087678, "volume": 255744.0}, {"date": "2024-10-28", "close": 0.0886522, "volume": 442088.0}, {"date": "2024-10-29", "close": 0.0886522, "volume": 18742.0}, {"date": "2024-10-30", "close": 0.0867038, "volume": 415061.0}, {"date": "2024-10-31", "close": 0.0915748, "volume": 2162567.0}, {"date": "2024-11-01", "close": 0.0944974, "volume": 2024935.0}, {"date": "2024-11-04", "close": 0.0954716, "volume": 467274.0}, {"date": "2024-11-05", "close": 0.09742, "volume": 394681.0}, {"date": "2024-11-06", "close": 0.0954716, "volume": 413335.0}, {"date": "2024-11-07", "close": 0.0964458, "volume": 296464.0}, {"date": "2024-11-08", "close": 0.0964458, "volume": 2854918.0}, {"date": "2024-11-11", "close": 0.102291, "volume": 425425.0}, {"date": "2024-11-12", "close": 0.0964458, "volume": 238447.0}, {"date": "2024-11-13", "close": 0.102291, "volume": 126286.0}, {"date": "2024-11-14", "close": 0.102291, "volume": 5030.0}, {"date": "2024-11-15", "close": 0.102291, "volume": 1033448.0}, {"date": "2024-11-18", "close": 0.107162, "volume": 1025402.0}, {"date": "2024-11-19", "close": 0.116904, "volume": 1098532.0}, {"date": "2024-11-20", "close": 0.102291, "volume": 530763.0}, {"date": "2024-11-21", "close": 0.112033, "volume": 232186.0}, {"date": "2024-11-22", "close": 0.112033, "volume": 89232.0}, {"date": "2024-11-25", "close": 0.112033, "volume": 522923.0}, {"date": "2024-11-26", "close": 0.112033, "volume": 312459.0}, {"date": "2024-11-27", "close": 0.102291, "volume": 135720.0}, {"date": "2024-11-28", "close": 0.102291, "volume": 6483.0}, {"date": "2024-11-29", "close": 0.112033, "volume": 301587.0}, {"date": "2024-12-02", "close": 0.112033, "volume": 774652.0}, {"date": "2024-12-03", "close": 0.112033, "volume": 142023.0}, {"date": "2024-12-04", "close": 0.107162, "volume": 284113.0}, {"date": "2024-12-05", "close": 0.102291, "volume": 107857.0}, {"date": "2024-12-06", "close": 0.107162, "volume": 686094.0}, {"date": "2024-12-09", "close": 0.112033, "volume": 269063.0}, {"date": "2024-12-10", "close": 0.116904, "volume": 31233.0}, {"date": "2024-12-11", "close": 0.112033, "volume": 266524.0}, {"date": "2024-12-12", "close": 0.112033, "volume": 51616.0}, {"date": "2024-12-13", "close": 0.107162, "volume": 4355.0}, {"date": "2024-12-16", "close": 0.102291, "volume": 125591.0}, {"date": "2024-12-17", "close": 0.09742, "volume": 279409.0}, {"date": "2024-12-18", "close": 0.0944974, "volume": 1115335.0}, {"date": "2024-12-19", "close": 0.09742, "volume": 622448.0}, {"date": "2024-12-20", "close": 0.0954716, "volume": 216435.0}, {"date": "2024-12-24", "close": 0.09742, "volume": 10733.0}, {"date": "2024-12-27", "close": 0.09742, "volume": 6467.0}, {"date": "2024-12-30", "close": 0.102291, "volume": 65370.0}, {"date": "2024-12-31", "close": 0.107162, "volume": 299088.0}, {"date": "2025-01-02", "close": 0.107162, "volume": 102621.0}, {"date": "2025-01-03", "close": 0.102291, "volume": 645385.0}, {"date": "2025-01-06", "close": 0.102291, "volume": 156214.0}, {"date": "2025-01-07", "close": 0.102291, "volume": 78555.0}, {"date": "2025-01-08", "close": 0.107162, "volume": 86675.0}, {"date": "2025-01-09", "close": 0.107162, "volume": 346526.0}, {"date": "2025-01-10", "close": 0.107162, "volume": 70201.0}, {"date": "2025-01-13", "close": 0.102291, "volume": 1702707.0}, {"date": "2025-01-14", "close": 0.116904, "volume": 525466.0}, {"date": "2025-01-15", "close": 0.116904, "volume": 72553.0}, {"date": "2025-01-16", "close": 0.107162, "volume": 517146.0}, {"date": "2025-01-17", "close": 