{"ticker": "BFG", "overview": {"name": "Bell Financial Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 132500.0, "sell_n": 0, "sell_sum": 0, "net": 132500.0, "insiders": 1, "first_date": "2026-04-28", "last_date": "2026-05-08"}, "metrics": {"ticker": "BFG", "has_prices": true, "as_of": "2026-09-07", "last": 1.47, "prev_close": 1.425, "change": 0.04499999999999993, "change_pct": 0.031578947368421005, "session_volume": 159772.0, "vwap_5": 1.450590143363772, "vwap_20": 1.4941255013599182, "vwap_60": 1.4881066702867176, "vwap_250": 1.3844703279673334, "high_52w": 1.6, "low_52w": 1.1675, "avg_volume_20": 217421.15, "sessions": 400, "market_cap": {"value": 466682444.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03089192-1", "src": "ASX", "ticker": "BFG", "cik": "", "company": "Bell Financial Group Limited", "company_raw": "Bell Financial Group Limited", "who": "Andrew Bell", "who_key": "Andrew Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67500.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BFG lands a director's $68K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089192", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "ASX3Y-03085614-1", "src": "ASX", "ticker": "BFG", "cik": "", "company": "Bell Financial Group Limited", "company_raw": "Bell Financial Group Limited", "who": "Andrew Bell", "who_key": "Andrew Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BFG with $65K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085614", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "recent_buys": [{"id": "ASX3Y-03089192-1", "src": "ASX", "ticker": "BFG", "cik": "", "company": "Bell Financial Group Limited", "company_raw": "Bell Financial Group Limited", "who": "Andrew Bell", "who_key": "Andrew Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67500.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BFG lands a director's $68K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089192", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "ASX3Y-03085614-1", "src": "ASX", "ticker": "BFG", "cik": "", "company": "Bell Financial Group Limited", "company_raw": "Bell Financial Group Limited", "who": "Andrew Bell", "who_key": "Andrew Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BFG with $65K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085614", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Bell", "notice_type": "3Y", "direct_shares": 2038000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089192-3A693144", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Bell", "notice_type": "3Y", "direct_shares": 2038000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085614-3A692508", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-20", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-23", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/bfg", "needs_ocr": 0}], "directors": [{"name": "Andrew Bell", "first_seen": "2026-05-01", "last_seen": "2026-05-12", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Andrew Bell", "who_key": "Andrew Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 132500.0, "sold": 0, "net": 132500.0, "trades": 2, "top_score": 40.2, "lean": "buying", "history": [{"action": "BUY", "amount": 67500.0, "date": "2026-05-08", "score": 39.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089192"}, {"action": "BUY", "amount": 65000.0, "date": "2026-04-28", "score": 40.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03085614"}], "latest": {"action": "BUY", "amount": 67500.0, "date": "2026-05-08", "score": 39.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089192"}}], "activity": [], "announcements": [{"date": "2026-08-13", "form": "Periodic Reports", "title": "BFG 1H26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120823-3A698763"}, {"date": "2026-08-13", "form": "Periodic Reports", "title": "BFG announces 1H26 NPAT of $21.7m, up 133%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120822-3A698762"}, {"date": "2026-08-13", "form": "Distribution Announcement", "title": "Dividend/Distribution - BFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120821-3A698761"}, {"date": "2026-08-13", "form": "Periodic Reports", "title": "BFG Appendix 4D and 1H26 Interim Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120820-3A698760"}, {"date": "2026-05-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089192-3A693144"}], "performance": {"ticker": "BFG", "has_prices": true, "summary": {"n": 2, "avg": 0.0651216487792363, "win_rate": 1.0, "best": 0.09727626459143969, "worst": 0.03296703296703291, "as_of": "2026-11-02"}, "buys": [{"who": "Andrew Bell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67500.0, "date": "2026-05-08", "score": 39.8, "ref_price": 1.365, "return": 0.03296703296703291}, {"who": "Andrew Bell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2026-04-28", "score": 40.2, "ref_price": 1.285, "return": 0.09727626459143969}]}, "price_series": [{"date": "2007-12-12", "close": 2.29274, "volume": 4534897.0}, {"date": "2007-12-13", "close": 2.283025, "volume": 1354204.0}, {"date": "2007-12-14", "close": 2.23445, "volume": 496149.0}, {"date": "2007-12-17", "close": 2.108155, "volume": 318168.0}, {"date": "2007-12-18", "close": 2.04015, "volume": 742633.0}, {"date": "2007-12-19", "close": 2.030435, "volume": 215547.0}, {"date": "2007-12-20", "close": 2.02072, "volume": 145244.0}, {"date": "2007-12-21", "close": 2.02072, "volume": 85274.0}, {"date": "2007-12-24", "close": 2.088725, "volume": 120432.0}, {"date": "2007-12-27", "close": 2.1373, "volume": 91189.0}, {"date": "2007-12-28", "close": 2.049865, "volume": 14411.0}, {"date": "2007-12-31", "close": 2.049865, "volume": 18528.0}, {"date": "2008-01-02", "close": 2.127585, "volume": 86207.0}, {"date": "2008-01-03", "close": 2.11787, "volume": 146166.0}, {"date": "2008-01-04", "close": 2.1373, "volume": 133299.0}, {"date": "2008-01-07", "close": 2.02072, "volume": 115207.0}, {"date": "2008-01-08", "close": 1.991575, "volume": 149048.0}, {"date": "2008-01-09", "close": 1.933285, "volume": 178384.0}, {"date": "2008-01-10", "close": 1.943, "volume": 114308.0}, {"date": "2008-01-11", "close": 1.894425, "volume": 102778.0}, {"date": "2008-01-14", "close": 1.855565, "volume": 140172.0}, {"date": "2008-01-15", "close": 1.88471, "volume": 98131.0}, {"date": "2008-01-16", "close": 1.797275, "volume": 100875.0}, {"date": "2008-01-17", "close": 1.7438425, "volume": 107787.0}, {"date": "2008-01-18", "close": 1.72927, "volume": 152753.0}, {"date": "2008-01-21", "close": 1.7438425, "volume": 705309.0}, {"date": "2008-01-22", "close": 1.5544, "volume": 112815.0}, {"date": "2008-01-23", "close": 1.5544, "volume": 112391.0}, {"date": "2008-01-24", "close": 1.57383, "volume": 140465.0}, {"date": "2008-01-25", "close": 1.7487, "volume": 151654.0}, {"date": "2008-01-29", "close": 1.67098, "volume": 50446.0}, {"date": "2008-01-30", "close": 1.65155, "volume": 50808.0}, {"date": "2008-01-31", "close": 1.583545, "volume": 36747.0}, {"date": "2008-02-01", "close": 1.602975, "volume": 27277.0}, {"date": "2008-02-04", "close": 1.602975, "volume": 75142.0}, {"date": "2008-02-05", "close": 1.564115, "volume": 24807.0}, {"date": "2008-02-06", "close": 1.564115, "volume": 15440.0}, {"date": "2008-02-07", "close": 1.5544, "volume": 15736.0}, {"date": "2008-02-08", "close": 1.5544, "volume": 31909.0}, {"date": "2008-02-11", "close": 1.486395, "volume": 37571.0}, {"date": "2008-02-12", "close": 1.505825, "volume": 9779.0}, {"date": "2008-02-13", "close": 1.5544, "volume": 93155.0}, {"date": "2008-02-14", "close": 1.505825, "volume": 15955.0}, {"date": "2008-02-15", "close": 1.5544, "volume": 61760.0}, {"date": "2008-02-18", "close": 1.505825, "volume": 53525.0}, {"date": "2008-02-19", "close": 1.65155, "volume": 112712.0}, {"date": "2008-02-20", "close": 1.65155, "volume": 36165.0}, {"date": "2008-02-21", "close": 1.622405, "volume": 36541.0}, {"date": "2008-02-22", "close": 1.622405, "volume": 94973.0}, {"date": "2008-02-25", "close": 1.602975, "volume": 54355.0}, {"date": "2008-02-26", "close": 1.5544, "volume": 56813.0}, {"date": "2008-02-27", "close": 1.5544, "volume": 10293.0}, {"date": "2008-02-28", "close": 1.505825, "volume": 18528.0}, {"date": "2008-02-29", "close": 1.486395, "volume": 55893.0}, {"date": "2008-03-03", "close": 1.45725, "volume": 14668.0}, {"date": "2008-03-04", "close": 1.3601, "volume": 71539.0}, {"date": "2008-03-05", "close": 1.26295, "volume": 133299.0}, {"date": "2008-03-06", "close": 1.26295, "volume": 237159.0}, {"date": "2008-03-07", "close": 1.26295, "volume": 67936.0}, {"date": "2008-03-10", "close": 1.1658, "volume": 58157.0}, {"date": "2008-03-11", "close": 1.14637, "volume": 217190.0}, {"date": "2008-03-12", "close": 1.194945, "volume": 141740.0}, {"date": "2008-03-13", "close": 1.14637, "volume": 46320.0}, {"date": "2008-03-14", "close": 1.136655, "volume": 32823.0}, {"date": "2008-03-17", "close": 1.04922, "volume": 67936.0}, {"date": "2008-03-18", "close": 1.22409, "volume": 458849.0}, {"date": "2008-03-19", "close": 1.3601, "volume": 186572.0}, {"date": "2008-03-20", "close": 1.311525, "volume": 98816.0}, {"date": "2008-03-25", "close": 1.350385, "volume": 110345.0}, {"date": "2008-03-26", "close": 1.350385, "volume": 32424.0}, {"date": "2008-03-27", "close": 1.3601, "volume": 54736.0}, {"date": "2008-03-28", "close": 1.34067, "volume": 186407.0}, {"date": "2008-03-31", "close": 1.350385, "volume": 10808.0}, {"date": "2008-04-01", "close": 1.26295, "volume": 7154.0}, {"date": "2008-04-02", "close": 1.272665, "volume": 413898.0}, {"date": "2008-04-03", "close": 1.350385, "volume": 13987.0}, {"date": "2008-04-04", "close": 1.3601, "volume": 88523.0}, {"date": "2008-04-07", "close": 1.3601, "volume": 6691.0}, {"date": "2008-04-08", "close": 1.311525, "volume": 48893.0}, {"date": "2008-04-09", "close": 1.311525, "volume": 29046.0}, {"date": "2008-04-10", "close": 1.32124, "volume": 23160.0}, {"date": "2008-04-11", "close": 1.311525, "volume": 65878.0}, {"date": "2008-04-14", "close": 1.272665, "volume": 18013.0}, {"date": "2008-04-15", "close": 1.272665, "volume": 27792.0}, {"date": "2008-04-16", "close": 1.26295, "volume": 48566.0}, {"date": "2008-04-17", "close": 1.233805, "volume": 14822.0}, {"date": "2008-04-18", "close": 1.2192325, "volume": 16572.0}, {"date": "2008-04-21", "close": 1.2192325, "volume": 24601.0}, {"date": "2008-04-22", "close": 1.214375, "volume": 6176.0}, {"date": "2008-04-23", "close": 1.18523, "volume": 76171.0}, {"date": "2008-04-24", "close": 1.1658, "volume": 16006.0}, {"date": "2008-04-28", "close": 1.214375, "volume": 31395.0}, {"date": "2008-04-29", "close": 1.214375, "volume": 84406.0}, {"date": "2008-04-30", "close": 1.1658, "volume": 43232.0}, {"date": "2008-05-01", "close": 1.1658, "volume": 515.0}, {"date": "2008-05-02", "close": 1.18523, "volume": 8550.0}, {"date": "2008-05-05", "close": 1.1658, "volume": 50256.0}, {"date": "2008-05-06", "close": 1.136655, "volume": 9264.0}, {"date": "2008-05-07", "close": 1.1658, "volume": 37443.0}, {"date": "2008-05-08", "close": 1.214375, "volume": 14411.0}, {"date": "2008-05-12", "close": 1.136655, "volume": 64418.0}, {"date": "2008-05-13", "close": 1.136655, "volume": 9264.0}, {"date": "2008-05-14", "close": 1.1415125, "volume": 18013.0}, {"date": "2008-05-15", "close": 1.1658, "volume": 46191.0}, {"date": "2008-05-16", "close": 1.194945, "volume": 36155.0}, {"date": "2008-05-19", "close": 1.24352, "volume": 176912.0}, {"date": "2008-05-20", "close": 1.214375, "volume": 47794.0}, {"date": "2008-05-21", "close": 1.175515, "volume": 19557.0}, {"date": "2008-05-22", "close": 1.214375, "volume": 32939.0}, {"date": "2008-05-23", "close": 1.156085, "volume": 69731.0}, {"date": "2008-05-26", "close": 1.156085, "volume": 89836.0}, {"date": "2008-05-27", "close": 1.1803725, "volume": 32615.0}, {"date": "2008-05-28", "close": 1.1803725, "volume": 288787.0}, {"date": "2008-05-29", "close": 1.1658, "volume": 69171.0}, {"date": "2008-05-30", "close": 1.136655, "volume": 56922.0}, {"date": "2008-06-02", "close": 1.1658, "volume": 93068.0}, {"date": "2008-06-03", "close": 1.14637, "volume": 63948.0}, {"date": "2008-06-04", "close": 1.117225, "volume": 48543.0}, {"date": "2008-06-05", "close": 1.06865, "volume": 29748.0}, {"date": "2008-06-06", "close": 1.06865, "volume": 9367.0}, {"date": "2008-06-10", "close": 1.039505, "volume": 38085.0}, {"date": "2008-06-11", "close": 1.01036, "volume": 3088.0}, {"date": "2008-06-12", "close": 0.9715, "volume": 73083.0}, {"date": "2008-06-13", "close": 0.9715, "volume": 60443.0}, {"date": "2008-06-16", "close": 0.9715, "volume": 33453.0}, {"date": "2008-06-17", "close": 0.9715, "volume": 50952.0}, {"date": "2008-06-18", "close": 0.922925, "volume": 54040.0}, {"date": "2008-06-19", "close": 0.9715, "volume": 298353.0}, {"date": "2008-06-20", "close": 0.9715, "volume": 39732.0}, {"date": "2008-06-23", "close": 0.922925, "volume": 40350.0}, {"date": "2008-06-24", "close": 0.903495, "volume": 5147.0}, {"date": "2008-06-25", "close": 0.87435, "volume": 113948.0}, {"date": "2008-06-26", "close": 0.8792075, "volume": 240038.0}, {"date": "2008-06-27", "close": 0.89378, "volume": 113226.0}, {"date": "2008-06-30", "close": 0.922925, "volume": 201235.0}, {"date": "2008-07-01", "close": 0.922925, "volume": 44261.0}, {"date": "2008-07-02", "close": 0.922925, "volume": 10808.0}, {"date": "2008-07-03", "close": 0.922925, "volume": 25733.0}, {"date": "2008-07-04", "close": 0.8986375, "volume": 94080.0}, {"date": "2008-07-07", "close": 1.08808, "volume": 833259.0}, {"date": "2008-07-08", "close": 1.117225, "volume": 546213.0}, {"date": "2008-07-09", "close": 1.10751, "volume": 350849.0}, {"date": "2008-07-10", "close": 1.097795, "volume": 161901.0}, {"date": "2008-07-11", "close": 1.0735075, "volume": 44661.0}, {"date": "2008-07-14", "close": 1.0249325, "volume": 23881.0}, {"date": "2008-07-15", "close": 1.0055025, "volume": 89117.0}, {"date": "2008-07-16", "close": 1.000645, "volume": 28307.0}, {"date": "2008-07-18", "close": 1.000645, "volume": 12352.0}, {"date": "2008-07-21", "close": 1.10751, "volume": 21616.0}, {"date": "2008-07-22", "close": 1.06865, "volume": 5147.0}, {"date": "2008-07-23", "close": 1.06865, "volume": 30880.0}, {"date": "2008-07-24", "close": 1.06865, "volume": 23160.0}, {"date": "2008-07-25", "close": 1.08808, "volume": 23286.0}, {"date": "2008-07-29", "close": 1.020075, "volume": 522944.0}, {"date": "2008-07-30", "close": 1.039505, "volume": 14925.0}, {"date": "2008-07-31", "close": 1.000645, "volume": 20587.0}, {"date": "2008-08-01", "close": 1.000645, "volume": 5147.0}, {"date": "2008-08-05", "close": 0.9715, "volume": 23092.0}, {"date": "2008-08-06", "close": 0.9715, "volume": 26763.0}, {"date": "2008-08-07", "close": 0.961785, "volume": 20072.0}, {"date": "2008-08-08", "close": 0.95207, "volume": 36062.0}, {"date": "2008-08-11", "close": 0.9715, "volume": 8749.0}, {"date": "2008-08-12", "close": 0.93264, "volume": 29336.0}, {"date": "2008-08-13", "close": 0.922925, "volume": 30880.0}, {"date": "2008-08-14", "close": 0.83549, "volume": 41187.0}, {"date": "2008-08-15", "close": 0.87435, "volume": 30880.0}, {"date": "2008-08-18", "close": 0.83549, "volume": 30253.0}, {"date": "2008-08-19", "close": 0.8694925, "volume": 16201.0}, {"date": "2008-08-20", "close": 0.87435, "volume": 10293.0}, {"date": "2008-08-21", "close": 0.85492, "volume": 12352.0}, {"date": "2008-08-22", "close": 0.87435, "volume": 168605.0}, {"date": "2008-08-25", "close": 0.87435, "volume": 2265.0}, {"date": "2008-08-28", "close": 0.87435, "volume": 102934.0}, {"date": "2008-08-29", "close": 0.845205, "volume": 7205.0}, {"date": "2008-09-01", "close": 0.825775, "volume": 5661.0}, {"date": "2008-09-02", "close": 0.845205, "volume": 41173.0}, {"date": "2008-09-03", "close": 0.83549, "volume": 55069.0}, {"date": "2008-09-04", "close": 0.79663, "volume": 56675.0}, {"date": "2008-09-05", "close": 0.7772, "volume": 5147.0}, {"date": "2008-09-08", "close": 0.806345, "volume": 37509.0}, {"date": "2008-09-09", "close": 0.806345, "volume": 51014.0}, {"date": "2008-09-10", "close": 0.7772, "volume": 1997.0}, {"date": "2008-09-11", "close": 0.79663, "volume": 25878.0}, {"date": "2008-09-12", "close": 0.79663, "volume": 30880.0}, {"date": "2008-09-17", "close": 0.767485, "volume": 10293.0}, {"date": "2008-09-18", "close": 0.767485, "volume": 28514.0}, {"date": "2008-09-22", "close": 0.79663, "volume": 22323.0}, {"date": "2008-09-23", "close": 0.748055, "volume": 29851.0}, {"date": "2008-09-24", "close": 0.748055, "volume": 22038.0}, {"date": "2008-09-26", "close": 0.87435, "volume": 30880.0}, {"date": "2008-09-29", "close": 0.864635, "volume": 87487.0}, {"date": "2008-09-30", "close": 0.922925, "volume": 99852.0}, {"date": "2008-10-01", "close": 0.922925, "volume": 7253.0}, {"date": "2008-10-02", "close": 0.91321, "volume": 17915.0}, {"date": "2008-10-07", "close": 0.806345, "volume": 15440.0}, {"date": "2008-10-08", "close": 0.7772, "volume": 12012.0}, {"date": "2008-10-09", "close": 0.75777, "volume": 80887.0}, {"date": "2008-10-10", "close": 0.689765, "volume": 67440.0}, {"date": "2008-10-13", "close": 0.6460475, "volume": 40206.0}, {"date": "2008-10-14", "close": 0.689765, "volume": 105499.0}, {"date": "2008-10-15", "close": 0.650905, "volume": 236747.0}, {"date": "2008-10-16", "close": 0.68005, "volume": 180340.0}, {"date": "2008-10-17", "close": 0.68005, "volume": 194958.0}, {"date": "2008-10-20", "close": 0.670335, "volume": 17499.0}, {"date": "2008-10-21", "close": 0.68005, "volume": 41173.0}, {"date": "2008-10-22", "close": 0.68005, "volume": 4024.0}, {"date": "2008-10-23", "close": 0.68005, "volume": 10756.0}, {"date": "2008-10-28", "close": 0.5974725, "volume": 33453.0}, {"date": "2008-10-29", "close": 0.60233, "volume": 10293.0}, {"date": "2008-10-30", "close": 0.60233, "volume": 5147.0}, {"date": "2008-11-03", "close": 0.670335, "volume": 2059.0}, {"date": "2008-11-04", "close": 0.631475, "volume": 82347.0}, {"date": "2008-11-05", "close": 0.6071875, "volume": 18013.0}, {"date": "2008-11-10", "close": 0.60233, "volume": 164694.0}, {"date": "2008-11-11", "close": 0.5974725, "volume": 45805.0}, {"date": "2008-11-12", "close": 0.60233, "volume": 39115.0}, {"date": "2008-11-13", "close": 0.62176, "volume": 80211.0}, {"date": "2008-11-14", "close": 0.5829, "volume": 80803.0}, {"date": "2008-11-17", "close": 0.5829, "volume": 819.0}, {"date": "2008-11-18", "close": 0.573185, "volume": 2573.0}, {"date": "2008-11-20", "close": 0.52461, "volume": 12867.0}, {"date": "2008-11-21", "close": 0.534325, "volume": 107051.0}, {"date": "2008-11-24", "close": 0.534325, "volume": 41173.0}, {"date": "2008-11-25", "close": 0.534325, "volume": 20587.0}, {"date": "2008-11-26", "close": 0.5829, "volume": 87427.0}, {"date": "2008-11-27", "close": 0.5829, "volume": 10293.0}, {"date": "2008-11-28", "close": 0.6071875, "volume": 18528.0}, {"date": "2008-12-02", "close": 0.5829, "volume": 40926.0}, {"date": "2008-12-04", "close": 0.56347, "volume": 29851.0}, {"date": "2008-12-05", "close": 0.534325, "volume": 16716.0}, {"date": "2008-12-08", "close": 0.534325, "volume": 3870.0}, {"date": "2008-12-09", "close": 0.534325, "volume": 7102.0}, {"date": "2008-12-10", "close": 0.534325, "volume": 4467.0}, {"date": "2008-12-15", "close": 0.534325, "volume": 1966.0}, {"date": "2008-12-16", "close": 0.534325, "volume": 22750.0}, {"date": "2008-12-18", "close": 0.52461, "volume": 1029.0}, {"date": "2008-12-22", "close": 0.514895, "volume": 20587.0}, {"date": "2008-12-23", "close": 0.514895, "volume": 30880.0}, {"date": "2008-12-24", "close": 0.514895, "volume": 14733.0}, {"date": "2008-12-31", "close": 0.50518, "volume": 41459.0}, {"date": "2009-01-06", "close": 0.476035, "volume": 12867.0}, {"date": "2009-01-07", "close": 0.48575, "volume": 7720.0}, {"date": "2009-01-13", "close": 0.48575, "volume": 22182.0}, {"date": "2009-01-16", "close": 0.48575, "volume": 10293.0}, {"date": "2009-01-19", "close": 0.437175, "volume": 10293.0}, {"date": "2009-01-20", "close": 0.48575, "volume": 2059.0}, {"date": "2009-01-21", "close": 0.48575, "volume": 3088.0}, {"date": "2009-01-28", "close": 0.42746, "volume": 23160.0}, {"date": "2009-01-29", "close": 0.44689, "volume": 42717.0}, {"date": "2009-01-30", "close": 0.40803, "volume": 22954.0}, {"date": "2009-02-02", "close": 0.4031725, "volume": 5147.0}, {"date": "2009-02-03", "close": 0.4031725, "volume": 3603.0}, {"date": "2009-02-04", "close": 0.398315, "volume": 12867.0}, {"date": "2009-02-05", "close": 0.398315, "volume": 5147.0}, {"date": "2009-02-06", "close": 0.4323175, "volume": 4117.0}, {"date": "2009-02-09", "close": 0.3886, "volume": 5147.0}, {"date": "2009-02-10", "close": 0.3886, "volume": 15440.0}, {"date": "2009-02-11", "close": 0.359455, "volume": 8235.0}, {"date": "2009-02-12", "close": 0.3837425, "volume": 164694.0}, {"date": "2009-02-13", "close": 0.3837425, "volume": 3706.0}, {"date": "2009-02-18", "close": 0.378885, "volume": 317036.0}, {"date": "2009-02-19", "close": 0.378885, "volume": 185280.0}, {"date": "2009-02-20", "close": 0.378885, "volume": 295957.0}, {"date": "2009-02-23", "close": 0.4323175, "volume": 41173.0}, {"date": "2009-02-24", "close": 0.3886, "volume": 694196.0}, {"date": "2009-02-25", "close": 0.437175, "volume": 5340070.0}, {"date": "2009-02-26", "close": 0.4323175, "volume": 260630.0}, {"date": "2009-03-03", "close": 0.398315, "volume": 74627.0}, {"date": "2009-03-04", "close": 0.378885, "volume": 28307.0}, {"date": "2009-03-05", "close": 0.3886, "volume": 67419.0}, {"date": "2009-03-11", "close": 0.40803, "volume": 26210.0}, {"date": "2009-03-12", "close": 0.40803, "volume": 39403.0}, {"date": "2009-03-13", "close": 0.398315, "volume": 13029.0}, {"date": "2009-03-17", "close": 0.437175, "volume": 63304.0}, {"date": "2009-03-18", "close": 0.40803, "volume": 10293.0}, {"date": "2009-03-19", "close": 0.417745, "volume": 2265.0}, {"date": "2009-03-23", "close": 0.398315, "volume": 58466.0}, {"date": "2009-03-24", "close": 0.398315, "volume": 27792.0}, {"date": "2009-03-25", "close": 0.42746, "volume": 26763.0}, {"date": "2009-03-26", "close": 0.4808925, "volume": 80288.0}, {"date": "2009-03-27", "close": 0.44689, "volume": 33197.0}, {"date": "2009-03-30", "close": 0.4517475, "volume": 12095.0}, {"date": "2009-04-01", "close": 0.48575, "volume": 75142.0}, {"date": "2009-04-02", "close": 0.4711775, "volume": 7719.0}, {"date": "2009-04-03", "close": 0.4711775, "volume": 253217.0}, {"date": "2009-04-06", "close": 0.46632, "volume": 875927.0}, {"date": "2009-04-07", "close": 0.4711775, "volume": 1188460.0}, {"date": "2009-04-08", "close": 0.4614625, "volume": 42615.0}, {"date": "2009-04-09", "close": 0.4614625, "volume": 48379.0}, {"date": "2009-04-14", "close": 0.46632, "volume": 48945.0}, {"date": "2009-04-15", "close": 0.46632, "volume": 70202.0}, {"date": "2009-04-16", "close": 0.476035, "volume": 232141.0}, {"date": "2009-04-17", "close": 0.534325, "volume": 234584.0}, {"date": "2009-04-20", "close": 0.573185, "volume": 73649.0}, {"date": "2009-04-21", "close": 0.534325, "volume": 61664.0}, {"date": "2009-04-22", "close": 0.534325, "volume": 2059.0}, {"date": "2009-04-23", "close": 0.52461, "volume": 59180.0}, {"date": "2009-04-24", "close": 0.5829, "volume": 54143.0}, {"date": "2009-04-27", "close": 0.5294675, "volume": 13268.0}, {"date": "2009-04-28", "close": 0.52461, "volume": 113021.0}, {"date": "2009-04-29", "close": 0.50518, "volume": 67010.0}, {"date": "2009-04-30", "close": 0.50518, "volume": 369296.0}, {"date": "2009-05-01", "close": 0.48575, "volume": 628551.0}, {"date": "2009-05-04", "close": 0.48575, "volume": 136612.0}, {"date": "2009-05-05", "close": 0.5100375, "volume": 33031.0}, {"date": "2009-05-06", "close": 0.534325, "volume": 21101.0}, {"date": "2009-05-07", "close": 0.5829, "volume": 50952.0}, {"date": "2009-05-08", "close": 0.5829, "volume": 84429.0}, {"date": "2009-05-11", "close": 0.592615, "volume": 42203.0}, {"date": "2009-05-12", "close": 0.56347, "volume": 103682.0}, {"date": "2009-05-13", "close": 0.534325, "volume": 242067.0}, {"date": "2009-05-14", "close": 0.534325, "volume": 26248.0}, {"date": "2009-05-15", "close": 0.553755, "volume": 7205.0}, {"date": "2009-05-19", "close": 0.52461, "volume": 30365.0}, {"date": "2009-05-20", "close": 0.50518, "volume": 62987.0}, {"date": "2009-05-21", "close": 0.48575, "volume": 645787.0}, {"date": "2009-05-22", "close": 0.48575, "volume": 94184.0}, {"date": "2009-05-25", "close": 0.50518, "volume": 40204.0}, {"date": "2009-05-26", "close": 0.4906075, "volume": 24498.0}, {"date": "2009-05-27", "close": 0.50518, "volume": 15440.0}, {"date": "2009-05-28", "close": 0.5003225, "volume": 12867.0}, {"date": "2009-05-29", "close": 0.5003225, "volume": 10293.0}, {"date": "2009-06-01", "close": 0.514895, "volume": 155482.0}, {"date": "2009-06-02", "close": 0.553755, "volume": 72568.0}, {"date": "2009-06-03", "close": 0.553755, "volume": 191114.0}, {"date": "2009-06-04", "close": 0.5829, "volume": 97787.0}, {"date": "2009-06-05", "close": 0.6460475, "volume": 77410.0}, {"date": "2009-06-09", "close": 0.592615, "volume": 57198.0}, {"date": "2009-06-10", "close": 0.631475, "volume": 39115.0}, {"date": "2009-06-11", "close": 0.66062, "volume": 44261.0}, {"date": "2009-06-12", "close": 0.728625, "volume": 78127.0}, {"date": "2009-06-15", "close": 0.7529125, "volume": 55052.0}, {"date": "2009-06-16", "close": 0.71891, "volume": 328141.0}, {"date": "2009-06-17", "close": 0.69948, "volume": 83629.0}, {"date": "2009-06-18", "close": 0.68005, "volume": 59204.0}, {"date": "2009-06-19", "close": 0.68005, "volume": 15391.0}, {"date": "2009-06-22", "close": 0.64119, "volume": 107051.0}, {"date": "2009-06-23", "close": 0.631475, "volume": 67137.0}, {"date": "2009-06-24", "close": 0.64119, "volume": 32194.0}, {"date": "2009-06-25", "close": 0.66062, "volume": 60010.0}, {"date": "2009-06-26", "close": 0.68005, "volume": 119300.0}, {"date": "2009-06-29", "close": 0.66062, "volume": 29851.0}, {"date": "2009-06-30", "close": 0.6946225, "volume": 129799.0}, {"date": "2009-07-01", "close": 0.69948, "volume": 36027.0}, {"date": "2009-07-02", "close": 0.7529125, "volume": 10293.0}, {"date": "2009-07-03", "close": 0.7140525, "volume": 55584.0}, {"date": "2009-07-06", "close": 0.69948, "volume": 144622.0}, {"date": "2009-07-07", "close": 0.670335, "volume": 69755.0}, {"date": "2009-07-08", "close": 0.670335, "volume": 13740.0}, {"date": "2009-07-09", "close": 0.66062, "volume": 39786.0}, {"date": "2009-07-10", "close": 0.68005, "volume": 34020.0}, {"date": "2009-07-13", "close": 0.670335, "volume": 121304.0}, {"date": "2009-07-14", "close": 0.670335, "volume": 28565.0}, {"date": "2009-07-15", "close": 0.66062, "volume": 75142.0}, {"date": "2009-07-16", "close": 0.68005, "volume": 265620.0}, {"date": "2009-07-17", "close": 0.709195, "volume": 16675.0}, {"date": "2009-07-20", "close": 0.728625, "volume": 113003.0}, {"date": "2009-07-21", "close": 0.728625, "volume": 25733.0}, {"date": "2009-07-22", "close": 0.689765, "volume": 34384.0}, {"date": "2009-07-23", "close": 0.7237675, "volume": 118884.0}, {"date": "2009-07-24", "close": 0.728625, "volume": 319094.0}, {"date": "2009-07-27", "close": 0.7529125, "volume": 47628.0}, {"date": "2009-07-28", "close": 0.73834, "volume": 40659.0}, {"date": "2009-07-29", "close": 0.7820575, "volume": 221669.0}, {"date": "2009-07-30", "close": 0.81606, "volume": 120947.0}, {"date": "2009-07-31", "close": 0.87435, "volume": 33053.0}, {"date": "2009-08-03", "close": 0.91321, "volume": 39608.0}, {"date": "2009-08-04", "close": 0.922925, "volume": 133218.0}, {"date": "2009-08-05", "close": 0.922925, "volume": 61245.0}, {"date": "2009-08-07", "close": 0.89378, "volume": 24189.0}, {"date": "2009-08-10", "close": 0.87435, "volume": 114771.0}, {"date": "2009-08-12", "close": 0.87435, "volume": 78933.0}, {"date": "2009-08-13", "close": 0.884065, "volume": 26279.0}, {"date": "2009-08-14", "close": 0.9180675, "volume": 88008.0}, {"date": "2009-08-17", "close": 0.87435, "volume": 93539.0}, {"date": "2009-08-18", "close": 0.864635, "volume": 75710.0}, {"date": "2009-08-19", "close": 0.825775, "volume": 542976.0}, {"date": "2009-08-20", "close": 0.806345, "volume": 529798.0}, {"date": "2009-08-21", "close": 0.87435, "volume": 41637.0}, {"date": "2009-08-24", "close": 0.87435, "volume": 995368.0}, {"date": "2009-08-25", "close": 0.864635, "volume": 103963.0}, {"date": "2009-08-26", "close": 0.845205, "volume": 1461344.0}, {"date": "2009-08-27", "close": 0.85492, "volume": 80004.0}, {"date": "2009-08-28", "close": 0.845205, "volume": 49069.0}, {"date": "2009-08-31", "close": 0.825775, "volume": 113227.0}, {"date": "2009-09-01", "close": 0.825775, "volume": 36027.0}, {"date": "2009-09-02", "close": 0.825775, "volume": 20587.0}, {"date": "2009-09-03", "close": 0.864635, "volume": 11323.0}, {"date": "2009-09-04", "close": 0.825775, "volume": 118374.0}, {"date": "2009-09-08", "close": 0.825775, "volume": 306999.0}, {"date": "2009-09-09", "close": 0.825775, "volume": 66907.0}, {"date": "2009-09-10", "close": 0.83549, "volume": 139085.0}, {"date": "2009-09-11", "close": 0.85492, "volume": 93802.0}, {"date": "2009-09-14", "close": 0.85492, "volume": 30880.0}, {"date": "2009-09-15", "close": 0.87435, "volume": 31910.0}, {"date": "2009-09-16", "close": 0.85492, "volume": 88111.0}, {"date": "2009-09-17", "close": 0.8694925, "volume": 180134.0}, {"date": "2009-09-18", "close": 0.9180675, "volume": 82862.0}, {"date": "2009-09-21", "close": 0.95207, "volume": 74000.0}, {"date": "2009-09-22", "close": 0.922925, "volume": 262842.0}, {"date": "2009-09-23", "close": 0.93264, "volume": 144364.0}, {"date": "2009-09-24", "close": 0.93264, "volume": 76788.0}, {"date": "2009-09-25", "close": 0.93264, "volume": 101577.0}, {"date": "2009-09-28", "close": 0.961785, "volume": 59829.0}, {"date": "2009-09-29", "close": 0.9715, "volume": 192589.0}, {"date": "2009-09-30", "close": 0.9715, "volume": 94802.0}, {"date": "2009-10-01", "close": 0.9715, "volume": 82347.0}, {"date": "2009-10-02", "close": 0.903495, "volume": 80288.0}, {"date": "2009-10-05", "close": 0.95207, "volume": 30365.0}, {"date": "2009-10-06", "close": 0.9715, "volume": 77867.0}, {"date": "2009-10-07", "close": 1.020075, "volume": 53834.0}, {"date": "2009-10-08", "close": 1.06865, "volume": 120659.0}, {"date": "2009-10-09", "close": 1.0735075, "volume": 97478.0}, {"date": "2009-10-12", "close": 1.0540775, "volume": 31498.0}, {"date": "2009-10-13", "close": 1.058935, "volume": 9779.0}, {"date": "2009-10-14", "close": 1.039505, "volume": 50836.0}, {"date": "2009-10-15", "close": 1.039505, "volume": 33453.0}, {"date": "2009-10-16", "close": 1.02979, "volume": 42203.0}, {"date": "2009-10-19", "close": 1.117225, "volume": 302367.0}, {"date": "2009-10-20", "close": 1.1658, "volume": 462222.0}, {"date": "2009-10-21", "close": 1.14637, "volume": 85405.0}, {"date": "2009-10-22", "close": 1.14637, "volume": 95790.0}, {"date": "2009-10-23", "close": 1.18523, "volume": 89990.0}, {"date": "2009-10-26", "close": 1.18523, "volume": 50567.0}, {"date": "2009-10-27", "close": 1.1658, "volume": 93756.0}, {"date": "2009-10-28", "close": 1.14637, "volume": 49966.0}, {"date": "2009-10-29", "close": 1.175515, "volume": 80124.0}, {"date": "2009-10-30", "close": 1.214375, "volume": 91090.0}, {"date": "2009-11-02", "close": 1.14637, "volume": 44179.0}, {"date": "2009-11-03", "close": 1.1658, "volume": 8749.0}, {"date": "2009-11-04", "close": 1.1658, "volume": 94467.0}, {"date": "2009-11-05", "close": 1.1658, "volume": 14412.0}, {"date": "2009-11-06", "close": 1.1900875, "volume": 24824.0}, {"date": "2009-11-09", "close": 1.2580925, "volume": 144557.0}, {"date": "2009-11-10", "close": 1.311525, "volume": 307602.0}, {"date": "2009-11-11", "close": 1.3601, "volume": 132237.0}, {"date": "2009-11-12", "close": 1.350385, "volume": 89138.0}, {"date": "2009-11-13", "close": 1.330955, "volume": 65346.0}, {"date": "2009-11-16", "close": 1.3163825, "volume": 103034.0}, {"date": "2009-11-17", "close": 1.30181, "volume": 8360.0}, {"date": "2009-11-18", "close": 1.2775225, "volume": 8827.0}, {"date": "2009-11-19", "close": 1.2289475, "volume": 98129.0}, {"date": "2009-11-20", "close": 1.24352, "volume": 23119.0}, {"date": "2009-11-23", "close": 1.233805, "volume": 14245.0}, {"date": "2009-11-24", "close": 1.194945, "volume": 47118.0}, {"date": "2009-11-25", "close": 1.24352, "volume": 35512.0}, {"date": "2009-11-26", "close": 1.233805, "volume": 70335.0}, {"date": "2009-11-27", "close": 1.233805, "volume": 11951.0}, {"date": "2009-11-30", "close": 1.1658, "volume": 1638413.0}, {"date": "2009-12-01", "close": 1.1658, "volume": 16675.0}, {"date": "2009-12-02", "close": 1.097795, "volume": 118042.0}, {"date": "2009-12-03", "close": 1.18523, "volume": 426575.0}, {"date": "2009-12-04", "close": 1.1658, "volume": 170583.0}, {"date": "2009-12-07", "close": 1.136655, "volume": 41471.0}, {"date": "2009-12-08", "close": 1.117225, "volume": 22460.0}, {"date": "2009-12-09", "close": 1.136655, "volume": 43521.0}, {"date": "2009-12-10", "close": 1.117225, "volume": 51467.0}, {"date": "2009-12-11", "close": 1.117225, "volume": 73093.0}, {"date": "2009-12-14", "close": 1.12694, "volume": 260113.0}, {"date": "2009-12-15", "close": 1.14637, "volume": 99393.0}, {"date": "2009-12-16", "close": 1.12694, "volume": 22647.0}, {"date": "2009-12-17", "close": 1.12694, "volume": 45805.0}, {"date": "2009-12-18", "close": 1.12694, "volume": 4555.0}, {"date": "2009-12-21", "close": 1.136655, "volume": 7205.0}, {"date": "2009-12-22", "close": 1.1415125, "volume": 28307.0}, {"date": "2009-12-23", "close": 1.1658, "volume": 16469.0}, {"date": "2009-12-24", "close": 1.1415125, "volume": 19237.0}, {"date": "2009-12-29", "close": 1.12694, "volume": 5147.0}, {"date": "2009-12-30", "close": 1.136655, "volume": 7720.0}, {"date": "2010-01-04", "close": 1.1512275, "volume": 27792.0}, {"date": "2010-01-05", "close": 1.1658, "volume": 26386.0}, {"date": "2010-01-06", "close": 1.214375, "volume": 26763.0}, {"date": "2010-01-07", "close": 1.1900875, "volume": 38471.0}, {"date": "2010-01-08", "close": 1.2386625, "volume": 54499.0}, {"date": "2010-01-11", "close": 1.26295, "volume": 122972.0}, {"date": "2010-01-12", "close": 1.233805, "volume": 53375.0}, {"date": "2010-01-13", "close": 1.214375, "volume": 51467.0}, {"date": "2010-01-14", "close": 1.253235, "volume": 43006.0}, {"date": "2010-01-15", "close": 1.214375, "volume": 53700.0}, {"date": "2010-01-18", "close": 1.26295, "volume": 79584.0}, {"date": "2010-01-19", "close": 1.214375, "volume": 26024.0}, {"date": "2010-01-20", "close": 1.194945, "volume": 58055.0}, {"date": "2010-01-21", "close": 1.214375, "volume": 10751.0}, {"date": "2010-01-22", "close": 1.1900875, "volume": 31374.0}, {"date": "2010-01-25", "close": 1.18523, "volume": 20766.0}, {"date": "2010-01-28", "close": 1.1998025, "volume": 13613.0}, {"date": "2010-01-29", "close": 1.097795, "volume": 104169.0}, {"date": "2010-02-01", "close": 0.99093, "volume": 148627.0}, {"date": "2010-02-02", "close": 1.06865, "volume": 51567.0}, {"date": "2010-02-03", "close": 1.0637925, "volume": 19609.0}, {"date": "2010-02-04", "close": 1.000645, "volume": 81472.0}, {"date": "2010-02-05", "close": 1.000645, "volume": 47154.0}, {"date": "2010-02-08", "close": 0.9715, "volume": 69429.0}, {"date": "2010-02-09", "close": 0.9715, "volume": 30057.0}, {"date": "2010-02-10", "close": 1.020075, "volume": 16161.0}, {"date": "2010-02-11", "close": 0.99093, "volume": 10293.0}, {"date": "2010-02-12", "close": 1.06865, "volume": 69892.0}, {"date": "2010-02-15", "close": 1.0443625, "volume": 11323.0}, {"date": "2010-02-16", "close": 1.020075, "volume": 32295.0}, {"date": "2010-02-17", "close": 1.04922, "volume": 117797.0}, {"date": "2010-02-18", "close": 1.08808, "volume": 98394.0}, {"date": "2010-02-19", "close": 1.14637, "volume": 150149.0}, {"date": "2010-02-22", "close": 1.194945, "volume": 229552.0}, {"date": "2010-02-23", "close": 1.1609425, "volume": 197443.0}, {"date": "2010-02-24", "close": 1.1415125, "volume": 1107556.0}, {"date": "2010-02-25", "close": 1.1658, "volume": 102846.0}, {"date": "2010-02-26", "close": 1.14637, "volume": 77795.0}, {"date": "2010-03-01", "close": 1.1658, "volume": 2839323.0}, {"date": "2010-03-02", "close": 1.1803725, "volume": 121355.0}, {"date": "2010-03-03", "close": 1.214375, "volume": 174597.0}, {"date": "2010-03-04", "close": 1.22409, "volume": 316546.0}, {"date": "2010-03-05", "close": 1.12694, "volume": 435037.0}, {"date": "2010-03-08", "close": 1.117225, "volume": 577406.0}, {"date": "2010-03-09", "close": 1.117225, "volume": 404473.0}, {"date": "2010-03-10", "close": 1.14637, "volume": 1054039.0}, {"date": "2010-03-11", "close": 1.14637, "volume": 126268.0}, {"date": "2010-03-12", "close": 1.1512275, "volume": 65969.0}, {"date": "2010-03-15", "close": 1.1415125, "volume": 75142.0}, {"date": "2010-03-16", "close": 1.136655, "volume": 62632.0}, {"date": "2010-03-17", "close": 1.136655, "volume": 77314.0}, {"date": "2010-03-18", "close": 1.1220825, "volume": 14569.0}, {"date": "2010-03-19", "close": 1.10751, "volume": 39839.0}, {"date": "2010-03-22", "close": 1.0832225, "volume": 66214.0}, {"date": "2010-03-23", "close": 1.058935, "volume": 232469.0}, {"date": "2010-03-24", "close": 1.058935, "volume": 64539.0}, {"date": "2010-03-25", "close": 1.04922, "volume": 57510.0}, {"date": "2010-03-26", "close": 1.04922, "volume": 116447.0}, {"date": "2010-03-29", "close": 1.02979, "volume": 1029.0}, {"date": "2010-03-30", "close": 1.0346475, "volume": 105214.0}, {"date": "2010-03-31", "close": 1.04922, "volume": 61245.0}, {"date": "2010-04-01", "close": 1.039505, "volume": 10808.0}, {"date": "2010-04-06", "close": 1.039505, "volume": 87731.0}, {"date": "2010-04-07", "close": 1.058935, "volume": 110622.0}, {"date": "2010-04-08", "close": 1.058935, "volume": 63613.0}, {"date": "2010-04-09", "close": 1.04922, "volume": 58494.0}, {"date": "2010-04-12", "close": 1.06865, "volume": 137519.0}, {"date": "2010-04-13", "close": 1.08808, "volume": 253356.0}, {"date": "2010-04-14", "close": 1.08808, "volume": 132499.0}, {"date": "2010-04-15", "close": 1.097795, "volume": 121001.0}, {"date": "2010-04-16", "close": 1.097795, "volume": 46320.0}, {"date": "2010-04-19", "close": 1.136655, "volume": 830974.0}, {"date": "2010-04-20", "close": 1.12694, "volume": 114891.0}, {"date": "2010-04-21", "close": 1.156085, "volume": 129964.0}, {"date": "2010-04-22", "close": 1.1609425, "volume": 848061.0}, {"date": "2010-04-23", "close": 1.14637, "volume": 92230.0}, {"date": "2010-04-27", "close": 1.156085, "volume": 41521.0}, {"date": "2010-04-28", "close": 1.14637, "volume": 257602.0}, {"date": "2010-04-29", "close": 1.078365, "volume": 51981.0}, {"date": "2010-04-30", "close": 1.097795, "volume": 17396.0}, {"date": "2010-05-03", "close": 1.08808, "volume": 1192383.0}, {"date": "2010-05-04", "close": 1.08808, "volume": 524865.0}, {"date": "2010-05-05", "close": 1.078365, "volume": 19043.0}, {"date": "2010-05-06", "close": 1.06865, "volume": 74718.0}, {"date": "2010-05-07", "close": 1.06865, "volume": 40786.0}, {"date": "2010-05-10", "close": 1.06865, "volume": 206998.0}, {"date": "2010-05-11", "close": 1.0735075, "volume": 80958.0}, {"date": "2010-05-12", "close": 1.06865, "volume": 19557.0}, {"date": "2010-05-13", "close": 1.06865, "volume": 140800.0}, {"date": "2010-05-14", "close": 1.04922, "volume": 80202.0}, {"date": "2010-05-17", "close": 1.020075, "volume": 183790.0}, {"date": "2010-05-18", "close": 1.020075, "volume": 4286.0}, {"date": "2010-05-19", "close": 1.0152175, "volume": 88935.0}, {"date": "2010-05-20", "close": 0.9715, "volume": 363554.0}, {"date": "2010-05-21", "close": 0.99093, "volume": 193131.0}, {"date": "2010-05-24", "close": 1.020075, "volume": 45600.0}, {"date": "2010-05-25", "close": 0.9715, "volume": 79791.0}, {"date": "2010-05-26", "close": 0.9715, "volume": 40710.0}, {"date": "2010-05-27", "close": 0.93264, "volume": 3191.0}, {"date": "2010-05-28", "close": 0.9472125, "volume": 26065.0}, {"date": "2010-05-31", "close": 0.922925, "volume": 105008.0}, {"date": "2010-06-01", "close": 0.9374975, "volume": 5044.0}, {"date": "2010-06-02", "close": 0.922925, "volume": 26920.0}, {"date": "2010-06-03", "close": 0.95207, "volume": 57797.0}, {"date": "2010-06-04", "close": 0.95207, "volume": 15647.0}, {"date": "2010-06-07", "close": 0.942355, "volume": 72575.0}, {"date": "2010-06-08", "close": 0.942355, "volume": 39015.0}, {"date": "2010-06-09", "close": 0.9715, "volume": 12319.0}, {"date": "2010-06-10", "close": 0.9472125, "volume": 13075.0}, {"date": "2010-06-15", "close": 0.9715, "volume": 80189.0}, {"date": "2010-06-16", "close": 0.95207, "volume": 50957.0}, {"date": "2010-06-17", "close": 0.9277825, "volume": 106022.0}, {"date": "2010-06-18", "close": 0.9715, "volume": 18570.0}, {"date": "2010-06-21", "close": 0.9715, "volume": 98156.0}, {"date": "2010-06-22", "close": 0.9374975, "volume": 26454.0}, {"date": "2010-06-23", "close": 0.9374975, "volume": 17662.0}, {"date": "2010-06-24", "close": 0.93264, "volume": 40472.0}, {"date": "2010-06-25", "close": 0.903495, "volume": 41957.0}, {"date": "2010-06-28", "close": 0.93264, "volume": 20278.0}, {"date": "2010-06-29", "close": 0.9277825, "volume": 26842.0}, {"date": "2010-06-30", "close": 0.87435, "volume": 70148.0}, {"date": "2010-07-01", "close": 0.8306325, "volume": 16775.0}, {"date": "2010-07-02", "close": 0.87435, "volume": 86373.0}, {"date": "2010-07-05", "close": 