0.116904, "volume": 75599.0}, {"date": "2025-01-20", "close": 0.107162, "volume": 449743.0}, {"date": "2025-01-21", "close": 0.107162, "volume": 11748.0}, {"date": "2025-01-22", "close": 0.112033, "volume": 73765.0}, {"date": "2025-01-23", "close": 0.107162, "volume": 99011.0}, {"date": "2025-01-24", "close": 0.102291, "volume": 604808.0}, {"date": "2025-01-28", "close": 0.107162, "volume": 183412.0}, {"date": "2025-01-29", "close": 0.107162, "volume": 59008.0}, {"date": "2025-01-30", "close": 0.102291, "volume": 327675.0}, {"date": "2025-01-31", "close": 0.102291, "volume": 106933.0}, {"date": "2025-02-03", "close": 0.09742, "volume": 302799.0}, {"date": "2025-02-04", "close": 0.09742, "volume": 245934.0}, {"date": "2025-02-05", "close": 0.09742, "volume": 124318.0}, {"date": "2025-02-06", "close": 0.102291, "volume": 181373.0}, {"date": "2025-02-07", "close": 0.0964458, "volume": 1037683.0}, {"date": "2025-02-10", "close": 0.0964458, "volume": 137803.0}, {"date": "2025-02-11", "close": 0.0954716, "volume": 498224.0}, {"date": "2025-02-12", "close": 0.102291, "volume": 225365.0}, {"date": "2025-02-13", "close": 0.102291, "volume": 136871.0}, {"date": "2025-02-14", "close": 0.09742, "volume": 37826.0}, {"date": "2025-02-17", "close": 0.09742, "volume": 184424.0}, {"date": "2025-02-18", "close": 0.107162, "volume": 75579.0}, {"date": "2025-02-19", "close": 0.107162, "volume": 724526.0}, {"date": "2025-02-20", "close": 0.112033, "volume": 718097.0}, {"date": "2025-02-21", "close": 0.112033, "volume": 2145038.0}, {"date": "2025-02-24", "close": 0.112033, "volume": 256835.0}, {"date": "2025-02-25", "close": 0.112033, "volume": 201156.0}, {"date": "2025-02-26", "close": 0.107162, "volume": 297782.0}, {"date": "2025-02-27", "close": 0.116904, "volume": 270532.0}, {"date": "2025-02-28", "close": 0.116904, "volume": 2921697.0}, {"date": "2025-03-03", "close": 0.112033, "volume": 812660.0}, {"date": "2025-03-04", "close": 0.102291, "volume": 335438.0}, {"date": "2025-03-05", "close": 0.107162, "volume": 219546.0}, {"date": "2025-03-06", "close": 0.102291, "volume": 1231775.0}, {"date": "2025-03-07", "close": 0.102291, "volume": 205299.0}, {"date": "2025-03-10", "close": 0.102291, "volume": 25172.0}, {"date": "2025-03-11", "close": 0.0944974, "volume": 904759.0}, {"date": "2025-03-12", "close": 0.09742, "volume": 229491.0}, {"date": "2025-03-13", "close": 0.0954716, "volume": 136744.0}, {"date": "2025-03-14", "close": 0.09742, "volume": 75057.0}, {"date": "2025-03-17", "close": 0.09742, "volume": 48406.0}, {"date": "2025-03-18", "close": 0.0944974, "volume": 19138.0}, {"date": "2025-03-19", "close": 0.09742, "volume": 241371.0}, {"date": "2025-03-20", "close": 0.09742, "volume": 141341.0}, {"date": "2025-03-21", "close": 0.0954716, "volume": 39133.0}, {"date": "2025-03-24", "close": 0.09742, "volume": 113854.0}, {"date": "2025-03-25", "close": 0.0944974, "volume": 356589.0}, {"date": "2025-03-26", "close": 0.0954716, "volume": 688455.0}, {"date": "2025-03-27", "close": 0.0954716, "volume": 83.0}, {"date": "2025-03-28", "close": 0.0954716, "volume": 7351.0}, {"date": "2025-03-31", "close": 0.0915748, "volume": 383125.0}, {"date": "2025-04-01", "close": 0.0954716, "volume": 156955.0}, {"date": "2025-04-02", "close": 0.0954716, "volume": 26016.0}, {"date": "2025-04-03", "close": 0.0906006, "volume": 95355.0}, {"date": "2025-04-04", "close": 0.092549, "volume": 1028039.0}, {"date": "2025-04-07", "close": 0.087678, "volume": 736238.0}, {"date": "2025-04-08", "close": 0.0886522, "volume": 25390.0}, {"date": "2025-04-09", "close": 0.0935232, "volume": 3988.0}, {"date": "2025-04-10", "close": 0.0954716, "volume": 298166.0}, {"date": "2025-04-11", "close": 0.0954716, "volume": 5147.0}, {"date": "2025-04-14", "close": 0.0954716, "volume": 15412.0}, {"date": "2025-04-15", "close": 0.0964458, "volume": 319332.0}, {"date": "2025-04-16", "close": 0.0964458, "volume": 207577.0}, {"date": "2025-04-17", "close": 0.0935232, "volume": 69162.0}, {"date": "2025-04-22", "close": 0.0915748, "volume": 284731.0}, {"date": "2025-04-23", "close": 0.0944974, "volume": 40312.0}, {"date": "2025-04-24", "close": 0.0867038, "volume": 834080.0}, {"date": "2025-04-28", "close": 0.0915748, "volume": 186692.0}, {"date": "2025-04-29", "close": 0.0915748, "volume": 171560.0}, {"date": "2025-04-30", "close": 0.0915748, "volume": 121590.0}, {"date": "2025-05-01", "close": 0.0906006, "volume": 44607.0}, {"date": "2025-05-02", "close": 0.0896264, "volume": 25662.0}, {"date": "2025-05-05", "close": 0.0915748, "volume": 24808.0}, {"date": "2025-05-06", "close": 0.0915748, "volume": 67603.0}, {"date": "2025-05-07", "close": 0.092549, "volume": 573786.0}, {"date": "2025-05-08", "close": 0.0906006, "volume": 658193.0}, {"date": "2025-05-09", "close": 0.087678, "volume": 211762.0}, {"date": "2025-05-12", "close": 0.087678, "volume": 264972.0}, {"date": "2025-05-13", "close": 0.087678, "volume": 325216.0}, {"date": "2025-05-14", "close": 0.0867038, "volume": 195807.0}, {"date": "2025-05-16", "close": 0.0857296, "volume": 378807.0}, {"date": "2025-05-19", "close": 0.0857296, "volume": 174139.0}, {"date": "2025-05-20", "close": 0.0867038, "volume": 646656.0}, {"date": "2025-05-21", "close": 0.0837812, "volume": 1014528.0}, {"date": "2025-05-22", "close": 0.0837812, "volume": 1387438.0}, {"date": "2025-05-23", "close": 0.0867038, "volume": 289718.0}, {"date": "2025-05-26", "close": 0.087678, "volume": 760566.0}, {"date": "2025-05-27", "close": 0.0867038, "volume": 87309.0}, {"date": "2025-05-28", "close": 0.0867038, "volume": 27658.0}, {"date": "2025-05-29", "close": 0.0867038, "volume": 71412.0}, {"date": "2025-05-30", "close": 0.0847554, "volume": 129484.0}, {"date": "2025-06-02", "close": 0.0896264, "volume": 1226493.0}, {"date": "2025-06-03", "close": 0.0906006, "volume": 1071067.0}, {"date": "2025-06-04", "close": 0.0906006, "volume": 188552.0}, {"date": "2025-06-05", "close": 0.0915748, "volume": 185020.0}, {"date": "2025-06-06", "close": 0.0906006, "volume": 919154.0}, {"date": "2025-06-10", "close": 0.0886522, "volume": 1897938.0}, {"date": "2025-06-11", "close": 0.0867038, "volume": 795680.0}, {"date": "2025-06-12", "close": 0.0881651, "volume": 432516.0}, {"date": "2025-06-13", "close": 0.0915748, "volume": 243639.0}, {"date": "2025-06-16", "close": 0.0886522, "volume": 640205.0}, {"date": "2025-06-17", "close": 0.0867038, "volume": 234621.0}, {"date": "2025-06-18", "close": 0.087678, "volume": 745877.0}, {"date": "2025-06-19", "close": 0.0867038, "volume": 460134.0}, {"date": "2025-06-20", "close": 0.0857296, "volume": 234854.0}, {"date": "2025-06-23", "close": 0.0837812, "volume": 455235.0}, {"date": "2025-06-24", "close": 0.0857296, "volume": 958831.0}, {"date": "2025-06-25", "close": 0.0857296, "volume": 280219.0}, {"date": "2025-06-26", "close": 0.0886522, "volume": 1187401.0}, {"date": "2025-06-27", "close": 0.087678, "volume": 147608.0}, {"date": "2025-06-30", "close": 0.0857296, "volume": 469194.0}, {"date": "2025-07-01", "close": 0.0847554, "volume": 