0.845205, "volume": 74627.0}, {"date": "2010-07-06", "close": 0.81606, "volume": 34811.0}, {"date": "2010-07-07", "close": 0.87435, "volume": 43741.0}, {"date": "2010-07-08", "close": 0.864635, "volume": 777244.0}, {"date": "2010-07-09", "close": 0.87435, "volume": 17499.0}, {"date": "2010-07-12", "close": 0.87435, "volume": 19905.0}, {"date": "2010-07-13", "close": 0.903495, "volume": 16933.0}, {"date": "2010-07-14", "close": 0.922925, "volume": 10731.0}, {"date": "2010-07-15", "close": 0.87435, "volume": 12867.0}, {"date": "2010-07-16", "close": 0.9083525, "volume": 22829.0}, {"date": "2010-07-19", "close": 0.8889225, "volume": 10867.0}, {"date": "2010-07-20", "close": 0.9083525, "volume": 8235.0}, {"date": "2010-07-21", "close": 0.9083525, "volume": 7205.0}, {"date": "2010-07-22", "close": 0.922925, "volume": 15134.0}, {"date": "2010-07-23", "close": 0.922925, "volume": 16727.0}, {"date": "2010-07-26", "close": 0.961785, "volume": 35542.0}, {"date": "2010-07-27", "close": 0.922925, "volume": 29960.0}, {"date": "2010-07-28", "close": 0.922925, "volume": 1544.0}, {"date": "2010-07-29", "close": 0.922925, "volume": 53525.0}, {"date": "2010-07-30", "close": 0.922925, "volume": 10293.0}, {"date": "2010-08-02", "close": 0.922925, "volume": 37173.0}, {"date": "2010-08-03", "close": 0.95207, "volume": 25733.0}, {"date": "2010-08-04", "close": 0.903495, "volume": 13325.0}, {"date": "2010-08-05", "close": 0.91321, "volume": 23366.0}, {"date": "2010-08-06", "close": 0.8986375, "volume": 66907.0}, {"date": "2010-08-09", "close": 0.922925, "volume": 20881.0}, {"date": "2010-08-10", "close": 0.89378, "volume": 6546.0}, {"date": "2010-08-11", "close": 0.89378, "volume": 27792.0}, {"date": "2010-08-12", "close": 0.864635, "volume": 193513.0}, {"date": "2010-08-13", "close": 0.85492, "volume": 65516.0}, {"date": "2010-08-16", "close": 0.825775, "volume": 45291.0}, {"date": "2010-08-17", "close": 0.825775, "volume": 22645.0}, {"date": "2010-08-18", "close": 0.87435, "volume": 36027.0}, {"date": "2010-08-19", "close": 0.845205, "volume": 5147.0}, {"date": "2010-08-20", "close": 0.8306325, "volume": 31395.0}, {"date": "2010-08-23", "close": 0.8597775, "volume": 19549.0}, {"date": "2010-08-24", "close": 0.8306325, "volume": 24198.0}, {"date": "2010-08-25", "close": 0.8306325, "volume": 23676.0}, {"date": "2010-08-26", "close": 0.81606, "volume": 43828.0}, {"date": "2010-08-27", "close": 0.7917725, "volume": 5661.0}, {"date": "2010-08-30", "close": 0.83549, "volume": 159635.0}, {"date": "2010-08-31", "close": 0.806345, "volume": 200721.0}, {"date": "2010-09-01", "close": 0.81606, "volume": 18331.0}, {"date": "2010-09-02", "close": 0.7772, "volume": 28812.0}, {"date": "2010-09-03", "close": 0.7772, "volume": 61368.0}, {"date": "2010-09-06", "close": 0.79663, "volume": 128976.0}, {"date": "2010-09-07", "close": 0.7772, "volume": 30880.0}, {"date": "2010-09-08", "close": 0.767485, "volume": 117653.0}, {"date": "2010-09-09", "close": 0.7772, "volume": 24888.0}, {"date": "2010-09-10", "close": 0.767485, "volume": 12867.0}, {"date": "2010-09-13", "close": 0.767485, "volume": 43747.0}, {"date": "2010-09-14", "close": 0.79663, "volume": 21940.0}, {"date": "2010-09-15", "close": 0.806345, "volume": 28993.0}, {"date": "2010-09-16", "close": 0.79663, "volume": 60334.0}, {"date": "2010-09-17", "close": 0.81606, "volume": 30959.0}, {"date": "2010-09-20", "close": 0.7772, "volume": 380854.0}, {"date": "2010-09-21", "close": 0.7772, "volume": 17499.0}, {"date": "2010-09-22", "close": 0.7772, "volume": 37409.0}, {"date": "2010-09-23", "close": 0.83549, "volume": 55041.0}, {"date": "2010-09-24", "close": 0.825775, "volume": 221182.0}, {"date": "2010-09-27", "close": 0.83549, "volume": 140482.0}, {"date": "2010-09-28", "close": 0.85492, "volume": 114643.0}, {"date": "2010-09-29", "close": 0.825775, "volume": 128155.0}, {"date": "2010-09-30", "close": 0.81606, "volume": 64510.0}, {"date": "2010-10-01", "close": 0.81606, "volume": 8235.0}, {"date": "2010-10-04", "close": 0.81606, "volume": 31858.0}, {"date": "2010-10-05", "close": 0.8306325, "volume": 8492.0}, {"date": "2010-10-06", "close": 0.8500625, "volume": 435770.0}, {"date": "2010-10-07", "close": 0.825775, "volume": 353761.0}, {"date": "2010-10-08", "close": 0.825775, "volume": 47374.0}, {"date": "2010-10-11", "close": 0.87435, "volume": 85950.0}, {"date": "2010-10-12", "close": 0.825775, "volume": 30880.0}, {"date": "2010-10-13", "close": 0.83549, "volume": 87764.0}, {"date": "2010-10-14", "close": 0.83549, "volume": 2943.0}, {"date": "2010-10-18", "close": 0.825775, "volume": 40695.0}, {"date": "2010-10-19", "close": 0.8306325, "volume": 13278.0}, {"date": "2010-10-20", "close": 0.83549, "volume": 364.0}, {"date": "2010-10-22", "close": 0.83549, "volume": 21101.0}, {"date": "2010-10-25", "close": 0.83549, "volume": 22842.0}, {"date": "2010-10-26", "close": 0.8306325, "volume": 39289.0}, {"date": "2010-10-27", "close": 0.8597775, "volume": 55563.0}, {"date": "2010-10-28", "close": 0.884065, "volume": 25733.0}, {"date": "2010-10-29", "close": 0.89378, "volume": 5970.0}, {"date": "2010-11-01", "close": 0.89378, "volume": 112712.0}, {"date": "2010-11-03", "close": 0.8986375, "volume": 100178.0}, {"date": "2010-11-04", "close": 0.87435, "volume": 13457.0}, {"date": "2010-11-05", "close": 0.87435, "volume": 48487.0}, {"date": "2010-11-08", "close": 0.922925, "volume": 87484.0}, {"date": "2010-11-09", "close": 0.922925, "volume": 40704.0}, {"date": "2010-11-11", "close": 0.922925, "volume": 38291.0}, {"date": "2010-11-12", "close": 0.942355, "volume": 12867.0}, {"date": "2010-11-15", "close": 0.903495, "volume": 576.0}, {"date": "2010-11-16", "close": 0.89378, "volume": 39115.0}, {"date": "2010-11-17", "close": 0.89378, "volume": 25610.0}, {"date": "2010-11-19", "close": 0.9083525, "volume": 25517.0}, {"date": "2010-11-22", "close": 0.903495, "volume": 100000.0}, {"date": "2010-11-23", "close": 0.903495, "volume": 120947.0}, {"date": "2010-11-24", "close": 0.903495, "volume": 255082.0}, {"date": "2010-11-26", "close": 0.9180675, "volume": 23210.0}, {"date": "2010-11-29", "close": 0.93264, "volume": 147314.0}, {"date": "2010-11-30", "close": 0.9715, "volume": 162447.0}, {"date": "2010-12-01", "close": 0.95207, "volume": 11130.0}, {"date": "2010-12-02", "close": 0.93264, "volume": 38483.0}, {"date": "2010-12-03", "close": 0.9715, "volume": 97095.0}, {"date": "2010-12-06", "close": 0.9715, "volume": 69433.0}, {"date": "2010-12-07", "close": 0.9715, "volume": 143446.0}, {"date": "2010-12-08", "close": 0.9715, "volume": 14174.0}, {"date": "2010-12-09", "close": 0.99093, "volume": 118678.0}, {"date": "2010-12-10", "close": 0.99093, "volume": 14531.0}, {"date": "2010-12-13", "close": 1.000645, "volume": 96127.0}, {"date": "2010-12-14", "close": 0.99093, "volume": 63716.0}, {"date": "2010-12-15", "close": 0.981215, "volume": 34794.0}, {"date": "2010-12-16", "close": 0.9715, "volume": 132371.0}, {"date": "2010-12-17", "close": 0.95207, "volume": 65878.0}, {"date": "2010-12-20", "close": 0.95207, "volume": 162126.0}, {"date": "2010-12-21", "close": 0.95207, "volume": 146166.0}, {"date": "2010-12-22", "close": 0.9715, "volume": 18985.0}, {"date": "2010-12-23", "close": 0.9715, "volume": 20355.0}, {"date": "2010-12-24", "close": 0.961785, "volume": 27189.0}, {"date": "2010-12-29", "close": 0.9715, "volume": 17554.0}, {"date": "2010-12-31", "close": 0.942355, "volume": 12867.0}, {"date": "2011-01-04", "close": 0.99093, "volume": 17827.0}, {"date": "2011-01-05", "close": 0.9715, "volume": 13565.0}, {"date": "2011-01-06", "close": 0.9715, "volume": 28063.0}, {"date": "2011-01-07", "close": 0.9715, "volume": 66630.0}, {"date": "2011-01-10", "close": 0.961785, "volume": 10293.0}, {"date": "2011-01-11", "close": 0.95207, "volume": 11323.0}, {"date": "2011-01-13", "close": 0.99093, "volume": 61606.0}, {"date": "2011-01-14", "close": 0.9715, "volume": 61760.0}, {"date": "2011-01-17", "close": 1.020075, "volume": 214632.0}, {"date": "2011-01-18", "close": 1.000645, "volume": 155217.0}, {"date": "2011-01-19", "close": 1.01036, "volume": 81755.0}, {"date": "2011-01-20", "close": 1.01036, "volume": 12867.0}, {"date": "2011-01-21", "close": 1.000645, "volume": 21096.0}, {"date": "2011-01-24", "close": 1.01036, "volume": 134354.0}, {"date": "2011-01-25", "close": 1.0249325, "volume": 67828.0}, {"date": "2011-01-27", "close": 1.0346475, "volume": 45221.0}, {"date": "2011-01-28", "close": 1.0346475, "volume": 44541.0}, {"date": "2011-01-31", "close": 1.020075, "volume": 17113.0}, {"date": "2011-02-01", "close": 1.039505, "volume": 58710.0}, {"date": "2011-02-02", "close": 1.04922, "volume": 23358.0}, {"date": "2011-02-03", "close": 1.039505, "volume": 33762.0}, {"date": "2011-02-04", "close": 1.01036, "volume": 104286.0}, {"date": "2011-02-07", "close": 1.01036, "volume": 5147.0}, {"date": "2011-02-08", "close": 1.0249325, "volume": 10293.0}, {"date": "2011-02-09", "close": 1.06865, "volume": 212815.0}, {"date": "2011-02-10", "close": 1.039505, "volume": 64436.0}, {"date": "2011-02-11", "close": 1.039505, "volume": 13693.0}, {"date": "2011-02-14", "close": 1.06865, "volume": 120534.0}, {"date": "2011-02-15", "close": 1.08808, "volume": 132954.0}, {"date": "2011-02-16", "close": 1.08808, "volume": 52458.0}, {"date": "2011-02-17", "close": 1.097795, "volume": 78093.0}, {"date": "2011-02-18", "close": 1.078365, "volume": 29611.0}, {"date": "2011-02-21", "close": 1.078365, "volume": 15048.0}, {"date": "2011-02-22", "close": 0.99093, "volume": 146784.0}, {"date": "2011-02-23", "close": 1.020075, "volume": 5439311.0}, {"date": "2011-02-24", "close": 0.99093, "volume": 128667.0}, {"date": "2011-02-25", "close": 1.020075, "volume": 748753.0}, {"date": "2011-02-28", "close": 0.981215, "volume": 38591.0}, {"date": "2011-03-01", "close": 1.000645, "volume": 481224.0}, {"date": "2011-03-02", "close": 1.000645, "volume": 193185.0}, {"date": "2011-03-03", "close": 1.000645, "volume": 52427.0}, {"date": "2011-03-04", "close": 1.04922, "volume": 146269.0}, {"date": "2011-03-07", "close": 0.9715, "volume": 10293.0}, {"date": "2011-03-08", "close": 0.99093, "volume": 9272.0}, {"date": "2011-03-09", "close": 0.942355, "volume": 59279.0}, {"date": "2011-03-10", "close": 0.961785, "volume": 5154.0}, {"date": "2011-03-11", "close": 0.9472125, "volume": 168660.0}, {"date": "2011-03-14", "close": 0.922925, "volume": 68071.0}, {"date": "2011-03-15", "close": 0.884065, "volume": 111728.0}, {"date": "2011-03-16", "close": 0.89378, "volume": 2316.0}, {"date": "2011-03-17", "close": 0.89378, "volume": 93052.0}, {"date": "2011-03-18", "close": 0.903495, "volume": 8749.0}, {"date": "2011-03-21", "close": 0.93264, "volume": 77200.0}, {"date": "2011-03-22", "close": 0.93264, "volume": 5661.0}, {"date": "2011-03-23", "close": 0.89378, "volume": 140692.0}, {"date": "2011-03-24", "close": 0.87435, "volume": 81832.0}, {"date": "2011-03-25", "close": 0.89378, "volume": 80686.0}, {"date": "2011-03-28", "close": 0.8986375, "volume": 21226.0}, {"date": "2011-03-29", "close": 0.89378, "volume": 26866.0}, {"date": "2011-03-30", "close": 0.884065, "volume": 1076314.0}, {"date": "2011-03-31", "close": 0.884065, "volume": 496140.0}, {"date": "2011-04-01", "close": 0.8889225, "volume": 443129.0}, {"date": "2011-04-04", "close": 0.8889225, "volume": 64801.0}, {"date": "2011-04-05", "close": 0.87435, "volume": 21808.0}, {"date": "2011-04-06", "close": 0.85492, "volume": 75142.0}, {"date": "2011-04-07", "close": 0.87435, "volume": 153764.0}, {"date": "2011-04-08", "close": 0.87435, "volume": 52445.0}, {"date": "2011-04-11", "close": 0.884065, "volume": 780944.0}, {"date": "2011-04-12", "close": 0.87435, "volume": 105507.0}, {"date": "2011-04-13", "close": 0.89378, "volume": 55069.0}, {"date": "2011-04-14", "close": 0.8889225, "volume": 50091.0}, {"date": "2011-04-15", "close": 0.85492, "volume": 121620.0}, {"date": "2011-04-18", "close": 0.85492, "volume": 6251.0}, {"date": "2011-04-19", "close": 0.845205, "volume": 168271.0}, {"date": "2011-04-20", "close": 0.85492, "volume": 107298.0}, {"date": "2011-04-21", "close": 0.87435, "volume": 1277161.0}, {"date": "2011-04-27", "close": 0.87435, "volume": 194908.0}, {"date": "2011-04-28", "close": 0.87435, "volume": 102449.0}, {"date": "2011-04-29", "close": 0.85492, "volume": 128303.0}, {"date": "2011-05-02", "close": 0.83549, "volume": 59640.0}, {"date": "2011-05-03", "close": 0.8403475, "volume": 45455.0}, {"date": "2011-05-04", "close": 0.8403475, "volume": 40278.0}, {"date": "2011-05-05", "close": 0.8306325, "volume": 12352.0}, {"date": "2011-05-06", "close": 0.825775, "volume": 10293.0}, {"date": "2011-05-09", "close": 0.825775, "volume": 105337.0}, {"date": "2011-05-10", "close": 0.83549, "volume": 10318.0}, {"date": "2011-05-11", "close": 0.825775, "volume": 54986.0}, {"date": "2011-05-12", "close": 0.83549, "volume": 1163481.0}, {"date": "2011-05-13", "close": 0.8112025, "volume": 21990.0}, {"date": "2011-05-16", "close": 0.8014875, "volume": 26969.0}, {"date": "2011-05-17", "close": 0.806345, "volume": 55766.0}, {"date": "2011-05-18", "close": 0.7772, "volume": 55565.0}, {"date": "2011-05-19", "close": 0.806345, "volume": 96122.0}, {"date": "2011-05-20", "close": 0.7772, "volume": 107171.0}, {"date": "2011-05-23", "close": 0.7772, "volume": 56882.0}, {"date": "2011-05-24", "close": 0.7334825, "volume": 233125.0}, {"date": "2011-05-25", "close": 0.7043375, "volume": 101503.0}, {"date": "2011-05-26", "close": 0.6946225, "volume": 75437.0}, {"date": "2011-05-27", "close": 0.748055, "volume": 69112.0}, {"date": "2011-05-30", "close": 0.748055, "volume": 48857.0}, {"date": "2011-05-31", "close": 0.767485, "volume": 33144.0}, {"date": "2011-06-01", "close": 0.7529125, "volume": 15082.0}, {"date": "2011-06-02", "close": 0.7431975, "volume": 60022.0}, {"date": "2011-06-03", "close": 0.728625, "volume": 108081.0}, {"date": "2011-06-06", "close": 0.73834, "volume": 46320.0}, {"date": "2011-06-07", "close": 0.709195, "volume": 2062.0}, {"date": "2011-06-08", "close": 0.69948, "volume": 216024.0}, {"date": "2011-06-09", "close": 0.69948, "volume": 62974.0}, {"date": "2011-06-10", "close": 0.69948, "volume": 62609.0}, {"date": "2011-06-14", "close": 0.68005, "volume": 261840.0}, {"date": "2011-06-15", "close": 0.6557625, "volume": 46309.0}, {"date": "2011-06-16", "close": 0.68005, "volume": 123390.0}, {"date": "2011-06-17", "close": 0.612045, "volume": 414242.0}, {"date": "2011-06-20", "close": 0.6654775, "volume": 481091.0}, {"date": "2011-06-21", "close": 0.689765, "volume": 118075.0}, {"date": "2011-06-22", "close": 0.709195, "volume": 175855.0}, {"date": "2011-06-23", "close": 0.7529125, "volume": 204559.0}, {"date": "2011-06-24", "close": 0.748055, "volume": 105403.0}, {"date": "2011-06-27", "close": 0.7626275, "volume": 110420.0}, {"date": "2011-06-28", "close": 0.748055, "volume": 51261.0}, {"date": "2011-06-29", "close": 0.71891, "volume": 76740.0}, {"date": "2011-06-30", "close": 0.748055, "volume": 42766.0}, {"date": "2011-07-01", "close": 0.728625, "volume": 60010.0}, {"date": "2011-07-04", "close": 0.75777, "volume": 10180.0}, {"date": "2011-07-05", "close": 0.75777, "volume": 13670.0}, {"date": "2011-07-06", "close": 0.748055, "volume": 66907.0}, {"date": "2011-07-07", "close": 0.75777, "volume": 23380.0}, {"date": "2011-07-08", "close": 0.75777, "volume": 19557.0}, {"date": "2011-07-11", "close": 0.75777, "volume": 66162.0}, {"date": "2011-07-12", "close": 0.75777, "volume": 58215.0}, {"date": "2011-07-13", "close": 0.7772, "volume": 38685.0}, {"date": "2011-07-14", "close": 0.748055, "volume": 63109.0}, {"date": "2011-07-15", "close": 0.7334825, "volume": 97762.0}, {"date": "2011-07-18", "close": 0.75777, "volume": 109110.0}, {"date": "2011-07-19", "close": 0.728625, "volume": 87494.0}, {"date": "2011-07-20", "close": 0.728625, "volume": 33031.0}, {"date": "2011-07-21", "close": 0.75777, "volume": 7113.0}, {"date": "2011-07-22", "close": 0.75777, "volume": 1121292.0}, {"date": "2011-07-25", "close": 0.71891, "volume": 14680.0}, {"date": "2011-07-27", "close": 0.767485, "volume": 19663.0}, {"date": "2011-07-28", "close": 0.728625, "volume": 14411.0}, {"date": "2011-07-29", "close": 0.748055, "volume": 44935.0}, {"date": "2011-08-01", "close": 0.748055, "volume": 61602.0}, {"date": "2011-08-02", "close": 0.7140525, "volume": 36607.0}, {"date": "2011-08-03", "close": 0.670335, "volume": 67679.0}, {"date": "2011-08-04", "close": 0.69948, "volume": 58672.0}, {"date": "2011-08-05", "close": 0.650905, "volume": 76221.0}, {"date": "2011-08-08", "close": 0.592615, "volume": 92795.0}, {"date": "2011-08-09", "close": 0.534325, "volume": 132994.0}, {"date": "2011-08-10", "close": 0.5877575, "volume": 94565.0}, {"date": "2011-08-11", "close": 0.573185, "volume": 23791.0}, {"date": "2011-08-12", "close": 0.6654775, "volume": 94390.0}, {"date": "2011-08-15", "close": 0.670335, "volume": 10546.0}, {"date": "2011-08-16", "close": 0.670335, "volume": 33145.0}, {"date": "2011-08-17", "close": 0.6654775, "volume": 20167.0}, {"date": "2011-08-18", "close": 0.66062, "volume": 22383.0}, {"date": "2011-08-19", "close": 0.6557625, "volume": 61189.0}, {"date": "2011-08-22", "close": 0.60233, "volume": 54349.0}, {"date": "2011-08-23", "close": 0.62176, "volume": 28307.0}, {"date": "2011-08-24", "close": 0.6266175, "volume": 128556.0}, {"date": "2011-08-25", "close": 0.66062, "volume": 48379.0}, {"date": "2011-08-26", "close": 0.68005, "volume": 44373.0}, {"date": "2011-08-29", "close": 0.68005, "volume": 8235.0}, {"date": "2011-08-30", "close": 0.68005, "volume": 40120.0}, {"date": "2011-08-31", "close": 0.689765, "volume": 46320.0}, {"date": "2011-09-01", "close": 0.689765, "volume": 10293.0}, {"date": "2011-09-02", "close": 0.6849075, "volume": 4117.0}, {"date": "2011-09-06", "close": 0.631475, "volume": 51467.0}, {"date": "2011-09-07", "close": 0.64119, "volume": 11374.0}, {"date": "2011-09-08", "close": 0.631475, "volume": 48331.0}, {"date": "2011-09-09", "close": 0.62176, "volume": 118170.0}, {"date": "2011-09-12", "close": 0.56347, "volume": 16160.0}, {"date": "2011-09-13", "close": 0.573185, "volume": 11529.0}, {"date": "2011-09-14", "close": 0.5829, "volume": 21599.0}, {"date": "2011-09-15", "close": 0.5829, "volume": 18734.0}, {"date": "2011-09-16", "close": 0.5974725, "volume": 509110.0}, {"date": "2011-09-19", "close": 0.5829, "volume": 13143.0}, {"date": "2011-09-21", "close": 0.5829, "volume": 58312.0}, {"date": "2011-09-22", "close": 0.573185, "volume": 72050.0}, {"date": "2011-09-23", "close": 0.573185, "volume": 31704.0}, {"date": "2011-09-26", "close": 0.553755, "volume": 35933.0}, {"date": "2011-09-27", "close": 0.592615, "volume": 39165.0}, {"date": "2011-09-28", "close": 0.5829, "volume": 865.0}, {"date": "2011-09-29", "close": 0.553755, "volume": 57663.0}, {"date": "2011-09-30", "close": 0.56347, "volume": 988.0}, {"date": "2011-10-03", "close": 0.56347, "volume": 7720.0}, {"date": "2011-10-04", "close": 0.553755, "volume": 53155.0}, {"date": "2011-10-05", "close": 0.553755, "volume": 46320.0}, {"date": "2011-10-06", "close": 0.5829, "volume": 76274.0}, {"date": "2011-10-07", "close": 0.631475, "volume": 49487.0}, {"date": "2011-10-10", "close": 0.631475, "volume": 74421.0}, {"date": "2011-10-11", "close": 0.6363325, "volume": 155516.0}, {"date": "2011-10-12", "close": 0.6071875, "volume": 14924.0}, {"date": "2011-10-13", "close": 0.592615, "volume": 35306.0}, {"date": "2011-10-14", "close": 0.5877575, "volume": 5147.0}, {"date": "2011-10-17", "close": 0.631475, "volume": 35615.0}, {"date": "2011-10-18", "close": 0.631475, "volume": 12250.0}, {"date": "2011-10-19", "close": 0.650905, "volume": 16469.0}, {"date": "2011-10-20", "close": 0.650905, "volume": 26969.0}, {"date": "2011-10-21", "close": 0.631475, "volume": 49408.0}, {"date": "2011-10-24", "close": 0.6363325, "volume": 45024.0}, {"date": "2011-10-25", "close": 0.612045, "volume": 33095.0}, {"date": "2011-10-26", "close": 0.60233, "volume": 44056.0}, {"date": "2011-10-27", "close": 0.6266175, "volume": 33145.0}, {"date": "2011-10-28", "close": 0.612045, "volume": 57689.0}, {"date": "2011-10-31", "close": 0.612045, "volume": 5661.0}, {"date": "2011-11-01", "close": 0.612045, "volume": 21101.0}, {"date": "2011-11-02", "close": 0.60233, "volume": 61111.0}, {"date": "2011-11-03", "close": 0.5829, "volume": 22645.0}, {"date": "2011-11-04", "close": 0.592615, "volume": 1029.0}, {"date": "2011-11-07", "close": 0.592615, "volume": 515.0}, {"date": "2011-11-08", "close": 0.5829, "volume": 8235.0}, {"date": "2011-11-09", "close": 0.5829, "volume": 60731.0}, {"date": "2011-11-10", "close": 0.573185, "volume": 36469.0}, {"date": "2011-11-11", "close": 0.5829, "volume": 97787.0}, {"date": "2011-11-14", "close": 