299585.0}, {"date": "2025-07-02", "close": 0.0847554, "volume": 10265.0}, {"date": "2025-07-03", "close": 0.0896264, "volume": 96871.0}, {"date": "2025-07-04", "close": 0.0886522, "volume": 188112.0}, {"date": "2025-07-07", "close": 0.0906006, "volume": 158685.0}, {"date": "2025-07-08", "close": 0.0915748, "volume": 256519.0}, {"date": "2025-07-09", "close": 0.0915748, "volume": 73533.0}, {"date": "2025-07-10", "close": 0.09742, "volume": 670408.0}, {"date": "2025-07-11", "close": 0.0954716, "volume": 31767.0}, {"date": "2025-07-14", "close": 0.0964458, "volume": 44819.0}, {"date": "2025-07-15", "close": 0.0944974, "volume": 166440.0}, {"date": "2025-07-16", "close": 0.09742, "volume": 10822.0}, {"date": "2025-07-17", "close": 0.09742, "volume": 4335.0}, {"date": "2025-07-18", "close": 0.102291, "volume": 235540.0}, {"date": "2025-07-21", "close": 0.102291, "volume": 256543.0}, {"date": "2025-07-22", "close": 0.09742, "volume": 736517.0}, {"date": "2025-07-23", "close": 0.0944974, "volume": 575103.0}, {"date": "2025-07-24", "close": 0.0935232, "volume": 670092.0}, {"date": "2025-07-25", "close": 0.0935232, "volume": 1011803.0}, {"date": "2025-07-28", "close": 0.09742, "volume": 132098.0}, {"date": "2025-07-29", "close": 0.092549, "volume": 514349.0}, {"date": "2025-07-30", "close": 0.092549, "volume": 83084.0}, {"date": "2025-07-31", "close": 0.09742, "volume": 620648.0}, {"date": "2025-08-01", "close": 0.0935232, "volume": 151637.0}, {"date": "2025-08-05", "close": 0.0944974, "volume": 22307.0}, {"date": "2025-08-06", "close": 0.0954716, "volume": 76703.0}, {"date": "2025-08-07", "close": 0.102291, "volume": 466800.0}, {"date": "2025-08-08", "close": 0.09742, "volume": 410284.0}, {"date": "2025-08-11", "close": 0.107162, "volume": 397292.0}, {"date": "2025-08-12", "close": 0.112033, "volume": 284584.0}, {"date": "2025-08-13", "close": 0.141259, "volume": 1987387.0}, {"date": "2025-08-14", "close": 0.121775, "volume": 322778.0}, {"date": "2025-08-15", "close": 0.131517, "volume": 259724.0}, {"date": "2025-08-18", "close": 0.126646, "volume": 208375.0}, {"date": "2025-08-19", "close": 0.126646, "volume": 50827.0}, {"date": "2025-08-20", "close": 0.126646, "volume": 30819.0}, {"date": "2025-08-21", "close": 0.131517, "volume": 78311.0}, {"date": "2025-08-22", "close": 0.131517, "volume": 93893.0}, {"date": "2025-08-25", "close": 0.126646, "volume": 437246.0}, {"date": "2025-08-26", "close": 0.121775, "volume": 567080.0}, {"date": "2025-08-27", "close": 0.126646, "volume": 79047.0}, {"date": "2025-08-28", "close": 0.131517, "volume": 926392.0}, {"date": "2025-08-29", "close": 0.121775, "volume": 131157.0}, {"date": "2025-09-01", "close": 0.116904, "volume": 459758.0}, {"date": "2025-09-02", "close": 0.107162, "volume": 264279.0}, {"date": "2025-09-03", "close": 0.107162, "volume": 26965.0}, {"date": "2025-09-04", "close": 0.126646, "volume": 205709.0}, {"date": "2025-09-05", "close": 0.126646, "volume": 238749.0}, {"date": "2025-09-08", "close": 0.131517, "volume": 531359.0}, {"date": "2025-09-09", "close": 0.121775, "volume": 486832.0}, {"date": "2025-09-10", "close": 0.121775, "volume": 151666.0}, {"date": "2025-09-12", "close": 0.116904, "volume": 32498.0}, {"date": "2025-09-15", "close": 0.121775, "volume": 43851.0}, {"date": "2025-09-16", "close": 0.121775, "volume": 20613.0}, {"date": "2025-09-17", "close": 0.121775, "volume": 248121.0}, {"date": "2025-09-18", "close": 0.121775, "volume": 117294.0}, {"date": "2025-09-19", "close": 0.126646, "volume": 