0.5877575, "volume": 25733.0}, {"date": "2011-11-15", "close": 0.592615, "volume": 2573.0}, {"date": "2011-11-16", "close": 0.592615, "volume": 57437.0}, {"date": "2011-11-17", "close": 0.5877575, "volume": 36747.0}, {"date": "2011-11-18", "close": 0.5829, "volume": 10293.0}, {"date": "2011-11-21", "close": 0.5829, "volume": 33453.0}, {"date": "2011-11-22", "close": 0.573185, "volume": 217283.0}, {"date": "2011-11-23", "close": 0.573185, "volume": 19986.0}, {"date": "2011-11-24", "close": 0.56347, "volume": 104241.0}, {"date": "2011-11-25", "close": 0.5829, "volume": 4441.0}, {"date": "2011-11-28", "close": 0.5829, "volume": 15321.0}, {"date": "2011-11-29", "close": 0.5829, "volume": 6487.0}, {"date": "2011-11-30", "close": 0.534325, "volume": 10293.0}, {"date": "2011-12-01", "close": 0.573185, "volume": 158106.0}, {"date": "2011-12-02", "close": 0.5780425, "volume": 30911.0}, {"date": "2011-12-05", "close": 0.5829, "volume": 3651053.0}, {"date": "2011-12-07", "close": 0.56347, "volume": 11323.0}, {"date": "2011-12-08", "close": 0.56347, "volume": 157488.0}, {"date": "2011-12-09", "close": 0.6071875, "volume": 41173.0}, {"date": "2011-12-12", "close": 0.592615, "volume": 2059.0}, {"date": "2011-12-13", "close": 0.60233, "volume": 39012.0}, {"date": "2011-12-14", "close": 0.631475, "volume": 44441.0}, {"date": "2011-12-15", "close": 0.5974725, "volume": 9831.0}, {"date": "2011-12-19", "close": 0.592615, "volume": 28944.0}, {"date": "2011-12-20", "close": 0.5829, "volume": 20587.0}, {"date": "2011-12-21", "close": 0.592615, "volume": 31961.0}, {"date": "2011-12-22", "close": 0.5829, "volume": 432321.0}, {"date": "2011-12-30", "close": 0.5877575, "volume": 20587.0}, {"date": "2012-01-03", "close": 0.5877575, "volume": 35512.0}, {"date": "2012-01-04", "close": 0.5829, "volume": 6897.0}, {"date": "2012-01-05", "close": 0.60233, "volume": 3397.0}, {"date": "2012-01-06", "close": 0.60233, "volume": 17499.0}, {"date": "2012-01-09", "close": 0.5829, "volume": 65167.0}, {"date": "2012-01-10", "close": 0.5829, "volume": 39269.0}, {"date": "2012-01-11", "close": 0.5877575, "volume": 1544.0}, {"date": "2012-01-12", "close": 0.60233, "volume": 13437.0}, {"date": "2012-01-13", "close": 0.592615, "volume": 174867.0}, {"date": "2012-01-16", "close": 0.5829, "volume": 34688.0}, {"date": "2012-01-17", "close": 0.612045, "volume": 33507.0}, {"date": "2012-01-18", "close": 0.5829, "volume": 461.0}, {"date": "2012-01-19", "close": 0.5829, "volume": 26763.0}, {"date": "2012-01-20", "close": 0.5829, "volume": 10293.0}, {"date": "2012-01-23", "close": 0.5829, "volume": 25219.0}, {"date": "2012-01-25", "close": 0.5829, "volume": 31527.0}, {"date": "2012-01-27", "close": 0.592615, "volume": 46320.0}, {"date": "2012-01-30", "close": 0.5829, "volume": 4117.0}, {"date": "2012-01-31", "close": 0.5829, "volume": 56613.0}, {"date": "2012-02-01", "close": 0.5829, "volume": 9264.0}, {"date": "2012-02-02", "close": 0.56347, "volume": 62949.0}, {"date": "2012-02-03", "close": 0.573185, "volume": 64817.0}, {"date": "2012-02-06", "close": 0.592615, "volume": 6176.0}, {"date": "2012-02-07", "close": 0.6071875, "volume": 51467.0}, {"date": "2012-02-09", "close": 0.5829, "volume": 26868.0}, {"date": "2012-02-10", "close": 0.592615, "volume": 70454.0}, {"date": "2012-02-13", "close": 0.5829, "volume": 49603.0}, {"date": "2012-02-14", "close": 0.5829, "volume": 1482.0}, {"date": "2012-02-15", "close": 0.5780425, "volume": 30976.0}, {"date": "2012-02-16", "close": 0.5829, "volume": 46320.0}, {"date": "2012-02-20", "close": 0.5780425, "volume": 30468.0}, {"date": "2012-02-21", "close": 0.5780425, "volume": 38085.0}, {"date": "2012-02-22", "close": 0.573185, "volume": 47385.0}, {"date": "2012-02-23", "close": 0.573185, "volume": 59758.0}, {"date": "2012-02-24", "close": 0.5683275, "volume": 52234.0}, {"date": "2012-02-27", "close": 0.5780425, "volume": 228180.0}, {"date": "2012-02-28", "close": 0.592615, "volume": 74294.0}, {"date": "2012-02-29", "close": 0.5829, "volume": 90284.0}, {"date": "2012-03-01", "close": 0.5829, "volume": 58672.0}, {"date": "2012-03-02", "close": 0.5829, "volume": 1218217.0}, {"date": "2012-03-05", "close": 0.573185, "volume": 527020.0}, {"date": "2012-03-06", "close": 0.5683275, "volume": 17147.0}, {"date": "2012-03-07", "close": 0.5391825, "volume": 30880.0}, {"date": "2012-03-08", "close": 0.56347, "volume": 21153.0}, {"date": "2012-03-09", "close": 0.534325, "volume": 144107.0}, {"date": "2012-03-12", "close": 0.534325, "volume": 10293.0}, {"date": "2012-03-13", "close": 0.534325, "volume": 43489.0}, {"date": "2012-03-14", "close": 0.5294675, "volume": 64280.0}, {"date": "2012-03-15", "close": 0.534325, "volume": 5577.0}, {"date": "2012-03-16", "close": 0.54404, "volume": 6775.0}, {"date": "2012-03-19", "close": 0.52461, "volume": 66650.0}, {"date": "2012-03-20", "close": 0.52461, "volume": 3593307.0}, {"date": "2012-03-21", "close": 0.54404, "volume": 19974.0}, {"date": "2012-03-22", "close": 0.534325, "volume": 31909.0}, {"date": "2012-03-26", "close": 0.534325, "volume": 25059.0}, {"date": "2012-03-27", "close": 0.5294675, "volume": 24601.0}, {"date": "2012-03-28", "close": 0.52461, "volume": 133047.0}, {"date": "2012-03-30", "close": 0.5294675, "volume": 2059.0}, {"date": "2012-04-02", "close": 0.534325, "volume": 36027.0}, {"date": "2012-04-03", "close": 0.534325, "volume": 78013.0}, {"date": "2012-04-04", "close": 0.52461, "volume": 102746.0}, {"date": "2012-04-10", "close": 0.495465, "volume": 36433.0}, {"date": "2012-04-11", "close": 0.495465, "volume": 59547.0}, {"date": "2012-04-12", "close": 0.48575, "volume": 35208.0}, {"date": "2012-04-13", "close": 0.50518, "volume": 41276.0}, {"date": "2012-04-16", "close": 0.48575, "volume": 48996.0}, {"date": "2012-04-17", "close": 0.48575, "volume": 15440.0}, {"date": "2012-04-18", "close": 0.48575, "volume": 30880.0}, {"date": "2012-04-19", "close": 0.4808925, "volume": 18013.0}, {"date": "2012-04-20", "close": 0.48575, "volume": 10293.0}, {"date": "2012-04-23", "close": 0.48575, "volume": 13381.0}, {"date": "2012-04-24", "close": 0.476035, "volume": 23675.0}, {"date": "2012-04-26", "close": 0.48575, "volume": 62327.0}, {"date": "2012-04-27", "close": 0.4808925, "volume": 91239.0}, {"date": "2012-04-30", "close": 0.4808925, "volume": 17102.0}, {"date": "2012-05-01", "close": 0.48575, "volume": 553768.0}, {"date": "2012-05-02", "close": 0.4906075, "volume": 488744.0}, {"date": "2012-05-03", "close": 0.50518, "volume": 34483.0}, {"date": "2012-05-04", "close": 0.5003225, "volume": 25031.0}, {"date": "2012-05-07", "close": 0.495465, "volume": 26459.0}, {"date": "2012-05-08", "close": 0.495465, "volume": 10808.0}, {"date": "2012-05-09", "close": 0.495465, "volume": 60568.0}, {"date": "2012-05-10", "close": 0.495465, "volume": 12867.0}, {"date": "2012-05-11", "close": 0.495465, "volume": 12352.0}, {"date": "2012-05-14", "close": 0.48575, "volume": 184045.0}, {"date": "2012-05-15", "close": 0.4906075, "volume": 51467.0}, {"date": "2012-05-16", "close": 0.46632, "volume": 161894.0}, {"date": "2012-05-17", "close": 0.48575, "volume": 20587.0}, {"date": "2012-05-18", "close": 0.4517475, "volume": 106886.0}, {"date": "2012-05-21", "close": 0.4614625, "volume": 6176.0}, {"date": "2012-05-22", "close": 0.4808925, "volume": 47353.0}, {"date": "2012-05-24", "close": 0.476035, "volume": 27385.0}, {"date": "2012-05-28", "close": 0.48575, "volume": 122191.0}, {"date": "2012-05-29", "close": 0.48575, "volume": 406588.0}, {"date": "2012-05-31", "close": 0.48575, "volume": 7102.0}, {"date": "2012-06-04", "close": 0.44689, "volume": 166341.0}, {"date": "2012-06-05", "close": 0.4420325, "volume": 5147.0}, {"date": "2012-06-06", "close": 0.4420325, "volume": 6691.0}, {"date": "2012-06-07", "close": 0.44689, "volume": 35864.0}, {"date": "2012-06-08", "close": 0.456605, "volume": 4117.0}, {"date": "2012-06-13", "close": 0.476035, "volume": 4889.0}, {"date": "2012-06-14", "close": 0.456605, "volume": 515.0}, {"date": "2012-06-18", "close": 0.46632, "volume": 9264.0}, {"date": "2012-06-19", "close": 0.456605, "volume": 87426.0}, {"date": "2012-06-20", "close": 0.44689, "volume": 33594.0}, {"date": "2012-06-21", "close": 0.44689, "volume": 238291.0}, {"date": "2012-06-22", "close": 0.44689, "volume": 27942.0}, {"date": "2012-06-25", "close": 0.44689, "volume": 169262.0}, {"date": "2012-06-26", "close": 0.42746, "volume": 81658.0}, {"date": "2012-06-27", "close": 0.42746, "volume": 6691.0}, {"date": "2012-06-28", "close": 0.42746, "volume": 29255.0}, {"date": "2012-06-29", "close": 0.42746, "volume": 7801.0}, {"date": "2012-07-02", "close": 0.42746, "volume": 5147.0}, {"date": "2012-07-03", "close": 0.398315, "volume": 164076.0}, {"date": "2012-07-04", "close": 0.42746, "volume": 272362.0}, {"date": "2012-07-05", "close": 0.417745, "volume": 40144.0}, {"date": "2012-07-09", "close": 0.437175, "volume": 10293.0}, {"date": "2012-07-10", "close": 0.46632, "volume": 10293.0}, {"date": "2012-07-13", "close": 0.437175, "volume": 10293.0}, {"date": "2012-07-16", "close": 0.437175, "volume": 9202.0}, {"date": "2012-07-18", "close": 0.417745, "volume": 19104.0}, {"date": "2012-07-19", "close": 0.417745, "volume": 30880.0}, {"date": "2012-07-20", "close": 0.417745, "volume": 114977.0}, {"date": "2012-07-23", "close": 0.40803, "volume": 16418.0}, {"date": "2012-07-25", "close": 0.40803, "volume": 3088.0}, {"date": "2012-07-26", "close": 0.398315, "volume": 27226.0}, {"date": "2012-07-27", "close": 0.40803, "volume": 11323.0}, {"date": "2012-07-31", "close": 0.398315, "volume": 54503.0}, {"date": "2012-08-01", "close": 0.398315, "volume": 103757.0}, {"date": "2012-08-02", "close": 0.398315, "volume": 25219.0}, {"date": "2012-08-03", "close": 0.398315, "volume": 82347.0}, {"date": "2012-08-06", "close": 0.3886, "volume": 53073.0}, {"date": "2012-08-07", "close": 0.398315, "volume": 55621.0}, {"date": "2012-08-09", "close": 0.398315, "volume": 27687.0}, {"date": "2012-08-10", "close": 0.398315, "volume": 98800.0}, {"date": "2012-08-13", "close": 0.398315, "volume": 3088.0}, {"date": "2012-08-14", "close": 0.4031725, "volume": 7205.0}, {"date": "2012-08-15", "close": 0.4031725, "volume": 13896.0}, {"date": "2012-08-16", "close": 0.3886, "volume": 2573.0}, {"date": "2012-08-17", "close": 0.3934575, "volume": 46320.0}, {"date": "2012-08-20", "close": 0.40803, "volume": 377252.0}, {"date": "2012-08-21", "close": 0.40803, "volume": 67936.0}, {"date": "2012-08-22", "close": 0.40803, "volume": 111014.0}, {"date": "2012-08-23", "close": 0.398315, "volume": 79259.0}, {"date": "2012-08-24", "close": 0.398315, "volume": 13381.0}, {"date": "2012-08-28", "close": 0.4031725, "volume": 172607.0}, {"date": "2012-08-29", "close": 0.40803, "volume": 49408.0}, {"date": "2012-08-30", "close": 0.4226025, "volume": 33968.0}, {"date": "2012-09-03", "close": 0.40803, "volume": 10293.0}, {"date": "2012-09-04", "close": 0.40803, "volume": 5147.0}, {"date": "2012-09-05", "close": 0.398315, "volume": 152136.0}, {"date": "2012-09-07", "close": 0.398315, "volume": 38983.0}, {"date": "2012-09-10", "close": 0.398315, "volume": 49115.0}, {"date": "2012-09-11", "close": 0.417745, "volume": 5776.0}, {"date": "2012-09-12", "close": 0.417745, "volume": 40452.0}, {"date": "2012-09-13", "close": 0.417745, "volume": 345342.0}, {"date": "2012-09-14", "close": 0.42746, "volume": 20844.0}, {"date": "2012-09-17", "close": 0.42746, "volume": 61760.0}, {"date": "2012-09-18", "close": 0.42746, "volume": 11696.0}, {"date": "2012-09-19", "close": 0.437175, "volume": 45432.0}, {"date": "2012-09-20", "close": 0.4226025, "volume": 33018.0}, {"date": "2012-09-21", "close": 0.4226025, "volume": 8235.0}, {"date": "2012-09-24", "close": 0.4226025, "volume": 36027.0}, {"date": "2012-09-25", "close": 0.417745, "volume": 188482.0}, {"date": "2012-09-27", "close": 0.4128875, "volume": 28567.0}, {"date": "2012-09-28", "close": 0.40803, "volume": 7205.0}, {"date": "2012-10-02", "close": 0.4031725, "volume": 11578.0}, {"date": "2012-10-03", "close": 0.40803, "volume": 204001.0}, {"date": "2012-10-04", "close": 0.40803, "volume": 32748.0}, {"date": "2012-10-05", "close": 0.4128875, "volume": 1647.0}, {"date": "2012-10-08", "close": 0.4128875, "volume": 17499.0}, {"date": "2012-10-09", "close": 0.4128875, "volume": 12867.0}, {"date": "2012-10-10", "close": 0.40803, "volume": 83112.0}, {"date": "2012-10-11", "close": 0.417745, "volume": 36027.0}, {"date": "2012-10-12", "close": 0.417745, "volume": 104992.0}, {"date": "2012-10-15", "close": 0.40803, "volume": 108597.0}, {"date": "2012-10-16", "close": 0.40803, "volume": 5507.0}, {"date": "2012-10-17", "close": 0.40803, "volume": 17593.0}, {"date": "2012-10-18", "close": 0.40803, "volume": 6390.0}, {"date": "2012-10-19", "close": 0.398315, "volume": 13381.0}, {"date": "2012-10-23", "close": 0.398315, "volume": 99101.0}, {"date": "2012-10-24", "close": 0.3886, "volume": 115800.0}, {"date": "2012-10-25", "close": 0.3886, "volume": 24189.0}, {"date": "2012-10-26", "close": 0.3837425, "volume": 65131.0}, {"date": "2012-10-29", "close": 0.3837425, "volume": 14899.0}, {"date": "2012-10-31", "close": 0.3886, "volume": 91672.0}, {"date": "2012-11-01", "close": 0.398315, "volume": 50293.0}, {"date": "2012-11-02", "close": 0.398315, "volume": 20381.0}, {"date": "2012-11-06", "close": 0.3886, "volume": 10293.0}, {"date": "2012-11-07", "close": 0.3886, "volume": 58277.0}, {"date": "2012-11-08", "close": 0.3886, "volume": 105904.0}, {"date": "2012-11-12", "close": 0.378885, "volume": 48220.0}, {"date": "2012-11-13", "close": 0.378885, "volume": 34248.0}, {"date": "2012-11-14", "close": 0.378885, "volume": 9264.0}, {"date": "2012-11-16", "close": 0.3886, "volume": 103016.0}, {"date": "2012-11-19", "close": 0.3886, "volume": 1034739.0}, {"date": "2012-11-20", "close": 0.359455, "volume": 16639.0}, {"date": "2012-11-21", "close": 0.3643125, "volume": 30880.0}, {"date": "2012-11-22", "close": 0.378885, "volume": 3691.0}, {"date": "2012-11-23", "close": 0.3886, "volume": 40187.0}, {"date": "2012-11-27", "close": 0.398315, "volume": 49408.0}, {"date": "2012-11-28", "close": 0.398315, "volume": 20587.0}, {"date": "2012-11-29", "close": 0.3934575, "volume": 36027.0}, {"date": "2012-11-30", "close": 0.398315, "volume": 76171.0}, {"date": "2012-12-03", "close": 0.40803, "volume": 30365.0}, {"date": "2012-12-04", "close": 0.3934575, "volume": 87494.0}, {"date": "2012-12-05", "close": 0.3886, "volume": 51467.0}, {"date": "2012-12-06", "close": 0.3886, "volume": 3045.0}, {"date": "2012-12-12", "close": 0.40803, "volume": 2271636.0}, {"date": "2012-12-13", "close": 0.417745, "volume": 15440.0}, {"date": "2012-12-14", "close": 0.4226025, "volume": 91611.0}, {"date": "2012-12-17", "close": 0.398315, "volume": 5147.0}, {"date": "2012-12-18", "close": 0.398315, "volume": 16984.0}, {"date": "2012-12-19", "close": 0.40803, "volume": 7720.0}, {"date": "2012-12-20", "close": 0.42746, "volume": 10293.0}, {"date": "2012-12-21", "close": 0.4128875, "volume": 12867.0}, {"date": "2012-12-24", "close": 0.437175, "volume": 35051.0}, {"date": "2012-12-27", "close": 0.4128875, "volume": 26915.0}, {"date": "2012-12-28", "close": 0.437175, "volume": 40110.0}, {"date": "2012-12-31", "close": 0.44689, "volume": 19557.0}, {"date": "2013-01-02", "close": 0.4517475, "volume": 80803.0}, {"date": "2013-01-03", "close": 0.495465, "volume": 208955.0}, {"date": "2013-01-04", "close": 0.456605, "volume": 112712.0}, {"date": "2013-01-07", "close": 0.4711775, "volume": 59500.0}, {"date": "2013-01-08", "close": 0.46632, "volume": 36749.0}, {"date": "2013-01-09", "close": 0.4808925, "volume": 188937.0}, {"date": "2013-01-10", "close": 0.534325, "volume": 358711.0}, {"date": "2013-01-11", "close": 0.5294675, "volume": 48379.0}, {"date": "2013-01-14", "close": 0.56347, "volume": 61839.0}, {"date": "2013-01-15", "close": 0.5391825, "volume": 69552.0}, {"date": "2013-01-16", "close": 0.5391825, "volume": 3397.0}, {"date": "2013-01-17", "close": 0.54404, "volume": 32424.0}, {"date": "2013-01-18", "close": 0.54404, "volume": 14205.0}, {"date": "2013-01-21", "close": 0.534325, "volume": 22668.0}, {"date": "2013-01-22", "close": 0.534325, "volume": 41956.0}, {"date": "2013-01-23", "close": 0.54404, "volume": 35656.0}, {"date": "2013-01-25", "close": 0.56347, "volume": 42203.0}, {"date": "2013-01-29", "close": 0.5829, "volume": 257488.0}, {"date": "2013-01-30", "close": 0.612045, "volume": 2272717.0}, {"date": "2013-01-31", "close": 0.6169025, "volume": 18489.0}, {"date": "2013-02-01", "close": 0.6169025, "volume": 17490.0}, {"date": "2013-02-04", "close": 0.709195, "volume": 760336.0}, {"date": "2013-02-05", "close": 0.689765, "volume": 209680.0}, {"date": "2013-02-06", "close": 0.69948, "volume": 207318.0}, {"date": "2013-02-07", "close": 0.71891, "volume": 226876.0}, {"date": "2013-02-08", "close": 0.728625, "volume": 80371.0}, {"date": "2013-02-11", "close": 0.728625, "volume": 247791.0}, {"date": "2013-02-12", "close": 0.7043375, "volume": 122723.0}, {"date": "2013-02-13", "close": 0.6946225, "volume": 173770.0}, {"date": "2013-02-14", "close": 0.6946225, "volume": 16338.0}, {"date": "2013-02-15", "close": 0.6946225, "volume": 27022.0}, {"date": "2013-02-18", "close": 0.689765, "volume": 61389.0}, {"date": "2013-02-19", "close": 0.709195, "volume": 27296.0}, {"date": "2013-02-20", "close": 0.709195, "volume": 76711.0}, {"date": "2013-02-21", "close": 0.69948, "volume": 116603.0}, {"date": "2013-02-22", "close": 0.689765, "volume": 193206.0}, {"date": "2013-02-25", "close": 0.689765, "volume": 38703.0}, {"date": "2013-02-26", "close": 0.670335, "volume": 361830.0}, {"date": "2013-02-27", "close": 0.6946225, "volume": 52171.0}, {"date": "2013-02-28", "close": 0.709195, "volume": 117344.0}, {"date": "2013-03-01", "close": 0.709195, "volume": 171064.0}, {"date": "2013-03-04", "close": 0.71891, "volume": 25733.0}, {"date": "2013-03-05", "close": 0.728625, "volume": 135995.0}, {"date": "2013-03-06", "close": 0.7772, "volume": 254519.0}, {"date": "2013-03-07", "close": 0.81606, "volume": 472742.0}, {"date": "2013-03-08", "close": 0.845205, "volume": 241855.0}, {"date": "2013-03-11", "close": 0.845205, "volume": 166637.0}, {"date": "2013-03-12", "close": 0.825775, "volume": 151688.0}, {"date": "2013-03-13", "close": 0.81606, "volume": 1301154.0}, {"date": "2013-03-14", "close": 0.7917725, "volume": 117861.0}, {"date": "2013-03-15", "close": 0.79663, "volume": 225066.0}, {"date": "2013-03-18", "close": 0.7917725, "volume": 71539.0}, {"date": "2013-03-19", "close": 0.7772, "volume": 158470.0}, {"date": "2013-03-20", "close": 0.75777, "volume": 266940.0}, {"date": "2013-03-21", "close": 0.75777, "volume": 371189.0}, {"date": "2013-03-22", "close": 0.73834, "volume": 48399.0}, {"date": "2013-03-25", "close": 0.728625, "volume": 14925.0}, {"date": "2013-03-26", "close": 0.728625, "volume": 515.0}, {"date": "2013-03-27", "close": 0.728625, "volume": 25132.0}, {"date": "2013-03-28", "close": 0.728625, "volume": 2295.0}, {"date": "2013-04-02", "close": 0.71891, "volume": 68482.0}, {"date": "2013-04-03", "close": 0.728625, "volume": 61242.0}, {"date": "2013-04-04", "close": 0.7334825, "volume": 89038.0}, {"date": "2013-04-05", "close": 0.709195, "volume": 51920.0}, {"date": "2013-04-08", "close": 0.6849075, "volume": 56536.0}, {"date": "2013-04-09", "close": 0.689765, "volume": 30147.0}, {"date": "2013-04-10", "close": 0.66062, "volume": 66640.0}, {"date": "2013-04-12", "close": 0.631475, "volume": 82314.0}, {"date": "2013-04-15", "close": 0.6071875, "volume": 44668.0}, {"date": "2013-04-16", "close": 0.62176, "volume": 131001.0}, {"date": "2013-04-17", "close": 0.689765, "volume": 112611.0}, {"date": "2013-04-18", "close": 0.689765, "volume": 30880.0}, {"date": "2013-04-19", "close": 0.68005, "volume": 112700.0}, {"date": "2013-04-22", "close": 0.670335, "volume": 14423.0}, {"date": "2013-04-23", "close": 0.670335, "volume": 84908.0}, {"date": "2013-04-24", "close": 0.670335, "volume": 40182.0}, {"date": "2013-04-26", "close": 0.6946225, "volume": 38562.0}, {"date": "2013-04-29", "close": 0.66062, "volume": 57658.0}, {"date": "2013-04-30", "close": 0.66062, "volume": 56435.0}, {"date": "2013-05-01", "close": 0.6751925, "volume": 30886.0}, {"date": "2013-05-02", "close": 0.6460475, "volume": 42448.0}, {"date": "2013-05-03", "close": 0.6751925, "volume": 4117.0}, {"date": "2013-05-06", "close": 0.6654775, "volume": 43174.0}, {"date": "2013-05-07", "close": 0.670335, "volume": 1615.0}, {"date": "2013-05-08", "close": 0.670335, "volume": 33577.0}, {"date": "2013-05-09", "close": 0.69948, "volume": 77978.0}, {"date": "2013-05-10", "close": 0.69948, "volume": 27792.0}, {"date": "2013-05-13", "close": 0.670335, "volume": 28821.0}, {"date": "2013-05-14", "close": 0.6654775, "volume": 77776.0}, {"date": "2013-05-15", "close": 0.64119, "volume": 29142.0}, {"date": "2013-05-16", "close": 0.64119, "volume": 27039.0}, {"date": "2013-05-17", "close": 0.631475, "volume": 57039.0}, {"date": "2013-05-20", "close": 0.64119, "volume": 199815.0}, {"date": "2013-05-21", "close": 0.6654775, "volume": 19857.0}, {"date": "2013-05-22", "close": 0.650905, "volume": 15440.0}, {"date": "2013-05-23", "close": 0.62176, "volume": 22124.0}, {"date": "2013-05-24", "close": 0.62176, "volume": 54610.0}, {"date": "2013-05-27", "close": 0.5829, "volume": 48379.0}, {"date": "2013-05-28", "close": 0.56347, "volume": 30534.0}, {"date": "2013-05-29", "close": 0.5829, "volume": 25733.0}, {"date": "2013-05-30", "close": 0.5829, "volume": 28889.0}, {"date": "2013-06-03", "close": 0.592615, "volume": 61863.0}, {"date": "2013-06-04", "close": 0.592615, "volume": 5965.0}, {"date": "2013-06-05", "close": 0.5829, "volume": 68793.0}, {"date": "2013-06-06", "close": 0.5829, "volume": 52100.0}, {"date": "2013-06-07", "close": 0.5829, "volume": 499434.0}, {"date": "2013-06-11", "close": 0.5829, "volume": 46673.0}, {"date": "2013-06-12", "close": 0.54404, "volume": 4069.0}, {"date": "2013-06-13", "close": 0.514895, "volume": 99490.0}, {"date": "2013-06-14", "close": 0.50518, "volume": 8176.0}, {"date": "2013-06-17", "close": 0.495465, "volume": 601270.0}, {"date": "2013-06-18", "close": 0.5003225, "volume": 15440.0}, {"date": "2013-06-19", "close": 0.5294675, "volume": 58672.0}, {"date": "2013-06-20", "close": 0.50518, "volume": 35545.0}, {"date": "2013-06-21", "close": 0.50518, "volume": 88174.0}, {"date": "2013-06-24", "close": 0.48575, "volume": 39871.0}, {"date": "2013-06-25", "close": 0.4808925, "volume": 16498.0}, {"date": "2013-06-26", "close": 0.4808925, "volume": 15440.0}, {"date": "2013-06-27", "close": 0.5003225, "volume": 50681.0}, {"date": "2013-06-28", "close": 0.4906075, "volume": 34462.0}, {"date": "2013-07-02", "close": 0.50518, "volume": 10314.0}, {"date": "2013-07-04", "close": 0.5391825, "volume": 20942.0}, {"date": "2013-07-05", "close": 0.534325, "volume": 19878.0}, {"date": "2013-07-08", "close": 0.5391825, "volume": 57065.0}, {"date": "2013-07-09", "close": 0.5391825, "volume": 10293.0}, {"date": "2013-07-10", "close": 0.52461, "volume": 8133.0}, {"date": "2013-07-12", "close": 0.52461, "volume": 3170.0}, {"date": "2013-07-15", "close": 0.52461, "volume": 7123.0}, {"date": "2013-07-17", "close": 0.50518, "volume": 2573.0}, {"date": "2013-07-18", "close": 0.5294675, "volume": 19043.0}, {"date": "2013-07-19", "close": 0.50518, "volume": 14028.0}, {"date": "2013-07-23", "close": 0.514895, "volume": 109110.0}, {"date": "2013-07-24", "close": 0.514895, "volume": 113227.0}, {"date": "2013-07-25", "close": 0.52461, "volume": 3222.0}, {"date": "2013-07-26", "close": 0.54404, "volume": 35815.0}, {"date": "2013-07-29", "close": 0.553755, "volume": 9779.0}, {"date": "2013-07-31", "close": 0.553755, "volume": 10293.0}, {"date": "2013-08-01", "close": 0.5829, "volume": 18243.0}, {"date": "2013-08-05", "close": 0.573185, "volume": 18814.0}, {"date": "2013-08-06", "close": 0.573185, "volume": 373.0}, {"date": "2013-08-07", "close": 0.553755, "volume": 46320.0}, {"date": "2013-08-09", "close": 0.534325, "volume": 64476.0}, {"date": "2013-08-13", "close": 0.534325, "volume": 2431.0}, {"date": "2013-08-14", "close": 0.52461, "volume": 34126.0}, {"date": "2013-08-15", "close": 0.534325, "volume": 16572.0}, {"date": "2013-08-16", "close": 0.534325, "volume": 17499.0}, {"date": "2013-08-19", "close": 0.534325, "volume": 3139.0}, {"date": "2013-08-20", "close": 0.534325, "volume": 6176.0}, {"date": "2013-08-21", "close": 0.612045, "volume": 242846.0}, {"date": "2013-08-22", "close": 0.66062, "volume": 251617.0}, {"date": "2013-08-23", "close": 0.650905, "volume": 52313.0}, {"date": "2013-08-26", "close": 0.6363325, "volume": 118419.0}, {"date": "2013-08-28", "close": 0.6363325, "volume": 4220.0}, {"date": "2013-08-29", "close": 0.650905, "volume": 67054.0}, {"date": "2013-09-02", "close": 0.62176, "volume": 56613.0}, {"date": "2013-09-03", "close": 0.62176, "volume": 66907.0}, {"date": "2013-09-04", "close": 0.592615, "volume": 17350.0}, {"date": "2013-09-05", "close": 0.612045, "volume": 5147.0}, {"date": "2013-09-09", "close": 0.612045, "volume": 4117.0}, {"date": "2013-09-10", "close": 0.592615, "volume": 13381.0}, {"date": "2013-09-11", "close": 0.5829, "volume": 21101.0}, {"date": "2013-09-12", "close": 0.650905, "volume": 150867.0}, {"date": "2013-09-13", "close": 0.6363325, "volume": 88725.0}, {"date": "2013-09-16", "close": 0.6363325, "volume": 30526.0}, {"date": "2013-09-17", "close": 0.631475, "volume": 52133.0}, {"date": "2013-09-18", "close": 0.631475, "volume": 143648.0}, {"date": "2013-09-19", "close": 0.6363325, "volume": 4471.0}, {"date": "2013-09-20", "close": 0.66062, "volume": 36027.0}, {"date": "2013-09-23", "close": 0.6363325, "volume": 51914.0}, {"date": "2013-09-24", "close": 0.6557625, "volume": 73083.0}, {"date": "2013-09-25", "close": 0.631475, "volume": 42646.0}, {"date": "2013-09-26", "close": 0.631475, "volume": 5165.0}, {"date": "2013-09-27", "close": 0.6751925, "volume": 121313.0}, {"date": "2013-09-30", "close": 0.69948, "volume": 36239.0}, {"date": "2013-10-01", "close": 0.68005, "volume": 76299.0}, {"date": "2013-10-02", "close": 0.68005, "volume": 78210.0}, {"date": "2013-10-03", "close": 0.71891, "volume": 116647.0}, {"date": "2013-10-07", "close": 0.6849075, "volume": 15868.0}, {"date": "2013-10-08", "close": 0.6557625, "volume": 22399.0}, {"date": "2013-10-09", "close": 0.66062, "volume": 43731.0}, {"date": "2013-10-10", "close": 0.66062, "volume": 5147.0}, {"date": "2013-10-11", "close": 0.66062, "volume": 5147.0}, {"date": "2013-10-15", "close": 0.670335, "volume": 64334.0}, {"date": "2013-10-16", "close": 0.6849075, "volume": 222359.0}, {"date": "2013-10-17", "close": 0.6946225, "volume": 56613.0}, {"date": "2013-10-18", "close": 0.6946225, "volume": 31240.0}, {"date": "2013-10-21", "close": 0.6946225, "volume": 84958.0}, {"date": "2013-10-22", "close": 0.7043375, "volume": 50683.0}, {"date": "2013-10-23", "close": 0.709195, "volume": 330417.0}, {"date": "2013-10-24", "close": 0.71891, "volume": 204661.0}, {"date": "2013-10-25", "close": 0.69948, "volume": 63201.0}, {"date": "2013-10-28", "close": 0.709195, "volume": 680921.0}, {"date": "2013-10-29", "close": 0.73834, "volume": 864885.0}, {"date": "2013-10-30", "close": 0.73834, "volume": 304531.0}, {"date": "2013-10-31", "close": 0.73834, "volume": 242923.0}, {"date": "2013-11-04", "close": 0.7334825, "volume": 68791.0}, {"date": "2013-11-05", "close": 0.75777, "volume": 128667.0}, {"date": "2013-11-06", "close": 0.75777, "volume": 255275.0}, {"date": "2013-11-07", "close": 0.748055, "volume": 56613.0}, {"date": "2013-11-08", "close": 0.728625, "volume": 3088.0}, {"date": "2013-11-11", "close": 0.767485, "volume": 24673.0}, {"date": "2013-11-12", "close": 0.73834, "volume": 7205.0}, {"date": "2013-11-13", "close": 0.728625, "volume": 136110.0}, {"date": "2013-11-14", "close": 0.728625, "volume": 208083.0}, {"date": "2013-11-15", "close": 0.7772, "volume": 100648.0}, {"date": "2013-11-18", "close": 0.7772, "volume": 60010.0}, {"date": "2013-11-19", "close": 0.7772, "volume": 161091.0}, {"date": "2013-11-22", "close": 0.7772, "volume": 18013.0}, {"date": "2013-11-25", "close": 0.7772, "volume": 56613.0}, {"date": "2013-11-26", "close": 0.79663, "volume": 549468.0}, {"date": "2013-11-27", "close": 0.7772, "volume": 4117.0}, {"date": "2013-11-28", "close": 0.7772, "volume": 10808.0}, {"date": "2013-11-29", "close": 0.7626275, "volume": 21652.0}, {"date": "2013-12-02", "close": 0.79663, "volume": 347437.0}, {"date": "2013-12-03", "close": 0.806345, "volume": 384421.0}, {"date": "2013-12-04", "close": 0.7772, "volume": 41173.0}, {"date": "2013-12-10", "close": 0.7772, "volume": 12962.0}, {"date": "2013-12-11", "close": 0.75777, "volume": 256921.0}, {"date": "2013-12-12", "close": 0.7140525, "volume": 34997.0}, {"date": "2013-12-13", "close": 0.71891, "volume": 59765.0}, {"date": "2013-12-16", "close": 0.69948, "volume": 166731.0}, {"date": "2013-12-17", "close": 0.71891, "volume": 57962.0}, {"date": "2013-12-18", "close": 0.71891, "volume": 2059.0}, {"date": "2013-12-19", "close": 0.728625, "volume": 86387.0}, {"date": "2013-12-23", "close": 0.69948, "volume": 61760.0}, {"date": "2013-12-24", "close": 0.69948, "volume": 22575.0}, {"date": "2013-12-27", "close": 0.69948, "volume": 1.0}, {"date": "2013-12-30", "close": 0.69948, "volume": 30838.0}, {"date": "2013-12-31", "close": 0.68005, "volume": 23430.0}, {"date": "2014-01-03", "close": 0.728625, "volume": 48198.0}, {"date": "2014-01-06", "close": 0.728625, "volume": 9188.0}, {"date": "2014-01-08", "close": 0.68005, "volume": 50682.0}, {"date": "2014-01-09", "close": 0.68005, "volume": 18013.0}, {"date": "2014-01-13", "close": 0.7237675, "volume": 15286.0}, {"date": "2014-01-14", "close": 0.68005, "volume": 142048.0}, {"date": "2014-01-15", "close": 0.68005, "volume": 9815.0}, {"date": "2014-01-16", "close": 0.68005, "volume": 24645.0}, {"date": "2014-01-17", "close": 0.6557625, "volume": 2573.0}, {"date": "2014-01-20", "close": 0.6557625, "volume": 51467.0}, {"date": "2014-01-22", "close": 0.68005, "volume": 45291.0}, {"date": "2014-01-24", "close": 0.6557625, "volume": 5147.0}, {"date": "2014-01-28", "close": 0.650905, "volume": 46320.0}, {"date": "2014-01-29", "close": 0.6460475, "volume": 5147.0}, {"date": "2014-01-30", "close": 0.631475, "volume": 9264.0}, {"date": "2014-02-03", "close": 0.631475, "volume": 19557.0}, {"date": "2014-02-04", "close": 0.612045, "volume": 25733.0}, {"date": "2014-02-05", "close": 0.6557625, "volume": 220261.0}, {"date": "2014-02-06", "close": 0.6654775, "volume": 15440.0}, {"date": "2014-02-07", "close": 0.6557625, "volume": 39129.0}, {"date": "2014-02-10", "close": 0.650905, "volume": 22302.0}, {"date": "2014-02-11", "close": 0.6460475, "volume": 29680.0}, {"date": "2014-02-12", "close": 0.62176, "volume": 15955.0}, {"date": "2014-02-13", "close": 0.62176, "volume": 38599.0}, {"date": "2014-02-14", "close": 0.6266175, "volume": 43747.0}, {"date": "2014-02-17", "close": 0.6266175, "volume": 515.0}, {"date": "2014-02-18", "close": 0.631475, "volume": 86464.0}, {"date": "2014-02-19", "close": 0.60233, "volume": 16984.0}, {"date": "2014-02-20", "close": 0.60233, "volume": 22011.0}, {"date": "2014-02-21", "close": 0.60233, "volume": 12352.0}, {"date": "2014-02-24", "close": 0.64119, "volume": 153862.0}, {"date": "2014-02-25", "close": 0.66062, "volume": 443643.0}, {"date": "2014-02-26", "close": 0.6751925, "volume": 159791.0}, {"date": "2014-02-27", "close": 0.66062, "volume": 126554.0}, {"date": "2014-02-28", "close": 0.631475, "volume": 46320.0}, {"date": "2014-03-03", "close": 0.592615, "volume": 407306.0}, {"date": "2014-03-04", "close": 0.5829, "volume": 141054.0}, {"date": "2014-03-05", "close": 0.5829, "volume": 52496.0}, {"date": "2014-03-06", "close": 0.60233, "volume": 50774.0}, {"date": "2014-03-07", "close": 0.60233, "volume": 62182.0}, {"date": "2014-03-10", "close": 0.6071875, "volume": 46533.0}, {"date": "2014-03-11", "close": 0.592615, "volume": 85126.0}, {"date": "2014-03-13", "close": 0.5877575, "volume": 5147.0}, {"date": "2014-03-17", "close": 0.60233, "volume": 9919.0}, {"date": "2014-03-19", "close": 0.5829, "volume": 15440.0}, {"date": "2014-03-20", "close": 0.5488975, "volume": 20587.0}, {"date": "2014-03-21", "close": 0.5829, "volume": 118549.0}, {"date": "2014-03-24", "close": 0.60233, "volume": 30040.0}, {"date": "2014-03-25", "close": 0.573185, "volume": 10293.0}, {"date": "2014-03-26", "close": 0.5488975, "volume": 53694.0}, {"date": "2014-03-27", "close": 0.5488975, "volume": 34254.0}, {"date": "2014-03-28", "close": 0.5488975, "volume": 114771.0}, {"date": "2014-03-31", "close": 0.5488975, "volume": 89146.0}, {"date": "2014-04-01", "close": 0.5488975, "volume": 78857.0}, {"date": "2014-04-02", "close": 0.54404, "volume": 33554.0}, {"date": "2014-04-03", "close": 0.54404, "volume": 26936.0}, {"date": "2014-04-04", "close": 0.553755, "volume": 25538.0}, {"date": "2014-04-07", "close": 0.5877575, "volume": 303416.0}, {"date": "2014-04-08", "close": 0.573185, "volume": 9678.0}, {"date": "2014-04-09", "close": 0.5829, "volume": 4117.0}, {"date": "2014-04-10", "close": 0.573185, "volume": 8119.0}, {"date": "2014-04-11", "close": 0.5780425, "volume": 34073.0}, {"date": "2014-04-14", "close": 0.553755, "volume": 86464.0}, {"date": "2014-04-15", "close": 0.56347, "volume": 10293.0}, {"date": "2014-04-16", "close": 0.553755, "volume": 86441.0}, {"date": "2014-04-17", "close": 0.5586125, "volume": 110588.0}, {"date": "2014-04-22", "close": 0.553755, "volume": 20587.0}, {"date": "2014-04-23", "close": 0.5780425, "volume": 76685.0}, {"date": "2014-04-24", "close": 0.573185, "volume": 33691.0}, {"date": "2014-04-28", "close": 0.573185, "volume": 84802.0}, {"date": "2014-04-29", "close": 0.5829, "volume": 111009.0}, {"date": "2014-04-30", "close": 0.573185, "volume": 57128.0}, {"date": "2014-05-01", "close": 0.5488975, "volume": 107819.0}, {"date": "2014-05-02", "close": 0.553755, "volume": 41735.0}, {"date": "2014-05-05", "close": 0.5780425, "volume": 11369.0}, {"date": "2014-05-06", "close": 0.5829, "volume": 68657.0}, {"date": "2014-05-07", "close": 0.5829, "volume": 102934.0}, {"date": "2014-05-08", "close": 0.5829, "volume": 62972.0}, {"date": "2014-05-09", "close": 0.5829, "volume": 14833.0}, {"date": "2014-05-12", "close": 0.5829, "volume": 8235.0}, {"date": "2014-05-13", "close": 0.5780425, "volume": 73583.0}, {"date": "2014-05-14", "close": 0.573185, "volume": 172219.0}, {"date": "2014-05-15", "close": 0.5829, "volume": 28821.0}, {"date": "2014-05-16", "close": 0.5877575, "volume": 48119.0}, {"date": "2014-05-19", "close": 0.5829, "volume": 26969.0}, {"date": "2014-05-20", "close": 0.573185, "volume": 109119.0}, {"date": "2014-05-21", "close": 0.56347, "volume": 105703.0}, {"date": "2014-05-22", "close": 0.573185, "volume": 112198.0}, {"date": "2014-05-23", "close": 0.5877575, "volume": 51467.0}, {"date": "2014-05-26", "close": 0.573185, "volume": 37313.0}, {"date": "2014-05-27", "close": 0.592615, "volume": 28821.0}, {"date": "2014-05-28", "close": 0.573185, "volume": 11322.0}, {"date": "2014-05-29", "close": 0.573185, "volume": 17705.0}, {"date": "2014-05-30", "close": 0.573185, "volume": 37262.0}, {"date": "2014-06-02", "close": 0.573185, "volume": 33862.0}, {"date": "2014-06-03", "close": 0.573185, "volume": 15528.0}, {"date": "2014-06-04", "close": 0.56347, "volume": 29233.0}, {"date": "2014-06-05", "close": 0.56347, "volume": 27866.0}, {"date": "2014-06-06", "close": 0.5586125, "volume": 39041.0}, {"date": "2014-06-10", "close": 0.553755, "volume": 64541.0}, {"date": "2014-06-11", "close": 0.553755, "volume": 51467.0}, {"date": "2014-06-12", "close": 0.553755, "volume": 24808.0}, {"date": "2014-06-13", "close": 0.54404, "volume": 102267.0}, {"date": "2014-06-16", "close": 0.54404, "volume": 16984.0}, {"date": "2014-06-17", "close": 0.54404, "volume": 5178.0}, {"date": "2014-06-18", "close": 0.54404, "volume": 5116.0}, {"date": "2014-06-19", "close": 0.534325, "volume": 44261.0}, {"date": "2014-06-20", "close": 0.553755, "volume": 41173.0}, {"date": "2014-06-23", "close": 0.553755, "volume": 82378.0}, {"date": "2014-06-24", "close": 0.534325, "volume": 42704.0}, {"date": "2014-06-25", "close": 0.534325, "volume": 9285.0}, {"date": "2014-06-26", "close": 0.56347, "volume": 57919.0}, {"date": "2014-06-30", "close": 0.534325, "volume": 101027.0}, {"date": "2014-07-01", "close": 0.534325, "volume": 5614.0}, {"date": "2014-07-02", "close": 0.52461, "volume": 58745.0}, {"date": "2014-07-03", "close": 0.534325, "volume": 15366.0}, {"date": "2014-07-04", "close": 0.54404, "volume": 30880.0}, {"date": "2014-07-07", "close": 0.52461, "volume": 18528.0}, {"date": "2014-07-08", "close": 0.534325, "volume": 23675.0}, {"date": "2014-07-09", "close": 0.5197525, "volume": 34436.0}, {"date": "2014-07-10", "close": 0.52461, "volume": 6176.0}, {"date": "2014-07-11", "close": 0.5197525, "volume": 51859.0}, {"date": "2014-07-14", "close": 0.50518, "volume": 50146.0}, {"date": "2014-07-15", "close": 0.48575, "volume": 3026.0}, {"date": "2014-07-16", "close": 0.52461, "volume": 12517.0}, {"date": "2014-07-17", "close": 0.52461, "volume": 143249.0}, {"date": "2014-07-18", "close": 0.534325, "volume": 30197.0}, {"date": "2014-07-23", "close": 0.534325, "volume": 15440.0}, {"date": "2014-07-24", "close": 0.534325, "volume": 17590.0}, {"date": "2014-07-25", "close": 0.50518, "volume": 11231.0}, {"date": "2014-07-28", "close": 0.54404, "volume": 24408.0}, {"date": "2014-07-29", "close": 0.5586125, "volume": 2059.0}, {"date": "2014-07-30", "close": 0.56347, "volume": 20587.0}, {"date": "2014-07-31", "close": 0.56347, "volume": 9264.0}, {"date": "2014-08-01", "close": 0.52461, "volume": 31508.0}, {"date": "2014-08-05", "close": 0.52461, "volume": 27679.0}, {"date": "2014-08-06", "close": 0.534325, "volume": 87185.0}, {"date": "2014-08-07", "close": 0.5294675, "volume": 18386.0}, {"date": "2014-08-08", "close": 0.52461, "volume": 51467.0}, {"date": "2014-08-11", "close": 0.5197525, "volume": 10293.0}, {"date": "2014-08-12", "close": 0.5197525, "volume": 48637.0}, {"date": "2014-08-13", "close": 0.514895, "volume": 5718.0}, {"date": "2014-08-14", "close": 0.534325, "volume": 30823.0}, {"date": "2014-08-15", "close": 0.54404, "volume": 5569.0}, {"date": "2014-08-18", "close": 0.553755, "volume": 21616.0}, {"date": "2014-08-19", "close": 0.573185, "volume": 42371.0}, {"date": "2014-08-20", "close": 0.56347, "volume": 66764.0}, {"date": "2014-08-21", "close": 0.56347, "volume": 26763.0}, {"date": "2014-08-22", "close": 0.54404, "volume": 361373.0}, {"date": "2014-08-25", "close": 0.54404, "volume": 35343.0}, {"date": "2014-08-26", "close": 0.5488975, "volume": 24947.0}, {"date": "2014-08-28", "close": 0.54404, "volume": 15440.0}, {"date": "2014-08-29", "close": 0.534325, "volume": 13925.0}, {"date": "2014-09-01", "close": 0.52461, "volume": 3198147.0}, {"date": "2014-09-02", "close": 0.54404, "volume": 6176.0}, {"date": "2014-09-04", "close": 0.54404, "volume": 7205.0}, {"date": "2014-09-05", "close": 0.54404, "volume": 3454.0}, {"date": "2014-09-08", "close": 0.534325, "volume": 10293.0}, {"date": "2014-09-09", "close": 0.534325, "volume": 24704.0}, {"date": "2014-09-10", "close": 0.534325, "volume": 51934.0}, {"date": "2014-09-11", "close": 0.534325, "volume": 31312.0}, {"date": "2014-09-15", "close": 0.534325, "volume": 28420.0}, {"date": "2014-09-16", "close": 0.514895, "volume": 18714.0}, {"date": "2014-09-17", "close": 0.50518, "volume": 18686.0}, {"date": "2014-09-18", "close": 0.50518, "volume": 10136.0}, {"date": "2014-09-19", "close": 0.495465, "volume": 15440.0}, {"date": "2014-09-23", "close": 0.514895, "volume": 8235.0}, {"date": "2014-09-24", "close": 0.514895, "volume": 2573.0}, {"date": "2014-09-29", "close": 0.514895, "volume": 820.0}, {"date": "2014-09-30", "close": 0.50518, "volume": 166238.0}, {"date": "2014-10-01", "close": 0.50518, "volume": 5661.0}, {"date": "2014-10-08", "close": 0.5003225, "volume": 5147.0}, {"date": "2014-10-09", "close": 0.514895, "volume": 978.0}, {"date": "2014-10-10", "close": 0.5003225, "volume": 25733.0}, {"date": "2014-10-14", "close": 0.4906075, "volume": 22645.0}, {"date": "2014-10-15", "close": 0.476035, "volume": 49730.0}, {"date": "2014-10-17", "close": 0.50518, "volume": 2059.0}, {"date": "2014-10-20", "close": 0.48575, "volume": 90870.0}, {"date": "2014-10-21", "close": 0.48575, "volume": 17132.0}, {"date": "2014-10-22", "close": 0.50518, "volume": 54794.0}, {"date": "2014-10-23", "close": 0.50518, "volume": 12879.0}, {"date": "2014-10-24", "close": 0.4808925, "volume": 12854.0}, {"date": "2014-10-27", "close": 0.48575, "volume": 10293.0}, {"date": "2014-10-28", "close": 0.48575, "volume": 33865.0}, {"date": "2014-10-29", "close": 0.4808925, "volume": 66768.0}, {"date": "2014-10-30", "close": 0.4808925, "volume": 6521.0}, {"date": "2014-10-31", "close": 0.4808925, "volume": 5147.0}, {"date": "2014-11-03", "close": 0.4808925, "volume": 43747.0}, {"date": "2014-11-04", "close": 0.4808925, "volume": 37056.0}, {"date": "2014-11-05", "close": 0.4808925, "volume": 20587.0}, {"date": "2014-11-06", "close": 0.456605, "volume": 37203.0}, {"date": "2014-11-07", "close": 0.4614625, "volume": 44064.0}, {"date": "2014-11-10", "close": 0.48575, "volume": 52651.0}, {"date": "2014-11-12", "close": 0.4711775, "volume": 23778.0}, {"date": "2014-11-13", "close": 0.4711775, "volume": 6691.0}, {"date": "2014-11-14", "close": 0.456605, "volume": 