431743.0}, {"date": "2025-09-22", "close": 0.219195, "volume": 22165427.0}, {"date": "2025-09-23", "close": 0.209453, "volume": 9181128.0}, {"date": "2025-09-24", "close": 0.214324, "volume": 1462479.0}, {"date": "2025-09-25", "close": 0.224066, "volume": 1164851.0}, {"date": "2025-09-26", "close": 0.214324, "volume": 530879.0}, {"date": "2025-09-29", "close": 0.214324, "volume": 172133.0}, {"date": "2025-09-30", "close": 0.248421, "volume": 2327593.0}, {"date": "2025-10-01", "close": 0.263034, "volume": 1687591.0}, {"date": "2025-10-02", "close": 0.321486, "volume": 3139796.0}, {"date": "2025-10-03", "close": 0.331228, "volume": 2821700.0}, {"date": "2025-10-06", "close": 0.326357, "volume": 1028496.0}, {"date": "2025-10-07", "close": 0.302002, "volume": 794934.0}, {"date": "2025-10-08", "close": 0.297131, "volume": 1046679.0}, {"date": "2025-10-09", "close": 0.287389, "volume": 1118351.0}, {"date": "2025-10-10", "close": 0.267905, "volume": 579100.0}, {"date": "2025-10-13", "close": 0.253292, "volume": 1203437.0}, {"date": "2025-10-14", "close": 0.263034, "volume": 473873.0}, {"date": "2025-10-15", "close": 0.272776, "volume": 1205166.0}, {"date": "2025-10-16", "close": 0.277647, "volume": 306612.0}, {"date": "2025-10-17", "close": 0.253292, "volume": 260677.0}, {"date": "2025-10-20", "close": 0.282518, "volume": 702625.0}, {"date": "2025-10-21", "close": 0.297131, "volume": 1537402.0}, {"date": "2025-10-22", "close": 0.306873, "volume": 814793.0}, {"date": "2025-10-23", "close": 0.302002, "volume": 787013.0}, {"date": "2025-10-24", "close": 0.316615, "volume": 848661.0}, {"date": "2025-10-27", "close": 0.331228, "volume": 871786.0}, {"date": "2025-10-28", "close": 0.326357, "volume": 830422.0}, {"date": "2025-10-29", "close": 0.355583, "volume": 2252390.0}, {"date": "2025-10-30", "close": 0.34097, "volume": 1027943.0}, {"date": "2025-10-31", "close": 0.3336635, "volume": 296790.0}, {"date": "2025-11-03", "close": 0.34097, "volume": 1524413.0}, {"date": "2025-11-04", "close": 0.326357, "volume": 362916.0}, {"date": "2025-11-05", "close": 0.321486, "volume": 278218.0}, {"date": "2025-11-06", "close": 0.331228, "volume": 182241.0}, {"date": "2025-11-07", "close": 0.321486, "volume": 1914914.0}, {"date": "2025-11-10", "close": 0.331228, "volume": 66155.0}, {"date": "2025-11-11", "close": 0.375067, "volume": 1942686.0}, {"date": "2025-11-12", "close": 0.433519, "volume": 3556366.0}, {"date": "2025-11-13", "close": 0.404293, "volume": 894096.0}, {"date": "2025-11-14", "close": 0.409164, "volume": 749291.0}, {"date": "2025-11-17", "close": 0.409164, "volume": 1246112.0}, {"date": "2025-11-18", "close": 0.409164, "volume": 2334934.0}, {"date": "2025-11-19", "close": 0.394551, "volume": 1378590.0}, {"date": "2025-11-20", "close": 0.399422, "volume": 434101.0}, {"date": "2025-11-21", "close": 0.375067, "volume": 910305.0}, {"date": "2025-11-24", "close": 0.379938, "volume": 384289.0}, {"date": "2025-11-25", "close": 0.394551, "volume": 282568.0}, {"date": "2025-11-26", "close": 0.375067, "volume": 574179.0}, {"date": "2025-11-27", "close": 0.375067, "volume": 823142.0}, {"date": "2025-11-28", "close": 0.394551, "volume": 187411.0}, {"date": "2025-12-01", "close": 0.365325, "volume": 571363.0}, {"date": "2025-12-02", "close": 0.379938, "volume": 1035981.0}, {"date": "2025-12-03", "close": 0.355583, "volume": 274088.0}, {"date": "2025-12-04", "close": 0.350712, "volume": 313390.0}, {"date": "2025-12-05", "close": 0.384809, "volume": 371859.0}, {"date": "2025-12-08", "close": 