7380.0}, {"date": "2014-11-17", "close": 0.437175, "volume": 28688.0}, {"date": "2014-11-18", "close": 0.417745, "volume": 162604.0}, {"date": "2014-11-19", "close": 0.4323175, "volume": 84344.0}, {"date": "2014-11-20", "close": 0.417745, "volume": 1029.0}, {"date": "2014-11-25", "close": 0.42746, "volume": 11930.0}, {"date": "2014-11-26", "close": 0.456605, "volume": 5147.0}, {"date": "2014-11-27", "close": 0.456605, "volume": 106444.0}, {"date": "2014-12-01", "close": 0.4420325, "volume": 50499.0}, {"date": "2014-12-02", "close": 0.4420325, "volume": 968.0}, {"date": "2014-12-04", "close": 0.4420325, "volume": 17954.0}, {"date": "2014-12-05", "close": 0.4420325, "volume": 12926.0}, {"date": "2014-12-08", "close": 0.4226025, "volume": 19197.0}, {"date": "2014-12-09", "close": 0.417745, "volume": 751584.0}, {"date": "2014-12-10", "close": 0.417745, "volume": 24704.0}, {"date": "2014-12-11", "close": 0.4128875, "volume": 110520.0}, {"date": "2014-12-12", "close": 0.417745, "volume": 17499.0}, {"date": "2014-12-15", "close": 0.40803, "volume": 34261.0}, {"date": "2014-12-16", "close": 0.40803, "volume": 11315.0}, {"date": "2014-12-17", "close": 0.42746, "volume": 12512.0}, {"date": "2014-12-23", "close": 0.4128875, "volume": 4220.0}, {"date": "2014-12-24", "close": 0.4128875, "volume": 32939.0}, {"date": "2014-12-29", "close": 0.4128875, "volume": 37355.0}, {"date": "2014-12-30", "close": 0.417745, "volume": 7257.0}, {"date": "2014-12-31", "close": 0.417745, "volume": 515.0}, {"date": "2015-01-02", "close": 0.417745, "volume": 1987.0}, {"date": "2015-01-05", "close": 0.46632, "volume": 303656.0}, {"date": "2015-01-08", "close": 0.4323175, "volume": 36027.0}, {"date": "2015-01-09", "close": 0.46632, "volume": 10293.0}, {"date": "2015-01-13", "close": 0.4323175, "volume": 28307.0}, {"date": "2015-01-14", "close": 0.46632, "volume": 15444.0}, {"date": "2015-01-15", "close": 0.46632, "volume": 1900.0}, {"date": "2015-01-19", "close": 0.4323175, "volume": 39273.0}, {"date": "2015-01-20", "close": 0.4323175, "volume": 2213.0}, {"date": "2015-01-23", "close": 0.456605, "volume": 3088.0}, {"date": "2015-01-27", "close": 0.4420325, "volume": 76686.0}, {"date": "2015-01-29", "close": 0.4226025, "volume": 69995.0}, {"date": "2015-01-30", "close": 0.437175, "volume": 41173.0}, {"date": "2015-02-02", "close": 0.42746, "volume": 42203.0}, {"date": "2015-02-03", "close": 0.4420325, "volume": 334534.0}, {"date": "2015-02-04", "close": 0.42746, "volume": 10293.0}, {"date": "2015-02-05", "close": 0.456605, "volume": 45143.0}, {"date": "2015-02-06", "close": 0.437175, "volume": 5661.0}, {"date": "2015-02-09", "close": 0.476035, "volume": 109155.0}, {"date": "2015-02-10", "close": 0.437175, "volume": 76213.0}, {"date": "2015-02-11", "close": 0.44689, "volume": 16427.0}, {"date": "2015-02-12", "close": 0.437175, "volume": 15440.0}, {"date": "2015-02-13", "close": 0.456605, "volume": 6022.0}, {"date": "2015-02-16", "close": 0.4420325, "volume": 18013.0}, {"date": "2015-02-18", "close": 0.4420325, "volume": 25417.0}, {"date": "2015-02-19", "close": 0.4808925, "volume": 65341.0}, {"date": "2015-02-20", "close": 0.495465, "volume": 115459.0}, {"date": "2015-02-23", "close": 0.50518, "volume": 10293.0}, {"date": "2015-02-24", "close": 0.52461, "volume": 127123.0}, {"date": "2015-02-25", "close": 0.514895, "volume": 49408.0}, {"date": "2015-02-26", "close": 0.52461, "volume": 8029.0}, {"date": "2015-02-27", "close": 0.5100375, "volume": 52452.0}, {"date": "2015-03-02", "close": 0.5294675, "volume": 104272.0}, {"date": "2015-03-03", "close": 0.534325, "volume": 274485.0}, {"date": "2015-03-04", "close": 0.534325, "volume": 289300.0}, {"date": "2015-03-05", "close": 0.534325, "volume": 219606.0}, {"date": "2015-03-09", "close": 0.5197525, "volume": 9650.0}, {"date": "2015-03-10", "close": 0.48575, "volume": 26556.0}, {"date": "2015-03-11", "close": 0.495465, "volume": 20587.0}, {"date": "2015-03-12", "close": 0.50518, "volume": 7106.0}, {"date": "2015-03-13", "close": 0.495465, "volume": 60731.0}, {"date": "2015-03-16", "close": 0.48575, "volume": 61760.0}, {"date": "2015-03-19", "close": 0.4906075, "volume": 70407.0}, {"date": "2015-03-20", "close": 0.48575, "volume": 51864.0}, {"date": "2015-03-23", "close": 0.48575, "volume": 17101.0}, {"date": "2015-03-24", "close": 0.48575, "volume": 36027.0}, {"date": "2015-03-25", "close": 0.50518, "volume": 180741.0}, {"date": "2015-03-26", "close": 0.495465, "volume": 31870.0}, {"date": "2015-03-27", "close": 0.476035, "volume": 3088.0}, {"date": "2015-03-30", "close": 0.476035, "volume": 77200.0}, {"date": "2015-03-31", "close": 0.48575, "volume": 515.0}, {"date": "2015-04-02", "close": 0.48575, "volume": 12352.0}, {"date": "2015-04-07", "close": 0.456605, "volume": 20641.0}, {"date": "2015-04-08", "close": 0.46632, "volume": 30365.0}, {"date": "2015-04-10", "close": 0.44689, "volume": 62790.0}, {"date": "2015-04-13", "close": 0.42746, "volume": 74627.0}, {"date": "2015-04-14", "close": 0.4420325, "volume": 39115.0}, {"date": "2015-04-15", "close": 0.4420325, "volume": 32321.0}, {"date": "2015-04-16", "close": 0.437175, "volume": 10293.0}, {"date": "2015-04-17", "close": 0.437175, "volume": 23620.0}, {"date": "2015-04-20", "close": 0.437175, "volume": 7941.0}, {"date": "2015-04-21", "close": 0.437175, "volume": 10293.0}, {"date": "2015-04-23", "close": 0.4614625, "volume": 41997.0}, {"date": "2015-04-24", "close": 0.44689, "volume": 51354.0}, {"date": "2015-04-27", "close": 0.4711775, "volume": 27208.0}, {"date": "2015-04-28", "close": 0.44689, "volume": 7205.0}, {"date": "2015-04-29", "close": 0.4711775, "volume": 37262.0}, {"date": "2015-05-01", "close": 0.4420325, "volume": 13176.0}, {"date": "2015-05-05", "close": 0.437175, "volume": 42546.0}, {"date": "2015-05-06", "close": 0.417745, "volume": 292959.0}, {"date": "2015-05-07", "close": 0.42746, "volume": 25733.0}, {"date": "2015-05-08", "close": 0.456605, "volume": 67407.0}, {"date": "2015-05-11", "close": 0.437175, "volume": 62995.0}, {"date": "2015-05-12", "close": 0.44689, "volume": 16469.0}, {"date": "2015-05-13", "close": 0.437175, "volume": 15440.0}, {"date": "2015-05-14", "close": 0.437175, "volume": 17931428.0}, {"date": "2015-05-15", "close": 0.456605, "volume": 59856.0}, {"date": "2015-05-18", "close": 0.44689, "volume": 6176.0}, {"date": "2015-05-19", "close": 0.437175, "volume": 51467.0}, {"date": "2015-05-20", "close": 0.44689, "volume": 38497.0}, {"date": "2015-05-21", "close": 0.437175, "volume": 219557.0}, {"date": "2015-05-22", "close": 0.44689, "volume": 22301.0}, {"date": "2015-05-26", "close": 0.46632, "volume": 175502.0}, {"date": "2015-05-27", "close": 0.456605, "volume": 53011.0}, {"date": "2015-05-28", "close": 0.456605, "volume": 46977.0}, {"date": "2015-05-29", "close": 0.4420325, "volume": 60238.0}, {"date": "2015-06-01", "close": 0.456605, "volume": 45908.0}, {"date": "2015-06-02", "close": 0.44689, "volume": 51467.0}, {"date": "2015-06-03", "close": 0.4517475, "volume": 65878.0}, {"date": "2015-06-04", "close": 0.4420325, "volume": 35436.0}, {"date": "2015-06-05", "close": 0.4323175, "volume": 102575.0}, {"date": "2015-06-09", "close": 0.42746, "volume": 152175.0}, {"date": "2015-06-10", "close": 0.42746, "volume": 201647.0}, {"date": "2015-06-11", "close": 0.4323175, "volume": 641580.0}, {"date": "2015-06-12", "close": 0.4323175, "volume": 41626.0}, {"date": "2015-06-15", "close": 0.437175, "volume": 26248.0}, {"date": "2015-06-16", "close": 0.437175, "volume": 104478.0}, {"date": "2015-06-17", "close": 0.437175, "volume": 51323.0}, {"date": "2015-06-18", "close": 0.42746, "volume": 217705.0}, {"date": "2015-06-19", "close": 0.42746, "volume": 34997.0}, {"date": "2015-06-22", "close": 0.4323175, "volume": 56613.0}, {"date": "2015-06-23", "close": 0.4323175, "volume": 44364.0}, {"date": "2015-06-24", "close": 0.437175, "volume": 55584.0}, {"date": "2015-06-25", "close": 0.437175, "volume": 30571.0}, {"date": "2015-06-26", "close": 0.437175, "volume": 144107.0}, {"date": "2015-06-29", "close": 0.4323175, "volume": 25733.0}, {"date": "2015-07-01", "close": 0.4226025, "volume": 44417.0}, {"date": "2015-07-03", "close": 0.417745, "volume": 16517.0}, {"date": "2015-07-06", "close": 0.40803, "volume": 145665.0}, {"date": "2015-07-07", "close": 0.417745, "volume": 100449.0}, {"date": "2015-07-08", "close": 0.417745, "volume": 20587.0}, {"date": "2015-07-09", "close": 0.46632, "volume": 454427.0}, {"date": "2015-07-10", "close": 0.4808925, "volume": 126521.0}, {"date": "2015-07-13", "close": 0.48575, "volume": 16469.0}, {"date": "2015-07-14", "close": 0.48575, "volume": 216161.0}, {"date": "2015-07-15", "close": 0.4808925, "volume": 70307.0}, {"date": "2015-07-16", "close": 0.48575, "volume": 28821.0}, {"date": "2015-07-17", "close": 0.4808925, "volume": 217793.0}, {"date": "2015-07-20", "close": 0.5003225, "volume": 85435.0}, {"date": "2015-07-21", "close": 0.4808925, "volume": 78230.0}, {"date": "2015-07-23", "close": 0.46632, "volume": 104186.0}, {"date": "2015-07-24", "close": 0.4614625, "volume": 54864.0}, {"date": "2015-07-27", "close": 0.4614625, "volume": 61537.0}, {"date": "2015-07-28", "close": 0.4711775, "volume": 12352.0}, {"date": "2015-07-30", "close": 0.4614625, "volume": 2282.0}, {"date": "2015-07-31", "close": 0.4614625, "volume": 1132.0}, {"date": "2015-08-03", "close": 0.456605, "volume": 20775.0}, {"date": "2015-08-05", "close": 0.4808925, "volume": 20587.0}, {"date": "2015-08-07", "close": 0.456605, "volume": 15972.0}, {"date": "2015-08-10", "close": 0.44689, "volume": 12867.0}, {"date": "2015-08-11", "close": 0.44689, "volume": 83942.0}, {"date": "2015-08-12", "close": 0.456605, "volume": 14925.0}, {"date": "2015-08-13", "close": 0.46632, "volume": 33453.0}, {"date": "2015-08-17", "close": 0.46632, "volume": 61760.0}, {"date": "2015-08-18", "close": 0.46632, "volume": 19454.0}, {"date": "2015-08-19", "close": 0.456605, "volume": 27188.0}, {"date": "2015-08-20", "close": 0.456605, "volume": 15183.0}, {"date": "2015-08-24", "close": 0.40803, "volume": 311197.0}, {"date": "2015-08-25", "close": 0.42746, "volume": 41612.0}, {"date": "2015-08-26", "close": 0.44689, "volume": 2172.0}, {"date": "2015-08-28", "close": 0.42746, "volume": 4275.0}, {"date": "2015-09-01", "close": 0.42746, "volume": 7460.0}, {"date": "2015-09-02", "close": 0.40803, "volume": 5147.0}, {"date": "2015-09-03", "close": 0.40803, "volume": 4265.0}, {"date": "2015-09-04", "close": 0.40803, "volume": 1544.0}, {"date": "2015-09-07", "close": 0.42746, "volume": 257334.0}, {"date": "2015-09-08", "close": 0.437175, "volume": 18291.0}, {"date": "2015-09-09", "close": 0.40803, "volume": 368502.0}, {"date": "2015-09-11", "close": 0.40803, "volume": 20182.0}, {"date": "2015-09-14", "close": 0.40803, "volume": 15440.0}, {"date": "2015-09-15", "close": 0.40803, "volume": 67114.0}, {"date": "2015-09-17", "close": 0.417745, "volume": 30880.0}, {"date": "2015-09-18", "close": 0.417745, "volume": 34483.0}, {"date": "2015-09-21", "close": 0.417745, "volume": 4632.0}, {"date": "2015-09-23", "close": 0.417745, "volume": 51467.0}, {"date": "2015-09-25", "close": 0.437175, "volume": 208445.0}, {"date": "2015-09-28", "close": 0.42746, "volume": 263819.0}, {"date": "2015-09-29", "close": 0.42746, "volume": 25733.0}, {"date": "2015-09-30", "close": 0.42746, "volume": 124550.0}, {"date": "2015-10-01", "close": 0.42746, "volume": 20587.0}, {"date": "2015-10-02", "close": 0.42746, "volume": 3603.0}, {"date": "2015-10-06", "close": 0.42746, "volume": 39203.0}, {"date": "2015-10-07", "close": 0.42746, "volume": 48468.0}, {"date": "2015-10-09", "close": 0.42746, "volume": 10293.0}, {"date": "2015-10-12", "close": 0.417745, "volume": 10293.0}, {"date": "2015-10-14", "close": 0.437175, "volume": 51615.0}, {"date": "2015-10-15", "close": 0.437175, "volume": 51467.0}, {"date": "2015-10-19", "close": 0.437175, "volume": 18013.0}, {"date": "2015-10-20", "close": 0.456605, "volume": 4323.0}, {"date": "2015-10-23", "close": 0.4808925, "volume": 65462.0}, {"date": "2015-10-28", "close": 0.4808925, "volume": 7174.0}, {"date": "2015-10-29", "close": 0.4808925, "volume": 20587.0}, {"date": "2015-10-30", "close": 0.476035, "volume": 14411.0}, {"date": "2015-11-03", "close": 0.44689, "volume": 30880.0}, {"date": "2015-11-06", "close": 0.456605, "volume": 2573.0}, {"date": "2015-11-09", "close": 0.456605, "volume": 30880.0}, {"date": "2015-11-10", "close": 0.514895, "volume": 143067.0}, {"date": "2015-11-11", "close": 0.56347, "volume": 105681.0}, {"date": "2015-11-12", "close": 0.54404, "volume": 99464.0}, {"date": "2015-11-13", "close": 0.553755, "volume": 19007.0}, {"date": "2015-11-16", "close": 0.56347, "volume": 14757.0}, {"date": "2015-11-17", "close": 0.5488975, "volume": 55537.0}, {"date": "2015-11-18", "close": 0.5488975, "volume": 4270.0}, {"date": "2015-11-19", "close": 0.56347, "volume": 17539.0}, {"date": "2015-11-20", "close": 0.56347, "volume": 102934.0}, {"date": "2015-11-23", "close": 0.56347, "volume": 58569.0}, {"date": "2015-11-24", "close": 0.5488975, "volume": 90993.0}, {"date": "2015-11-25", "close": 0.5488975, "volume": 23007.0}, {"date": "2015-11-26", "close": 0.534325, "volume": 51467.0}, {"date": "2015-11-27", "close": 0.553755, "volume": 149652.0}, {"date": "2015-11-30", "close": 0.5391825, "volume": 20445.0}, {"date": "2015-12-01", "close": 0.56347, "volume": 15440.0}, {"date": "2015-12-02", "close": 0.56347, "volume": 35512.0}, {"date": "2015-12-04", "close": 0.5877575, "volume": 134654.0}, {"date": "2015-12-07", "close": 0.5974725, "volume": 137263.0}, {"date": "2015-12-08", "close": 0.5877575, "volume": 82741.0}, {"date": "2015-12-09", "close": 0.60233, "volume": 80811.0}, {"date": "2015-12-10", "close": 0.5829, "volume": 236747.0}, {"date": "2015-12-11", "close": 0.60233, "volume": 10293.0}, {"date": "2015-12-14", "close": 0.5829, "volume": 188605.0}, {"date": "2015-12-15", "close": 0.553755, "volume": 155649.0}, {"date": "2015-12-16", "close": 0.56347, "volume": 2748.0}, {"date": "2015-12-17", "close": 0.56347, "volume": 65130.0}, {"date": "2015-12-18", "close": 0.5829, "volume": 40144.0}, {"date": "2015-12-21", "close": 0.5829, "volume": 45378.0}, {"date": "2015-12-23", "close": 0.5780425, "volume": 8951.0}, {"date": "2015-12-24", "close": 0.5780425, "volume": 19999.0}, {"date": "2015-12-29", "close": 0.5780425, "volume": 34116.0}, {"date": "2015-12-30", "close": 0.5829, "volume": 18543.0}, {"date": "2015-12-31", "close": 0.5586125, "volume": 28492.0}, {"date": "2016-01-04", "close": 0.56347, "volume": 58672.0}, {"date": "2016-01-06", "close": 0.5829, "volume": 14411.0}, {"date": "2016-01-11", "close": 0.553755, "volume": 12043.0}, {"date": "2016-01-12", "close": 0.5294675, "volume": 39100.0}, {"date": "2016-01-13", "close": 0.52461, "volume": 12352.0}, {"date": "2016-01-14", "close": 0.553755, "volume": 570775.0}, {"date": "2016-01-15", "close": 0.5586125, "volume": 784292.0}, {"date": "2016-01-18", "close": 0.54404, "volume": 38771.0}, {"date": "2016-01-19", "close": 0.534325, "volume": 43308.0}, {"date": "2016-01-20", "close": 0.5294675, "volume": 152400.0}, {"date": "2016-01-21", "close": 0.5294675, "volume": 20587.0}, {"date": "2016-01-22", "close": 0.553755, "volume": 20587.0}, {"date": "2016-01-25", "close": 0.553755, "volume": 18101.0}, {"date": "2016-01-27", "close": 0.5294675, "volume": 72711.0}, {"date": "2016-01-28", "close": 0.52461, "volume": 35752.0}, {"date": "2016-01-29", "close": 0.5197525, "volume": 20587.0}, {"date": "2016-02-01", "close": 0.5100375, "volume": 12352.0}, {"date": "2016-02-04", "close": 0.514895, "volume": 38085.0}, {"date": "2016-02-05", "close": 0.514895, "volume": 10641.0}, {"date": "2016-02-08", "close": 0.54404, "volume": 6516.0}, {"date": "2016-02-09", "close": 0.50518, "volume": 71929.0}, {"date": "2016-02-10", "close": 0.476035, "volume": 47349.0}, {"date": "2016-02-12", "close": 0.456605, "volume": 1029.0}, {"date": "2016-02-15", "close": 0.476035, "volume": 10293.0}, {"date": "2016-02-18", "close": 0.5100375, "volume": 102343.0}, {"date": "2016-02-19", "close": 0.48575, "volume": 12630.0}, {"date": "2016-02-22", "close": 0.5100375, "volume": 62607.0}, {"date": "2016-02-24", "close": 0.514895, "volume": 323120.0}, {"date": "2016-02-25", "close": 0.5100375, "volume": 250890.0}, {"date": "2016-02-26", "close": 0.50518, "volume": 14387.0}, {"date": "2016-02-29", "close": 0.514895, "volume": 280424.0}, {"date": "2016-03-01", "close": 0.50518, "volume": 235258.0}, {"date": "2016-03-02", "close": 0.514895, "volume": 389780.0}, {"date": "2016-03-03", "close": 0.5100375, "volume": 147195.0}, {"date": "2016-03-04", "close": 0.50518, "volume": 198139.0}, {"date": "2016-03-07", "close": 0.50518, "volume": 443551.0}, {"date": "2016-03-08", "close": 0.50518, "volume": 62772.0}, {"date": "2016-03-09", "close": 0.50518, "volume": 294044.0}, {"date": "2016-03-10", "close": 0.476035, "volume": 39293.0}, {"date": "2016-03-11", "close": 0.46632, "volume": 37729.0}, {"date": "2016-03-14", "close": 0.46632, "volume": 11997.0}, {"date": "2016-03-15", "close": 0.4614625, "volume": 17360.0}, {"date": "2016-03-16", "close": 0.456605, "volume": 1235.0}, {"date": "2016-03-17", "close": 0.456605, "volume": 27895.0}, {"date": "2016-03-18", "close": 0.4517475, "volume": 20587.0}, {"date": "2016-03-21", "close": 0.456605, "volume": 436132.0}, {"date": "2016-03-22", "close": 0.46632, "volume": 30880.0}, {"date": "2016-03-24", "close": 0.46632, "volume": 32345.0}, {"date": "2016-03-29", "close": 0.48575, "volume": 5764.0}, {"date": "2016-03-30", "close": 0.4808925, "volume": 31058.0}, {"date": "2016-03-31", "close": 0.476035, "volume": 36027.0}, {"date": "2016-04-01", "close": 0.476035, "volume": 25733.0}, {"date": "2016-04-04", "close": 0.48575, "volume": 15440.0}, {"date": "2016-04-05", "close": 0.495465, "volume": 21168.0}, {"date": "2016-04-06", "close": 0.495465, "volume": 44340.0}, {"date": "2016-04-07", "close": 0.48575, "volume": 17602.0}, {"date": "2016-04-11", "close": 0.476035, "volume": 9185.0}, {"date": "2016-04-13", "close": 0.48575, "volume": 30880.0}, {"date": "2016-04-14", "close": 0.495465, "volume": 106936.0}, {"date": "2016-04-15", "close": 0.495465, "volume": 61760.0}, {"date": "2016-04-18", "close": 0.495465, "volume": 1018.0}, {"date": "2016-04-19", "close": 0.48575, "volume": 13845.0}, {"date": "2016-04-20", "close": 0.48575, "volume": 78796.0}, {"date": "2016-04-21", "close": 0.5003225, "volume": 238806.0}, {"date": "2016-04-22", "close": 0.48575, "volume": 325214.0}, {"date": "2016-04-26", "close": 0.4808925, "volume": 64582.0}, {"date": "2016-04-27", "close": 0.4808925, "volume": 38188.0}, {"date": "2016-04-28", "close": 0.476035, "volume": 37056.0}, {"date": "2016-04-29", "close": 0.4808925, "volume": 19340.0}, {"date": "2016-05-02", "close": 0.4808925, "volume": 21834.0}, {"date": "2016-05-03", "close": 0.50518, "volume": 96861.0}, {"date": "2016-05-04", "close": 0.50518, "volume": 135872.0}, {"date": "2016-05-05", "close": 0.5003225, "volume": 42175.0}, {"date": "2016-05-06", "close": 0.514895, "volume": 15440.0}, {"date": "2016-05-09", "close": 0.534325, "volume": 116716.0}, {"date": "2016-05-10", "close": 0.5488975, "volume": 28332.0}, {"date": "2016-05-11", "close": 0.5488975, "volume": 1132.0}, {"date": "2016-05-13", "close": 0.52461, "volume": 23862.0}, {"date": "2016-05-16", "close": 0.5197525, "volume": 19557.0}, {"date": "2016-05-17", "close": 0.54404, "volume": 65878.0}, {"date": "2016-05-18", "close": 0.52461, "volume": 22050.0}, {"date": "2016-05-19", "close": 0.553755, "volume": 133185.0}, {"date": "2016-05-20", "close": 0.5391825, "volume": 97678.0}, {"date": "2016-05-23", "close": 0.553755, "volume": 81958.0}, {"date": "2016-05-24", "close": 0.553755, "volume": 11324.0}, {"date": "2016-05-25", "close": 0.56347, "volume": 80893.0}, {"date": "2016-05-26", "close": 0.553755, "volume": 241262.0}, {"date": "2016-05-27", "close": 0.56347, "volume": 25908.0}, {"date": "2016-05-30", "close": 0.56347, "volume": 1775.0}, {"date": "2016-05-31", "close": 0.553755, "volume": 10139.0}, {"date": "2016-06-01", "close": 0.553755, "volume": 3584.0}, {"date": "2016-06-02", "close": 0.54404, "volume": 15440.0}, {"date": "2016-06-03", "close": 0.54404, "volume": 2676.0}, {"date": "2016-06-06", "close": 0.52461, "volume": 190906.0}, {"date": "2016-06-07", "close": 0.5197525, "volume": 37092.0}, {"date": "2016-06-08", "close": 0.5197525, "volume": 2573.0}, {"date": "2016-06-09", "close": 0.514895, "volume": 111132.0}, {"date": "2016-06-10", "close": 0.553755, "volume": 96540.0}, {"date": "2016-06-15", "close": 0.514895, "volume": 5580.0}, {"date": "2016-06-16", "close": 0.52461, "volume": 151379.0}, {"date": "2016-06-17", "close": 0.56347, "volume": 136938.0}, {"date": "2016-06-20", "close": 0.56347, "volume": 131672.0}, {"date": "2016-06-22", "close": 0.54404, "volume": 34164.0}, {"date": "2016-06-23", "close": 0.54404, "volume": 25733.0}, {"date": "2016-06-24", "close": 0.534325, "volume": 127766.0}, {"date": "2016-06-27", "close": 0.54404, "volume": 14242.0}, {"date": "2016-06-28", "close": 0.56347, "volume": 1029.0}, {"date": "2016-06-29", "close": 0.5829, "volume": 239796.0}, {"date": "2016-06-30", "close": 0.573185, "volume": 189586.0}, {"date": "2016-07-01", "close": 0.573185, "volume": 15955.0}, {"date": "2016-07-04", "close": 0.573185, "volume": 50813.0}, {"date": "2016-07-05", "close": 0.5829, "volume": 37025.0}, {"date": "2016-07-06", "close": 0.592615, "volume": 58408.0}, {"date": "2016-07-07", "close": 0.592615, "volume": 4941.0}, {"date": "2016-07-08", "close": 0.592615, "volume": 32830.0}, {"date": "2016-07-12", "close": 0.5829, "volume": 1692.0}, {"date": "2016-07-13", "close": 0.573185, "volume": 84365.0}, {"date": "2016-07-14", "close": 0.5829, "volume": 865.0}, {"date": "2016-07-15", "close": 0.5683275, "volume": 57942.0}, {"date": "2016-07-18", "close": 0.573185, "volume": 23253.0}, {"date": "2016-07-19", "close": 0.5829, "volume": 68812.0}, {"date": "2016-07-20", "close": 0.5829, "volume": 290163.0}, {"date": "2016-07-21", "close": 0.5829, "volume": 38240.0}, {"date": "2016-07-22", "close": 0.5877575, "volume": 6067.0}, {"date": "2016-07-25", "close": 0.573185, "volume": 9888.0}, {"date": "2016-07-26", "close": 0.5829, "volume": 13176.0}, {"date": "2016-07-27", "close": 0.573185, "volume": 97735.0}, {"date": "2016-07-28", "close": 0.592615, "volume": 55991.0}, {"date": "2016-07-29", "close": 0.5780425, "volume": 9595.0}, {"date": "2016-08-01", "close": 0.5829, "volume": 78968.0}, {"date": "2016-08-03", "close": 0.592615, "volume": 93582.0}, {"date": "2016-08-04", "close": 0.62176, "volume": 358564.0}, {"date": "2016-08-05", "close": 0.728625, "volume": 655172.0}, {"date": "2016-08-08", "close": 0.79663, "volume": 799053.0}, {"date": "2016-08-09", "close": 0.7917725, "volume": 471398.0}, {"date": "2016-08-10", "close": 0.670335, "volume": 172224.0}, {"date": "2016-08-11", "close": 0.728625, "volume": 221958.0}, {"date": "2016-08-12", "close": 0.79663, "volume": 430606.0}, {"date": "2016-08-15", "close": 0.825775, "volume": 500224.0}, {"date": "2016-08-16", "close": 0.7431975, "volume": 256196.0}, {"date": "2016-08-17", "close": 0.786915, "volume": 32561.0}, {"date": "2016-08-18", "close": 0.786915, "volume": 92597.0}, {"date": "2016-08-19", "close": 0.728625, "volume": 100143.0}, {"date": "2016-08-22", "close": 0.7723425, "volume": 38668.0}, {"date": "2016-08-23", "close": 0.7723425, "volume": 1544.0}, {"date": "2016-08-24", "close": 0.7334825, "volume": 926.0}, {"date": "2016-08-25", "close": 0.7237675, "volume": 4305.0}, {"date": "2016-08-26", "close": 0.7237675, "volume": 18574.0}, {"date": "2016-08-29", "close": 0.748055, "volume": 66319.0}, {"date": "2016-08-30", "close": 0.7723425, "volume": 178677.0}, {"date": "2016-08-31", "close": 0.75777, "volume": 60642.0}, {"date": "2016-09-01", "close": 0.75777, "volume": 30500.0}, {"date": "2016-09-02", "close": 0.728625, "volume": 30901.0}, {"date": "2016-09-05", "close": 0.748055, "volume": 34457.0}, {"date": "2016-09-06", "close": 0.73834, "volume": 30762.0}, {"date": "2016-09-07", "close": 0.748055, "volume": 3088.0}, {"date": "2016-09-08", "close": 0.709195, "volume": 20342.0}, {"date": "2016-09-09", "close": 0.709195, "volume": 5708561.0}, {"date": "2016-09-12", "close": 0.689765, "volume": 15758.0}, {"date": "2016-09-13", "close": 0.689765, "volume": 43232.0}, {"date": "2016-09-14", "close": 0.69948, "volume": 51467.0}, {"date": "2016-09-15", "close": 0.71891, "volume": 6954.0}, {"date": "2016-09-16", "close": 0.69948, "volume": 66142.0}, {"date": "2016-09-19", "close": 0.709195, "volume": 84.0}, {"date": "2016-09-20", "close": 0.709195, "volume": 51467.0}, {"date": "2016-09-21", "close": 0.69948, "volume": 164083.0}, {"date": "2016-09-22", "close": 0.7043375, "volume": 61876.0}, {"date": "2016-09-23", "close": 0.73834, "volume": 9614.0}, {"date": "2016-09-26", "close": 0.709195, "volume": 46628.0}, {"date": "2016-09-27", "close": 0.6946225, "volume": 10293.0}, {"date": "2016-09-28", "close": 0.709195, "volume": 7360.0}, {"date": "2016-09-29", "close": 0.73834, "volume": 38756.0}, {"date": "2016-09-30", "close": 0.748055, "volume": 71780.0}, {"date": "2016-10-03", "close": 0.748055, "volume": 2573.0}, {"date": "2016-10-05", "close": 0.73834, "volume": 115321.0}, {"date": "2016-10-06", "close": 0.71891, "volume": 42792.0}, {"date": "2016-10-07", "close": 0.73834, "volume": 171240.0}, {"date": "2016-10-10", "close": 0.71891, "volume": 51457.0}, {"date": "2016-10-11", "close": 0.728625, "volume": 161571.0}, {"date": "2016-10-12", "close": 0.71891, "volume": 3932.0}, {"date": "2016-10-13", "close": 0.7043375, "volume": 20898.0}, {"date": "2016-10-14", "close": 0.69948, "volume": 57606.0}, {"date": "2016-10-17", "close": 0.69948, "volume": 64078.0}, {"date": "2016-10-18", "close": 0.6946225, "volume": 165317.0}, {"date": "2016-10-19", "close": 0.7043375, "volume": 45414.0}, {"date": "2016-10-21", "close": 0.69948, "volume": 8835.0}, {"date": "2016-10-25", "close": 0.69948, "volume": 2667.0}, {"date": "2016-10-26", "close": 0.68005, "volume": 20094.0}, {"date": "2016-10-27", "close": 0.6751925, "volume": 23160.0}, {"date": "2016-10-31", "close": 0.6751925, "volume": 129506.0}, {"date": "2016-11-01", "close": 0.68005, "volume": 10293.0}, {"date": "2016-11-02", "close": 0.670335, "volume": 51467.0}, {"date": "2016-11-03", "close": 0.670335, "volume": 4574.0}, {"date": "2016-11-07", "close": 0.670335, "volume": 5147.0}, {"date": "2016-11-08", "close": 0.670335, "volume": 34.0}, {"date": "2016-11-09", "close": 0.68005, "volume": 1698.0}, {"date": "2016-11-10", "close": 0.728625, "volume": 21960.0}, {"date": "2016-11-11", "close": 0.73834, "volume": 6004379.0}, {"date": "2016-11-14", "close": 0.728625, "volume": 33490.0}, {"date": "2016-11-15", "close": 0.69948, "volume": 24224.0}, {"date": "2016-11-16", "close": 0.6751925, "volume": 30762.0}, {"date": "2016-11-17", "close": 0.6751925, "volume": 53525.0}, {"date": "2016-11-18", "close": 0.71891, "volume": 16992.0}, {"date": "2016-11-21", "close": 0.71891, "volume": 21513.0}, {"date": "2016-11-22", "close": 0.71891, "volume": 23148.0}, {"date": "2016-11-23", "close": 0.71891, "volume": 47522.0}, {"date": "2016-11-24", "close": 0.709195, "volume": 75656.0}, {"date": "2016-11-25", "close": 0.709195, "volume": 128379.0}, {"date": "2016-11-28", "close": 0.71891, "volume": 61020.0}, {"date": "2016-11-30", "close": 0.689765, "volume": 54040.0}, {"date": "2016-12-01", "close": 0.6849075, "volume": 91787.0}, {"date": "2016-12-02", "close": 0.689765, "volume": 54040.0}, {"date": "2016-12-05", "close": 0.6849075, "volume": 100596.0}, {"date": "2016-12-06", "close": 0.69948, "volume": 62697.0}, {"date": "2016-12-07", "close": 0.69948, "volume": 7012.0}, {"date": "2016-12-08", "close": 0.69948, "volume": 76329.0}, {"date": "2016-12-09", "close": 0.69948, "volume": 41731.0}, {"date": "2016-12-12", "close": 0.69948, "volume": 32219.0}, {"date": "2016-12-13", "close": 0.7043375, "volume": 4112.0}, {"date": "2016-12-14", "close": 0.69948, "volume": 17450.0}, {"date": "2016-12-15", "close": 0.69948, "volume": 18363.0}, {"date": "2016-12-16", "close": 0.709195, "volume": 55417.0}, {"date": "2016-12-19", "close": 0.7043375, "volume": 37802.0}, {"date": "2016-12-20", "close": 0.709195, "volume": 22211.0}, {"date": "2016-12-21", "close": 0.709195, "volume": 2637.0}, {"date": "2016-12-22", "close": 0.709195, "volume": 34752.0}, {"date": "2016-12-23", "close": 0.7043375, "volume": 35587.0}, {"date": "2016-12-28", "close": 0.7043375, "volume": 37657.0}, {"date": "2016-12-29", "close": 0.7043375, "volume": 43154.0}, {"date": "2016-12-30", "close": 0.7043375, "volume": 55579.0}, {"date": "2017-01-03", "close": 0.709195, "volume": 28661.0}, {"date": "2017-01-04", "close": 0.709195, "volume": 2178.0}, {"date": "2017-01-05", "close": 0.69948, "volume": 104034.0}, {"date": "2017-01-06", "close": 0.69948, "volume": 70468.0}, {"date": "2017-01-09", "close": 0.689765, "volume": 69591.0}, {"date": "2017-01-10", "close": 0.7140525, "volume": 18464.0}, {"date": "2017-01-11", "close": 0.7043375, "volume": 29411.0}, {"date": "2017-01-12", "close": 0.7043375, "volume": 16469.0}, {"date": "2017-01-13", "close": 0.709195, "volume": 33968.0}, {"date": "2017-01-16", "close": 0.709195, "volume": 10705.0}, {"date": "2017-01-17", "close": 0.69948, "volume": 4632.0}, {"date": "2017-01-18", "close": 0.69948, "volume": 87068.0}, {"date": "2017-01-19", "close": 0.709195, "volume": 50653.0}, {"date": "2017-01-20", "close": 0.709195, "volume": 7607.0}, {"date": "2017-01-23", "close": 0.709195, "volume": 100307.0}, {"date": "2017-01-24", "close": 0.709195, "volume": 51467.0}, {"date": "2017-01-25", "close": 0.69948, "volume": 52589.0}, {"date": "2017-01-27", "close": 0.709195, "volume": 6624.0}, {"date": "2017-01-30", "close": 0.709195, "volume": 103442.0}, {"date": "2017-01-31", "close": 0.709195, "volume": 50636.0}, {"date": "2017-02-02", "close": 0.73834, "volume": 455794.0}, {"date": "2017-02-03", "close": 0.73834, "volume": 46532.0}, {"date": "2017-02-06", "close": 0.748055, "volume": 93208.0}, {"date": "2017-02-07", "close": 0.7529125, "volume": 73483.0}, {"date": "2017-02-08", "close": 0.73834, "volume": 268740.0}, {"date": "2017-02-09", "close": 0.73834, "volume": 83998.0}, {"date": "2017-02-10", "close": 0.7431975, "volume": 54800.0}, {"date": "2017-02-13", "close": 0.728625, "volume": 64843.0}, {"date": "2017-02-14", "close": 0.728625, "volume": 8262.0}, {"date": "2017-02-15", "close": 0.7043375, "volume": 74702.0}, {"date": "2017-02-16", "close": 0.68005, "volume": 64658.0}, {"date": "2017-02-17", "close": 0.670335, "volume": 170338.0}, {"date": "2017-02-20", "close": 0.68005, "volume": 103465.0}, {"date": "2017-02-21", "close": 0.6946225, "volume": 143724.0}, {"date": "2017-02-22", "close": 0.6946225, "volume": 181169.0}, {"date": "2017-02-23", "close": 0.7140525, "volume": 179937.0}, {"date": "2017-02-24", "close": 0.69948, "volume": 108301.0}, {"date": "2017-02-27", "close": 0.709195, "volume": 225981.0}, {"date": "2017-02-28", "close": 0.69948, "volume": 361932.0}, {"date": "2017-03-01", "close": 0.7043375, "volume": 325962.0}, {"date": "2017-03-02", "close": 0.69948, "volume": 205120.0}, {"date": "2017-03-03", "close": 0.69948, "volume": 46166.0}, {"date": "2017-03-06", "close": 0.69948, "volume": 336157.0}, {"date": "2017-03-07", "close": 0.69948, "volume": 249937.0}, {"date": "2017-03-08", "close": 0.6946225, "volume": 452911.0}, {"date": "2017-03-09", "close": 0.6654775, "volume": 57328.0}, {"date": "2017-03-10", "close": 0.66062, "volume": 74261.0}, {"date": "2017-03-13", "close": 0.6557625, "volume": 44669.0}, {"date": "2017-03-14", "close": 0.66062, "volume": 52321.0}, {"date": "2017-03-15", "close": 0.650905, "volume": 34569.0}, {"date": "2017-03-16", "close": 0.650905, "volume": 142002.0}, {"date": "2017-03-17", "close": 0.64119, "volume": 78920.0}, {"date": "2017-03-20", "close": 0.64119, "volume": 63345.0}, {"date": "2017-03-21", "close": 0.64119, "volume": 13331.0}, {"date": "2017-03-22", "close": 0.631475, "volume": 138269.0}, {"date": "2017-03-23", "close": 0.631475, "volume": 98155.0}, {"date": "2017-03-24", "close": 0.631475, "volume": 256003.0}, {"date": "2017-03-27", "close": 0.62176, "volume": 167971.0}, {"date": "2017-03-28", "close": 0.6266175, "volume": 11536.0}, {"date": "2017-03-29", "close": 0.6266175, "volume": 113338.0}, {"date": "2017-03-30", "close": 0.631475, "volume": 161531.0}, {"date": "2017-03-31", "close": 0.6266175, "volume": 309135.0}, {"date": "2017-04-03", "close": 0.631475, "volume": 111587.0}, {"date": "2017-04-04", "close": 0.631475, "volume": 66296.0}, {"date": "2017-04-05", "close": 0.6363325, "volume": 57985.0}, {"date": "2017-04-06", "close": 0.631475, "volume": 37346.0}, {"date": "2017-04-07", "close": 0.6266175, "volume": 37320.0}, {"date": "2017-04-10", "close": 0.6363325, "volume": 116489.0}, {"date": "2017-04-11", "close": 0.6266175, "volume": 16762.0}, {"date": "2017-04-12", "close": 0.6266175, "volume": 13238.0}, {"date": "2017-04-13", "close": 0.6266175, "volume": 26419.0}, {"date": "2017-04-18", "close": 0.62176, "volume": 7473.0}, {"date": "2017-04-19", "close": 0.6363325, "volume": 329314.0}, {"date": "2017-04-20", "close": 0.650905, "volume": 264588.0}, {"date": "2017-04-21", "close": 0.66062, "volume": 160069.0}, {"date": "2017-04-24", "close": 0.6557625, "volume": 215798.0}, {"date": "2017-04-26", "close": 0.6460475, "volume": 513203.0}, {"date": "2017-04-27", "close": 0.6557625, "volume": 151709.0}, {"date": "2017-04-28", "close": 0.6557625, "volume": 179693.0}, {"date": "2017-05-01", "close": 0.6557625, "volume": 86135.0}, {"date": "2017-05-02", "close": 0.6557625, "volume": 290675.0}, {"date": "2017-05-03", "close": 0.6654775, "volume": 334633.0}, {"date": "2017-05-04", "close": 0.6654775, "volume": 238972.0}, {"date": "2017-05-05", "close": 0.66062, "volume": 75074.0}, {"date": "2017-05-08", "close": 0.670335, "volume": 184626.0}, {"date": "2017-05-09", "close": 0.6654775, "volume": 105693.0}, {"date": "2017-05-10", "close": 0.670335, "volume": 246689.0}, {"date": "2017-05-11", "close": 0.66062, "volume": 39194.0}, {"date": "2017-05-12", "close": 0.66062, "volume": 57317.0}, {"date": "2017-05-15", "close": 0.66062, "volume": 31275.0}, {"date": "2017-05-16", "close": 0.6460475, "volume": 77149.0}, {"date": "2017-05-17", "close": 0.66062, "volume": 77044.0}, {"date": "2017-05-18", "close": 0.650905, "volume": 48761.0}, {"date": "2017-05-19", "close": 0.66062, "volume": 28198.0}, {"date": "2017-05-22", "close": 0.64119, "volume": 192347.0}, {"date": "2017-05-23", "close": 0.66062, "volume": 177785.0}, {"date": "2017-05-24", "close": 0.650905, "volume": 135847.0}, {"date": "2017-05-25", "close": 0.650905, "volume": 85048.0}, {"date": "2017-05-26", "close": 0.650905, "volume": 67884.0}, {"date": "2017-05-29", "close": 0.64119, "volume": 5422.0}, {"date": "2017-05-30", "close": 0.6071875, "volume": 394785.0}, {"date": "2017-05-31", "close": 0.612045, "volume": 222049.0}, {"date": "2017-06-01", "close": 0.6169025, "volume": 171917.0}, {"date": "2017-06-02", "close": 0.612045, "volume": 77625.0}, {"date": "2017-06-05", "close": 0.60233, "volume": 185349.0}, {"date": "2017-06-06", "close": 0.6071875, "volume": 58067.0}, {"date": "2017-06-07", "close": 0.5974725, "volume": 51780.0}, {"date": "2017-06-08", "close": 0.5829, "volume": 85144.0}, {"date": "2017-06-09", "close": 0.5829, "volume": 51308.0}, {"date": "2017-06-13", "close": 0.60233, "volume": 72781.0}, {"date": "2017-06-14", "close": 0.60233, "volume": 61760.0}, {"date": "2017-06-15", "close": 0.612045, "volume": 140066.0}, {"date": "2017-06-16", "close": 0.6071875, "volume": 272585.0}, {"date": "2017-06-19", "close": 0.6266175, "volume": 174048.0}, {"date": "2017-06-20", "close": 0.62176, "volume": 19935.0}, {"date": "2017-06-21", "close": 0.612045, "volume": 32795.0}, {"date": "2017-06-22", "close": 0.6266175, "volume": 156124.0}, {"date": "2017-06-23", "close": 0.631475, "volume": 223549.0}, {"date": "2017-06-26", "close": 0.631475, "volume": 214510.0}, {"date": "2017-06-27", "close": 0.6169025, "volume": 29928.0}, {"date": "2017-06-28", "close": 0.6363325, "volume": 88657.0}, {"date": "2017-06-29", "close": 0.650905, "volume": 24849.0}, {"date": "2017-06-30", "close": 0.6266175, "volume": 167620.0}, {"date": "2017-07-03", "close": 0.6460475, "volume": 71576.0}, {"date": "2017-07-04", "close": 0.650905, "volume": 263776.0}, {"date": "2017-07-05", "close": 0.650905, "volume": 205872.0}, {"date": "2017-07-06", "close": 0.6460475, "volume": 163275.0}, {"date": "2017-07-07", "close": 0.650905, "volume": 384561.0}, {"date": "2017-07-10", "close": 0.650905, "volume": 183938.0}, {"date": "2017-07-11", "close": 0.650905, "volume": 144407.0}, {"date": "2017-07-12", "close": 0.650905, "volume": 94971.0}, {"date": "2017-07-13", "close": 0.650905, "volume": 266390.0}, {"date": "2017-07-14", "close": 0.650905, "volume": 236445.0}, {"date": "2017-07-17", "close": 0.6557625, "volume": 66208.0}, {"date": "2017-07-18", "close": 0.6557625, "volume": 109994.0}, {"date": "2017-07-19", "close": 0.6654775, "volume": 104896.0}, {"date": "2017-07-20", "close": 0.6654775, "volume": 125429.0}, {"date": "2017-07-21", "close": 0.6654775, "volume": 76913.0}, {"date": "2017-07-24", "close": 0.6654775, "volume": 101067.0}, {"date": "2017-07-25", "close": 0.670335, "volume": 77956.0}, {"date": "2017-07-26", "close": 0.670335, "volume": 53202.0}, {"date": "2017-07-27", "close": 0.670335, "volume": 17133.0}, {"date": "2017-07-28", "close": 0.66062, "volume": 71449.0}, {"date": "2017-07-31", "close": 0.66062, "volume": 92014.0}, {"date": "2017-08-01", "close": 0.670335, "volume": 217652.0}, {"date": "2017-08-02", "close": 0.670335, "volume": 11619.0}, {"date": "2017-08-03", "close": 0.66062, "volume": 87568.0}, {"date": "2017-08-04", "close": 0.670335, "volume": 28215.0}, {"date": "2017-08-07", "close": 0.670335, "volume": 2167.0}, {"date": "2017-08-08", "close": 0.670335, "volume": 134186.0}, {"date": "2017-08-09", "close": 0.6751925, "volume": 189160.0}, {"date": "2017-08-10", "close": 0.66062, "volume": 333830.0}, {"date": "2017-08-11", "close": 0.6557625, "volume": 66556.0}, {"date": "2017-08-14", "close": 0.6460475, "volume": 497384.0}, {"date": "2017-08-15", "close": 0.6751925, "volume": 33082.0}, {"date": "2017-08-16", "close": 0.650905, "volume": 216775.0}, {"date": "2017-08-17", "close": 0.6363325, "volume": 607133.0}, {"date": "2017-08-18", "close": 0.6557625, "volume": 12419.0}, {"date": "2017-08-21", "close": 0.66062, "volume": 119078.0}, {"date": "2017-08-22", "close": 0.6266175, "volume": 50508.0}, {"date": "2017-08-23", "close": 0.6169025, "volume": 70408.0}, {"date": "2017-08-24", "close": 0.6169025, "volume": 69274.0}, {"date": "2017-08-25", "close": 0.6169025, "volume": 64932.0}, {"date": "2017-08-28", "close": 0.612045, "volume": 69967.0}, {"date": "2017-08-29", "close": 0.612045, "volume": 31179.0}, {"date": "2017-08-30", "close": 0.5974725, "volume": 29630.0}, {"date": "2017-08-31", "close": 0.6071875, "volume": 14017.0}, {"date": "2017-09-01", "close": 0.5974725, "volume": 187911.0}, {"date": "2017-09-04", "close": 0.5974725, "volume": 63779.0}, {"date": "2017-09-05", "close": 0.612045, "volume": 12640.0}, {"date": "2017-09-06", "close": 0.6071875, "volume": 6767.0}, {"date": "2017-09-07", "close": 0.60233, "volume": 15934.0}, {"date": "2017-09-08", "close": 0.612045, "volume": 95973.0}, {"date": "2017-09-11", "close": 0.612045, "volume": 46275.0}, {"date": "2017-09-12", "close": 0.6169025, "volume": 21517.0}, {"date": "2017-09-13", "close": 0.6266175, "volume": 231618.0}, {"date": "2017-09-14", "close": 0.64119, "volume": 104811.0}, {"date": "2017-09-15", "close": 0.6363325, "volume": 18483.0}, {"date": "2017-09-18", "close": 0.631475, "volume": 87636.0}, {"date": "2017-09-19", "close": 0.631475, "volume": 16234.0}, {"date": "2017-09-20", "close": 0.66062, "volume": 83464.0}, {"date": "2017-09-21", "close": 0.66062, "volume": 15586.0}, {"date": "2017-09-22", "close": 0.64119, "volume": 39894.0}, {"date": "2017-09-25", "close": 0.64119, "volume": 101719.0}, {"date": "2017-09-26", "close": 0.6363325, "volume": 69201.0}, {"date": "2017-09-27", "close": 0.64119, "volume": 24121.0}, {"date": "2017-09-28", "close": 0.6557625, "volume": 48805.0}, {"date": "2017-09-29", "close": 0.6557625, "volume": 6642.0}, {"date": "2017-10-02", "close": 0.6557625, "volume": 53773.0}, {"date": "2017-10-03", "close": 0.6557625, "volume": 53233.0}, {"date": "2017-10-04", "close": 0.650905, "volume": 54522.0}, {"date": "2017-10-06", "close": 0.6654775, "volume": 86687.0}, {"date": "2017-10-10", "close": 0.650905, "volume": 63383.0}, {"date": "2017-10-11", "close": 0.650905, "volume": 37758.0}, {"date": "2017-10-12", "close": 0.650905, "volume": 121717.0}, {"date": "2017-10-13", "close": 0.6460475, "volume": 20491.0}, {"date": "2017-10-16", "close": 0.650905, "volume": 78655.0}, {"date": "2017-10-17", "close": 0.650905, "volume": 371279.0}, {"date": "2017-10-18", "close": 0.6654775, "volume": 6023.0}, {"date": "2017-10-19", "close": 0.650905, "volume": 125629.0}, {"date": "2017-10-20", "close": 0.66062, "volume": 56720.0}, {"date": "2017-10-23", "close": 0.6654775, "volume": 414031.0}, {"date": "2017-10-24", "close": 0.66062, "volume": 20801.0}, {"date": "2017-10-25", "close": 0.6751925, "volume": 253152.0}, {"date": "2017-10-26", "close": 