0.379938, "volume": 301509.0}, {"date": "2025-12-09", "close": 0.379938, "volume": 258087.0}, {"date": "2025-12-10", "close": 0.365325, "volume": 541792.0}, {"date": "2025-12-11", "close": 0.355583, "volume": 227323.0}, {"date": "2025-12-12", "close": 0.355583, "volume": 129407.0}, {"date": "2025-12-15", "close": 0.345841, "volume": 192250.0}, {"date": "2025-12-16", "close": 0.321486, "volume": 516291.0}, {"date": "2025-12-17", "close": 0.34097, "volume": 448785.0}, {"date": "2025-12-18", "close": 0.326357, "volume": 67632.0}, {"date": "2025-12-19", "close": 0.311744, "volume": 735308.0}, {"date": "2025-12-22", "close": 0.360454, "volume": 641349.0}, {"date": "2025-12-23", "close": 0.360454, "volume": 762409.0}, {"date": "2025-12-24", "close": 0.375067, "volume": 159306.0}, {"date": "2025-12-29", "close": 0.355583, "volume": 167668.0}, {"date": "2025-12-30", "close": 0.360454, "volume": 35826.0}, {"date": "2025-12-31", "close": 0.350712, "volume": 34767.0}, {"date": "2026-01-02", "close": 0.355583, "volume": 101619.0}, {"date": "2026-01-05", "close": 0.34097, "volume": 158267.0}, {"date": "2026-01-06", "close": 0.360454, "volume": 201794.0}, {"date": "2026-01-07", "close": 0.331228, "volume": 992703.0}, {"date": "2026-01-08", "close": 0.355583, "volume": 247707.0}, {"date": "2026-01-09", "close": 0.370196, "volume": 552842.0}, {"date": "2026-01-12", "close": 0.345841, "volume": 317159.0}, {"date": "2026-01-13", "close": 0.360454, "volume": 248221.0}, {"date": "2026-01-14", "close": 0.355583, "volume": 181840.0}, {"date": "2026-01-15", "close": 0.355583, "volume": 119337.0}, {"date": "2026-01-16", "close": 0.3482765, "volume": 504446.0}, {"date": "2026-01-19", "close": 0.360454, "volume": 473713.0}, {"date": "2026-01-20", "close": 0.355583, "volume": 308538.0}, {"date": "2026-01-21", "close": 0.355583, "volume": 256755.0}, {"date": "2026-01-22", "close": 0.336099, "volume": 407463.0}, {"date": "2026-01-23", "close": 0.34097, "volume": 181145.0}, {"date": "2026-01-27", "close": 0.34097, "volume": 260928.0}, {"date": "2026-01-28", "close": 0.331228, "volume": 307105.0}, {"date": "2026-01-29", "close": 0.384809, "volume": 2094582.0}, {"date": "2026-01-30", "close": 0.370196, "volume": 981158.0}, {"date": "2026-02-02", "close": 0.360454, "volume": 376865.0}, {"date": "2026-02-03", "close": 0.409164, "volume": 4888272.0}, {"date": "2026-02-04", "close": 0.399422, "volume": 981013.0}, {"date": "2026-02-05", "close": 0.38968, "volume": 3099985.0}, {"date": "2026-02-06", "close": 0.360454, "volume": 1008699.0}, {"date": "2026-02-09", "close": 0.38968, "volume": 269528.0}, {"date": "2026-02-10", "close": 0.404293, "volume": 5973122.0}, {"date": "2026-02-11", "close": 0.477358, "volume": 2923575.0}, {"date": "2026-02-12", "close": 0.462745, "volume": 2284577.0}, {"date": "2026-02-13", "close": 0.477358, "volume": 2052342.0}, {"date": "2026-02-16", "close": 0.4871, "volume": 1742547.0}, {"date": "2026-02-17", "close": 0.467616, "volume": 1546867.0}, {"date": "2026-02-18", "close": 0.462745, "volume": 763303.0}, {"date": "2026-02-19", "close": 0.477358, "volume": 551273.0}, {"date": "2026-02-20", "close": 0.4871, "volume": 2111997.0}, {"date": "2026-02-23", "close": 0.472487, "volume": 2043855.0}, {"date": "2026-02-24", "close": 0.448132, "volume": 1145743.0}, {"date": "2026-02-25", "close": 0.472487, "volume": 1091394.0}, {"date": "2026-02-26", "close": 0.43839, "volume": 1076767.0}, {"date": "2026-02-27", "close": 0.448132, "volume": 761588.0}, {"date": "2026-03-02", "close": 0.423777, "volume": 716420.0}, {"date": "2026-03-03", "close": 0.38968, "volume": 1033984.0}, {"date": "2026-03-04", "close": 0.360454, "volume": 3906045.0}, {"date": "2026-03-05", "close": 0.384809, "volume": 571750.0}, {"date": "2026-03-06", "close": 0.394551, "volume": 349340.0}, {"date": "2026-03-09", "close": 0.375067, "volume": 1103332.0}, {"date": "2026-03-10", "close": 0.38968, "volume": 836448.0}, {"date": "2026-03-11", "close": 0.399422, "volume": 1835114.0}, {"date": "2026-03-12", "close": 0.38968, "volume": 1910193.0}, {"date": "2026-03-13", "close": 0.399422, "volume": 1156283.0}, {"date": "2026-03-16", "close": 0.453003, "volume": 5405287.0}, {"date": "2026-03-17", "close": 0.453003, "volume": 2302642.0}, {"date": "2026-03-18", "close": 0.448132, "volume": 8535895.0}, {"date": "2026-03-19", "close": 0.448132, "volume": 733564.0}, {"date": "2026-03-20", "close": 0.457874, "volume": 340250.0}, {"date": "2026-03-23", "close": 0.448132, "volume": 881845.0}, {"date": "2026-03-24", "close": 0.453003, "volume": 1453397.0}, {"date": "2026-03-25", "close": 0.448132, "volume": 1089496.0}, {"date": "2026-03-26", "close": 0.453003, "volume": 577258.0}, {"date": "2026-03-27", "close": 0.457874, "volume": 967124.0}, {"date": "2026-03-30", "close": 0.448132, "volume": 416526.0}, {"date": "2026-03-31", "close": 0.457874, "volume": 1336703.0}, {"date": "2026-04-01", "close": 0.472487, "volume": 498425.0}, {"date": "2026-04-02", "close": 0.4871, "volume": 2610502.0}, {"date": "2026-04-07", "close": 0.496842, "volume": 1456169.0}, {"date": "2026-04-08", "close": 0.491971, "volume": 1485079.0}, {"date": "2026-04-09", "close": 0.496842, "volume": 560594.0}, {"date": "2026-04-10", "close": 0.501713, "volume": 825448.0}, {"date": "2026-04-13", "close": 0.506584, "volume": 904264.0}, {"date": "2026-04-14", "close": 0.521197, "volume": 3061488.0}, {"date": "2026-04-15", "close": 0.599133, "volume": 5484817.0}, {"date": "2026-04-16", "close": 0.657585, "volume": 3969372.0}, {"date": "2026-04-17", "close": 0.677069, "volume": 1665467.0}, {"date": "2026-04-20", "close": 0.662456, "volume": 1487874.0}, {"date": "2026-04-21", "close": 0.68194, "volume": 3669669.0}, {"date": "2026-04-22", "close": 0.711166, "volume": 2647175.0}, {"date": "2026-04-23", "close": 0.711166, "volume": 2080663.0}, {"date": "2026-04-24", "close": 0.701424, "volume": 3042973.0}, {"date": "2026-04-27", "close": 0.73065, "volume": 1736743.0}, {"date": "2026-04-28", "close": 0.686811, "volume": 2399285.0}, {"date": "2026-04-29", "close": 0.701424, "volume": 1177653.0}, {"date": "2026-04-30", "close": 0.711166, "volume": 1621297.0}, {"date": "2026-05-01", "close": 0.691682, "volume": 1487824.0}, {"date": "2026-05-04", "close": 0.720908, "volume": 1086176.0}, {"date": "2026-05-05", "close": 0.706295, "volume": 1419150.0}, {"date": "2026-05-06", "close": 0.716037, "volume": 629065.0}, {"date": "2026-05-07", "close": 0.711166, "volume": 2288501.0}, {"date": "2026-05-08", "close": 0.701424, "volume": 795984.0}, {"date": "2026-05-11", "close": 0.716037, "volume": 1575052.0}, {"date": "2026-05-12", "close": 0.725779, "volume": 3091862.0}, {"date": "2026-05-13", "close": 0.716037, "volume": 598727.0}, {"date": "2026-05-14", "close": 0.642972, "volume": 2113185.0}, {"date": "2026-05-15", "close": 0.604004, "volume": 1917716.0}, {"date": "2026-05-18", "close": 0.53581, "volume": 4077815.0}, {"date": "2026-05-19", "close": 0.579649, "volume": 4136755.0}, {"date": "2026-05-20", "close": 0.594262, "volume": 2245762.0}, {"date": "2026-05-21", "close": 0.599133, "volume": 1499505.0}, {"date": "2026-05-22", "close": 0.604004, "volume": 579247.0}, {"date": "2026-05-25", "close": 0.628359, "volume": 424889.0}, {"date": "2026-05-26", "close": 0.652714, "volume": 1793153.0}, {"date": "2026-05-27", "close": 0.657585, "volume": 555049.0}, {"date": "2026-05-28", "close": 0.657585, "volume": 659011.0}, {"date": "2026-05-29", "close": 0.68194, "volume": 697713.0}, {"date": "2026-06-01", "close": 0.706295, "volume": 826456.0}, {"date": "2026-06-02", "close": 0.735521, "volume": 1822265.0}, {"date": "2026-06-03", "close": 0.73065, "volume": 3093657.0}, {"date": "2026-06-04", "close": 0.735521, "volume": 312377.0}, {"date": "2026-06-05", "close": 0.735521, "volume": 1669017.0}, {"date": "2026-06-09", "close": 0.68194, "volume": 1407794.0}, {"date": "2026-06-10", "close": 0.68194, "volume": 925638.0}, {"date": "2026-06-11", "close": 0.652714, "volume": 425032.0}, {"date": "2026-06-12", "close": 0.662456, "volume": 352938.0}, {"date": "2026-06-15", "close": 0.667327, "volume": 329833.0}, {"date": "2026-06-16", "close": 0.672198, "volume": 5611623.0}, {"date": "2026-06-17", "close": 0.68194, "volume": 608040.0}, {"date": "2026-06-18", "close": 0.68194, "volume": 509291.0}, {"date": "2026-06-19", "close": 0.677069, "volume": 598970.0}, {"date": "2026-06-22", "close": 0.677069, "volume": 999904.0}, {"date": "2026-06-23", "close": 0.677069, "volume": 1456020.0}, {"date": "2026-06-24", "close": 0.68194, "volume": 675879.0}, {"date": "2026-06-25", "close": 0.672198, "volume": 613337.0}, {"date": "2026-06-26", "close": 0.677069, "volume": 920766.0}, {"date": "2026-06-29", "close": 0.677069, "volume": 819900.0}, {"date": "2026-06-30", "close": 0.68194, "volume": 1219150.0}, {"date": "2026-07-01", "close": 0.691682, "volume": 1813828.0}, {"date": "2026-07-02", "close": 0.691682, "volume": 755923.0}, {"date": "2026-07-03", "close": 0.716037, "volume": 645008.0}, {"date": "2026-07-06", "close": 0.706295, "volume": 806706.0}, {"date": "2026-07-07", "close": 0.696553, "volume": 597708.0}, {"date": "2026-07-08", "close": 0.691682, "volume": 416102.0}, {"date": "2026-07-09", "close": 0.711166, "volume": 908037.0}, {"date": "2026-07-10", "close": 0.716037, "volume": 409936.0}, {"date": "2026-07-13", "close": 0.711166, "volume": 838201.0}, {"date": "2026-07-14", "close": 0.735521, "volume": 1353763.0}, {"date": "2026-07-15", "close": 0.711166, "volume": 4964067.0}, {"date": "2026-07-16", "close": 0.711166, "volume": 1093503.0}, {"date": "2026-07-17", "close": 0.71, "volume": 1972767.0}, {"date": "2026-07-20", "close": 0.71, "volume": 911988.0}, {"date": "2026-07-21", "close": 0.7, "volume": 1058471.0}, {"date": "2026-07-22", "close": 0.695, "volume": 1948830.0}, {"date": "2026-07-23", "close": 0.695, "volume": 1268002.0}, {"date": "2026-07-24", "close": 0.69, "volume": 1831701.0}, {"date": "2026-07-27", "close": 0.69, "volume": 2104924.0}, {"date": "2026-07-28", "close": 0.745, "volume": 2155614.0}, {"date": "2026-07-29", "close": 0.74, "volume": 741165.0}, {"date": "2026-07-30", "close": 0.75, "volume": 1184296.0}, {"date": "2026-07-31", "close": 0.75, "volume": 208762.0}, {"date": "2026-08-03", "close": 0.745, "volume": 2115905.0}, {"date": "2026-08-04", "close": 0.75, "volume": 1651779.0}, {"date": "2026-08-05", "close": 0.8, "volume": 2669301.0}, {"date": "2026-08-06", "close": 0.795, "volume": 1899735.0}, {"date": "2026-08-07", "close": 0.79, "volume": 881012.0}], "refreshing": true}