0.670335, "volume": 37468.0}, {"date": "2017-10-27", "close": 0.68005, "volume": 242970.0}, {"date": "2017-10-30", "close": 0.68005, "volume": 221037.0}, {"date": "2017-10-31", "close": 0.68005, "volume": 80885.0}, {"date": "2017-11-01", "close": 0.6849075, "volume": 499126.0}, {"date": "2017-11-02", "close": 0.689765, "volume": 87627.0}, {"date": "2017-11-03", "close": 0.69948, "volume": 312657.0}, {"date": "2017-11-06", "close": 0.6946225, "volume": 100925.0}, {"date": "2017-11-07", "close": 0.6946225, "volume": 60459.0}, {"date": "2017-11-08", "close": 0.69948, "volume": 111498.0}, {"date": "2017-11-09", "close": 0.7043375, "volume": 88887.0}, {"date": "2017-11-10", "close": 0.709195, "volume": 136839.0}, {"date": "2017-11-13", "close": 0.7043375, "volume": 53409.0}, {"date": "2017-11-14", "close": 0.7043375, "volume": 14083.0}, {"date": "2017-11-15", "close": 0.6946225, "volume": 23649.0}, {"date": "2017-11-16", "close": 0.69948, "volume": 145189.0}, {"date": "2017-11-17", "close": 0.6946225, "volume": 52734.0}, {"date": "2017-11-20", "close": 0.7043375, "volume": 104082.0}, {"date": "2017-11-21", "close": 0.7043375, "volume": 78331.0}, {"date": "2017-11-22", "close": 0.69948, "volume": 106147.0}, {"date": "2017-11-23", "close": 0.709195, "volume": 16870.0}, {"date": "2017-11-24", "close": 0.709195, "volume": 35856.0}, {"date": "2017-11-27", "close": 0.709195, "volume": 116376.0}, {"date": "2017-11-28", "close": 0.709195, "volume": 47556.0}, {"date": "2017-11-29", "close": 0.709195, "volume": 57340.0}, {"date": "2017-11-30", "close": 0.7043375, "volume": 325323.0}, {"date": "2017-12-01", "close": 0.7043375, "volume": 98011.0}, {"date": "2017-12-04", "close": 0.709195, "volume": 195742.0}, {"date": "2017-12-05", "close": 0.7043375, "volume": 155966.0}, {"date": "2017-12-06", "close": 0.709195, "volume": 18136.0}, {"date": "2017-12-07", "close": 0.7140525, "volume": 35120.0}, {"date": "2017-12-08", "close": 0.7140525, "volume": 26897.0}, {"date": "2017-12-11", "close": 0.709195, "volume": 50732.0}, {"date": "2017-12-12", "close": 0.66062, "volume": 983317.0}, {"date": "2017-12-13", "close": 0.689765, "volume": 2179507.0}, {"date": "2017-12-14", "close": 0.69948, "volume": 1381450.0}, {"date": "2017-12-15", "close": 0.6849075, "volume": 884038.0}, {"date": "2017-12-18", "close": 0.69948, "volume": 458713.0}, {"date": "2017-12-19", "close": 0.69948, "volume": 532545.0}, {"date": "2017-12-20", "close": 0.6849075, "volume": 433162.0}, {"date": "2017-12-21", "close": 0.7140525, "volume": 465514.0}, {"date": "2017-12-22", "close": 0.728625, "volume": 585226.0}, {"date": "2017-12-27", "close": 0.7237675, "volume": 78999.0}, {"date": "2017-12-28", "close": 0.7043375, "volume": 173388.0}, {"date": "2017-12-29", "close": 0.728625, "volume": 262910.0}, {"date": "2018-01-02", "close": 0.7237675, "volume": 504578.0}, {"date": "2018-01-03", "close": 0.71891, "volume": 87305.0}, {"date": "2018-01-04", "close": 0.748055, "volume": 186996.0}, {"date": "2018-01-05", "close": 0.7626275, "volume": 112975.0}, {"date": "2018-01-08", "close": 0.79663, "volume": 699091.0}, {"date": "2018-01-09", "close": 0.7772, "volume": 215798.0}, {"date": "2018-01-10", "close": 0.7772, "volume": 784566.0}, {"date": "2018-01-11", "close": 0.767485, "volume": 146932.0}, {"date": "2018-01-12", "close": 0.75777, "volume": 343988.0}, {"date": "2018-01-15", "close": 0.7723425, "volume": 566525.0}, {"date": "2018-01-16", "close": 0.7723425, "volume": 84567.0}, {"date": "2018-01-17", "close": 0.7723425, "volume": 308726.0}, {"date": "2018-01-18", "close": 0.7772, "volume": 184802.0}, {"date": "2018-01-19", "close": 0.7742855, "volume": 259266.0}, {"date": "2018-01-22", "close": 0.75777, "volume": 214359.0}, {"date": "2018-01-23", "close": 0.767485, "volume": 80841.0}, {"date": "2018-01-24", "close": 0.767485, "volume": 171339.0}, {"date": "2018-01-25", "close": 0.75777, "volume": 266778.0}, {"date": "2018-01-29", "close": 0.7626275, "volume": 146076.0}, {"date": "2018-01-30", "close": 0.767485, "volume": 200057.0}, {"date": "2018-01-31", "close": 0.7626275, "volume": 57718.0}, {"date": "2018-02-01", "close": 0.71891, "volume": 281977.0}, {"date": "2018-02-02", "close": 0.7529125, "volume": 60732.0}, {"date": "2018-02-05", "close": 0.7431975, "volume": 440752.0}, {"date": "2018-02-06", "close": 0.7140525, "volume": 312779.0}, {"date": "2018-02-07", "close": 0.73834, "volume": 125064.0}, {"date": "2018-02-08", "close": 0.73834, "volume": 98430.0}, {"date": "2018-02-09", "close": 0.7257105, "volume": 109738.0}, {"date": "2018-02-12", "close": 0.7237675, "volume": 49135.0}, {"date": "2018-02-13", "close": 0.73834, "volume": 88915.0}, {"date": "2018-02-15", "close": 0.7237675, "volume": 188900.0}, {"date": "2018-02-16", "close": 0.71891, "volume": 128237.0}, {"date": "2018-02-19", "close": 0.709195, "volume": 176250.0}, {"date": "2018-02-20", "close": 0.709195, "volume": 213152.0}, {"date": "2018-02-21", "close": 0.75777, "volume": 1763049.0}, {"date": "2018-02-22", "close": 0.7772, "volume": 1439010.0}, {"date": "2018-02-23", "close": 0.8112025, "volume": 1827146.0}, {"date": "2018-02-26", "close": 0.8112025, "volume": 1126695.0}, {"date": "2018-02-27", "close": 0.825775, "volume": 699675.0}, {"date": "2018-02-28", "close": 0.83549, "volume": 540217.0}, {"date": "2018-03-01", "close": 0.8209175, "volume": 812668.0}, {"date": "2018-03-02", "close": 0.81606, "volume": 1013052.0}, {"date": "2018-03-05", "close": 0.8500625, "volume": 927158.0}, {"date": "2018-03-06", "close": 0.8403475, "volume": 446759.0}, {"date": "2018-03-07", "close": 0.8403475, "volume": 404327.0}, {"date": "2018-03-08", "close": 0.7723425, "volume": 341597.0}, {"date": "2018-03-09", "close": 0.75777, "volume": 546406.0}, {"date": "2018-03-12", "close": 0.767485, "volume": 186390.0}, {"date": "2018-03-13", "close": 0.7723425, "volume": 296877.0}, {"date": "2018-03-14", "close": 0.767485, "volume": 214669.0}, {"date": "2018-03-15", "close": 0.7626275, "volume": 41055.0}, {"date": "2018-03-16", "close": 0.759713, "volume": 150405.0}, {"date": "2018-03-19", "close": 0.7626275, "volume": 72781.0}, {"date": "2018-03-20", "close": 0.748055, "volume": 79471.0}, {"date": "2018-03-21", "close": 0.7529125, "volume": 51436.0}, {"date": "2018-03-22", "close": 0.7529125, "volume": 217732.0}, {"date": "2018-03-23", "close": 0.748055, "volume": 177609.0}, {"date": "2018-03-26", "close": 0.75777, "volume": 277039.0}, {"date": "2018-03-27", "close": 0.73834, "volume": 92057.0}, {"date": "2018-03-28", "close": 0.71891, "volume": 356826.0}, {"date": "2018-03-29", "close": 0.7237675, "volume": 680135.0}, {"date": "2018-04-03", "close": 0.71891, "volume": 109465.0}, {"date": "2018-04-04", "close": 0.7237675, "volume": 141081.0}, {"date": "2018-04-05", "close": 0.71891, "volume": 136645.0}, {"date": "2018-04-06", "close": 0.7043375, "volume": 52501.0}, {"date": "2018-04-09", "close": 0.7140525, "volume": 109138.0}, {"date": "2018-04-10", "close": 0.7237675, "volume": 33909.0}, {"date": "2018-04-11", "close": 0.7140525, "volume": 128029.0}, {"date": "2018-04-12", "close": 0.7237675, "volume": 29729.0}, {"date": "2018-04-13", "close": 0.7334825, "volume": 70316.0}, {"date": "2018-04-16", "close": 0.7237675, "volume": 74395.0}, {"date": "2018-04-17", "close": 0.73834, "volume": 81158.0}, {"date": "2018-04-18", "close": 0.7334825, "volume": 197649.0}, {"date": "2018-04-19", "close": 0.728625, "volume": 39822.0}, {"date": "2018-04-20", "close": 0.69948, "volume": 228694.0}, {"date": "2018-04-23", "close": 0.69948, "volume": 54043.0}, {"date": "2018-04-24", "close": 0.69948, "volume": 126962.0}, {"date": "2018-04-26", "close": 0.6946225, "volume": 198146.0}, {"date": "2018-04-27", "close": 0.709195, "volume": 71837.0}, {"date": "2018-04-30", "close": 0.7043375, "volume": 134223.0}, {"date": "2018-05-01", "close": 0.709195, "volume": 121568.0}, {"date": "2018-05-02", "close": 0.71891, "volume": 121750.0}, {"date": "2018-05-03", "close": 0.71891, "volume": 137120.0}, {"date": "2018-05-04", "close": 0.728625, "volume": 42111.0}, {"date": "2018-05-07", "close": 0.7237675, "volume": 35260.0}, {"date": "2018-05-08", "close": 0.709195, "volume": 260380.0}, {"date": "2018-05-09", "close": 0.7140525, "volume": 74072.0}, {"date": "2018-05-10", "close": 0.7043375, "volume": 343327.0}, {"date": "2018-05-11", "close": 0.6946225, "volume": 705758.0}, {"date": "2018-05-14", "close": 0.7043375, "volume": 97563.0}, {"date": "2018-05-15", "close": 0.709195, "volume": 84993.0}, {"date": "2018-05-16", "close": 0.71891, "volume": 617665.0}, {"date": "2018-05-17", "close": 0.73834, "volume": 146328.0}, {"date": "2018-05-18", "close": 0.7529125, "volume": 469839.0}, {"date": "2018-05-21", "close": 0.728625, "volume": 296222.0}, {"date": "2018-05-22", "close": 0.7431975, "volume": 130431.0}, {"date": "2018-05-23", "close": 0.7431975, "volume": 473298.0}, {"date": "2018-05-24", "close": 0.748055, "volume": 457213.0}, {"date": "2018-05-25", "close": 0.73834, "volume": 175696.0}, {"date": "2018-05-28", "close": 0.7334825, "volume": 273832.0}, {"date": "2018-05-29", "close": 0.7626275, "volume": 288878.0}, {"date": "2018-05-30", "close": 0.7772, "volume": 408984.0}, {"date": "2018-05-31", "close": 0.79663, "volume": 786214.0}, {"date": "2018-06-01", "close": 0.806345, "volume": 1021840.0}, {"date": "2018-06-04", "close": 0.806345, "volume": 311955.0}, {"date": "2018-06-05", "close": 0.795, "volume": 146999.0}, {"date": "2018-06-06", "close": 0.815, "volume": 131470.0}, {"date": "2018-06-07", "close": 0.79, "volume": 130415.0}, {"date": "2018-06-08", "close": 0.78, "volume": 57244.0}, {"date": "2018-06-12", "close": 0.75, "volume": 221976.0}, {"date": "2018-06-13", "close": 0.77, "volume": 213949.0}, {"date": "2018-06-14", "close": 0.752, "volume": 148102.0}, {"date": "2018-06-15", "close": 0.755, "volume": 160589.0}, {"date": "2018-06-18", "close": 0.76, "volume": 239601.0}, {"date": "2018-06-19", "close": 0.77, "volume": 157276.0}, {"date": "2018-06-20", "close": 0.79, "volume": 79622.0}, {"date": "2018-06-21", "close": 0.82, "volume": 171918.0}, {"date": "2018-06-22", "close": 0.82, "volume": 163969.0}, {"date": "2018-06-25", "close": 0.825, "volume": 42499.0}, {"date": "2018-06-26", "close": 0.835, "volume": 189138.0}, {"date": "2018-06-27", "close": 0.865, "volume": 341596.0}, {"date": "2018-06-28", "close": 0.85, "volume": 24906.0}, {"date": "2018-06-29", "close": 0.855, "volume": 35217.0}, {"date": "2018-07-02", "close": 0.83, "volume": 156104.0}, {"date": "2018-07-03", "close": 0.82, "volume": 99148.0}, {"date": "2018-07-04", "close": 0.82, "volume": 128732.0}, {"date": "2018-07-05", "close": 0.81, "volume": 184731.0}, {"date": "2018-07-06", "close": 0.85, "volume": 440285.0}, {"date": "2018-07-09", "close": 0.86, "volume": 299350.0}, {"date": "2018-07-10", "close": 0.905, "volume": 839582.0}, {"date": "2018-07-11", "close": 0.92, "volume": 601039.0}, {"date": "2018-07-12", "close": 0.945, "volume": 348760.0}, {"date": "2018-07-13", "close": 0.96, "volume": 338879.0}, {"date": "2018-07-16", "close": 0.935, "volume": 272962.0}, {"date": "2018-07-17", "close": 0.915, "volume": 117485.0}, {"date": "2018-07-18", "close": 0.925, "volume": 298088.0}, {"date": "2018-07-19", "close": 0.915, "volume": 58401.0}, {"date": "2018-07-20", "close": 0.935, "volume": 282969.0}, {"date": "2018-07-23", "close": 0.945, "volume": 221191.0}, {"date": "2018-07-24", "close": 0.995, "volume": 268234.0}, {"date": "2018-07-25", "close": 1.02, "volume": 358760.0}, {"date": "2018-07-26", "close": 1.05, "volume": 406302.0}, {"date": "2018-07-27", "close": 1.045, "volume": 376759.0}, {"date": "2018-07-30", "close": 1.1, "volume": 421666.0}, {"date": "2018-07-31", "close": 1.08, "volume": 560062.0}, {"date": "2018-08-01", "close": 1.035, "volume": 454422.0}, {"date": "2018-08-02", "close": 1.065, "volume": 126340.0}, {"date": "2018-08-03", "close": 1.05, "volume": 302308.0}, {"date": "2018-08-06", "close": 1.07, "volume": 100445.0}, {"date": "2018-08-07", "close": 1.08, "volume": 122906.0}, {"date": "2018-08-08", "close": 1.1, "volume": 221944.0}, {"date": "2018-08-09", "close": 1.09, "volume": 127063.0}, {"date": "2018-08-10", "close": 1.09, "volume": 593410.0}, {"date": "2018-08-13", "close": 1.09, "volume": 225334.0}, {"date": "2018-08-14", "close": 1.13, "volume": 320881.0}, {"date": "2018-08-15", "close": 1.13, "volume": 425265.0}, {"date": "2018-08-16", "close": 1.07, "volume": 250060.0}, {"date": "2018-08-17", "close": 1.02, "volume": 156162.0}, {"date": "2018-08-20", "close": 1.06, "volume": 384522.0}, {"date": "2018-08-21", "close": 1.035, "volume": 112059.0}, {"date": "2018-08-22", "close": 0.99, "volume": 182392.0}, {"date": "2018-08-23", "close": 1.0, "volume": 135573.0}, {"date": "2018-08-24", "close": 1.01, "volume": 73234.0}, {"date": "2018-08-27", "close": 1.03, "volume": 119495.0}, {"date": "2018-08-28", "close": 1.01, "volume": 355918.0}, {"date": "2018-08-29", "close": 0.995, "volume": 116849.0}, {"date": "2018-08-30", "close": 1.0, "volume": 91751.0}, {"date": "2018-08-31", "close": 1.0, "volume": 219342.0}, {"date": "2018-09-03", "close": 0.93, "volume": 91647.0}, {"date": "2018-09-04", "close": 0.99, "volume": 290302.0}, {"date": "2018-09-05", "close": 0.93, "volume": 147332.0}, {"date": "2018-09-06", "close": 0.905, "volume": 268707.0}, {"date": "2018-09-07", "close": 0.905, "volume": 316889.0}, {"date": "2018-09-10", "close": 0.915, "volume": 203080.0}, {"date": "2018-09-11", "close": 0.945, "volume": 240045.0}, {"date": "2018-09-12", "close": 0.99, "volume": 331340.0}, {"date": "2018-09-13", "close": 1.01, "volume": 309297.0}, {"date": "2018-09-14", "close": 1.03, "volume": 88202.0}, {"date": "2018-09-17", "close": 0.99, "volume": 111233.0}, {"date": "2018-09-18", "close": 0.97, "volume": 79919.0}, {"date": "2018-09-19", "close": 0.97, "volume": 52618.0}, {"date": "2018-09-20", "close": 0.995, "volume": 169900.0}, {"date": "2018-09-21", "close": 1.02, "volume": 57671.0}, {"date": "2018-09-24", "close": 1.0, "volume": 68470.0}, {"date": "2018-09-25", "close": 0.99, "volume": 153554.0}, {"date": "2018-09-26", "close": 0.995, "volume": 230162.0}, {"date": "2018-09-27", "close": 1.02, "volume": 106728.0}, {"date": "2018-09-28", "close": 1.045, "volume": 123976.0}, {"date": "2018-10-01", "close": 1.045, "volume": 29559.0}, {"date": "2018-10-02", "close": 1.06, "volume": 593511.0}, {"date": "2018-10-03", "close": 1.065, "volume": 153286.0}, {"date": "2018-10-04", "close": 1.055, "volume": 59318.0}, {"date": "2018-10-05", "close": 1.07, "volume": 42005.0}, {"date": "2018-10-08", "close": 1.09, "volume": 212210.0}, {"date": "2018-10-09", "close": 1.06, "volume": 323415.0}, {"date": "2018-10-10", "close": 1.08, "volume": 158531.0}, {"date": "2018-10-11", "close": 1.05, "volume": 478640.0}, {"date": "2018-10-12", "close": 1.02, "volume": 199941.0}, {"date": "2018-10-15", "close": 1.035, "volume": 110197.0}, {"date": "2018-10-16", "close": 1.02, "volume": 114250.0}, {"date": "2018-10-17", "close": 1.0, "volume": 121909.0}, {"date": "2018-10-18", "close": 0.97, "volume": 175583.0}, {"date": "2018-10-19", "close": 0.97, "volume": 73135.0}, {"date": "2018-10-22", "close": 0.97, "volume": 82325.0}, {"date": "2018-10-23", "close": 0.975, "volume": 315067.0}, {"date": "2018-10-24", "close": 1.035, "volume": 328539.0}, {"date": "2018-10-25", "close": 0.985, "volume": 524860.0}, {"date": "2018-10-26", "close": 1.05, "volume": 272879.0}, {"date": "2018-10-29", "close": 1.0, "volume": 1027589.0}, {"date": "2018-10-30", "close": 1.0, "volume": 583769.0}, {"date": "2018-10-31", "close": 1.01, "volume": 784975.0}, {"date": "2018-11-01", "close": 1.01, "volume": 209229.0}, {"date": "2018-11-02", "close": 1.025, "volume": 609178.0}, {"date": "2018-11-05", "close": 1.02, "volume": 283207.0}, {"date": "2018-11-06", "close": 1.035, "volume": 35243.0}, {"date": "2018-11-07", "close": 1.05, "volume": 254748.0}, {"date": "2018-11-08", "close": 1.1, "volume": 322750.0}, {"date": "2018-11-09", "close": 1.075, "volume": 123700.0}, {"date": "2018-11-12", "close": 1.06, "volume": 448635.0}, {"date": "2018-11-13", "close": 1.02, "volume": 354430.0}, {"date": "2018-11-14", "close": 1.0, "volume": 301949.0}, {"date": "2018-11-15", "close": 1.005, "volume": 183522.0}, {"date": "2018-11-16", "close": 0.98, "volume": 155371.0}, {"date": "2018-11-19", "close": 1.01, "volume": 133875.0}, {"date": "2018-11-20", "close": 1.0, "volume": 180821.0}, {"date": "2018-11-21", "close": 1.0, "volume": 216177.0}, {"date": "2018-11-22", "close": 0.97, "volume": 165020.0}, {"date": "2018-11-23", "close": 0.965, "volume": 111593.0}, {"date": "2018-11-26", "close": 0.96, "volume": 44459.0}, {"date": "2018-11-27", "close": 0.94, "volume": 580358.0}, {"date": "2018-11-28", "close": 0.93, "volume": 305034.0}, {"date": "2018-11-29", "close": 0.94, "volume": 202127.0}, {"date": "2018-11-30", "close": 0.94, "volume": 140365.0}, {"date": "2018-12-03", "close": 0.96, "volume": 282921.0}, {"date": "2018-12-04", "close": 1.0, "volume": 140673.0}, {"date": "2018-12-05", "close": 0.93, "volume": 603486.0}, {"date": "2018-12-06", "close": 0.94, "volume": 232339.0}, {"date": "2018-12-07", "close": 0.915, "volume": 164384.0}, {"date": "2018-12-10", "close": 0.855, "volume": 344801.0}, {"date": "2018-12-11", "close": 0.825, "volume": 861906.0}, {"date": "2018-12-12", "close": 0.85, "volume": 131667.0}, {"date": "2018-12-13", "close": 0.87, "volume": 207640.0}, {"date": "2018-12-14", "close": 0.877, "volume": 126690.0}, {"date": "2018-12-17", "close": 0.835, "volume": 528480.0}, {"date": "2018-12-18", "close": 0.8, "volume": 433261.0}, {"date": "2018-12-19", "close": 0.8, "volume": 173327.0}, {"date": "2018-12-20", "close": 0.8, "volume": 233706.0}, {"date": "2018-12-21", "close": 0.79, "volume": 192848.0}, {"date": "2018-12-24", "close": 0.8, "volume": 247306.0}, {"date": "2018-12-27", "close": 0.795, "volume": 335855.0}, {"date": "2018-12-28", "close": 0.81, "volume": 92204.0}, {"date": "2018-12-31", "close": 0.85, "volume": 105702.0}, {"date": "2019-01-02", "close": 0.825, "volume": 202352.0}, {"date": "2019-01-03", "close": 0.81, "volume": 251692.0}, {"date": "2019-01-04", "close": 0.81, "volume": 55353.0}, {"date": "2019-01-07", "close": 0.81, "volume": 345823.0}, {"date": "2019-01-08", "close": 0.795, "volume": 296884.0}, {"date": "2019-01-09", "close": 0.825, "volume": 196053.0}, {"date": "2019-01-10", "close": 0.83, "volume": 171528.0}, {"date": "2019-01-11", "close": 0.83, "volume": 163603.0}, {"date": "2019-01-14", "close": 0.835, "volume": 89857.0}, {"date": "2019-01-15", "close": 0.86, "volume": 77053.0}, {"date": "2019-01-16", "close": 0.86, "volume": 32192.0}, {"date": "2019-01-17", "close": 0.86, "volume": 44100.0}, {"date": "2019-01-18", "close": 0.865, "volume": 169462.0}, {"date": "2019-01-21", "close": 0.88, "volume": 103297.0}, {"date": "2019-01-22", "close": 0.855, "volume": 70891.0}, {"date": "2019-01-23", "close": 0.855, "volume": 70825.0}, {"date": "2019-01-24", "close": 0.875, "volume": 62746.0}, {"date": "2019-01-25", "close": 0.88, "volume": 64812.0}, {"date": "2019-01-29", "close": 0.85, "volume": 92101.0}, {"date": "2019-01-30", "close": 0.85, "volume": 90791.0}, {"date": "2019-01-31", "close": 0.845, "volume": 55215.0}, {"date": "2019-02-01", "close": 0.845, "volume": 34506.0}, {"date": "2019-02-04", "close": 0.845, "volume": 33920.0}, {"date": "2019-02-05", "close": 0.84, "volume": 147649.0}, {"date": "2019-02-06", "close": 0.84, "volume": 306468.0}, {"date": "2019-02-07", "close": 0.85, "volume": 182929.0}, {"date": "2019-02-08", "close": 0.83, "volume": 615106.0}, {"date": "2019-02-11", "close": 0.83, "volume": 99001.0}, {"date": "2019-02-12", "close": 0.845, "volume": 163621.0}, {"date": "2019-02-13", "close": 0.85, "volume": 79042.0}, {"date": "2019-02-14", "close": 0.855, "volume": 76825.0}, {"date": "2019-02-15", "close": 0.84, "volume": 109395.0}, {"date": "2019-02-18", "close": 0.84, "volume": 152078.0}, {"date": "2019-02-19", "close": 0.88, "volume": 294798.0}, {"date": "2019-02-20", "close": 0.855, "volume": 641818.0}, {"date": "2019-02-21", "close": 0.88, "volume": 336025.0}, {"date": "2019-02-22", "close": 0.915, "volume": 317875.0}, {"date": "2019-02-25", "close": 0.9, "volume": 235413.0}, {"date": "2019-02-26", "close": 0.89, "volume": 322389.0}, {"date": "2019-02-27", "close": 0.88, "volume": 87292.0}, {"date": "2019-02-28", "close": 0.885, "volume": 296357.0}, {"date": "2019-03-01", "close": 0.91, "volume": 193652.0}, {"date": "2019-03-04", "close": 0.93, "volume": 208248.0}, {"date": "2019-03-05", "close": 0.91, "volume": 361692.0}, {"date": "2019-03-06", "close": 0.935, "volume": 322978.0}, {"date": "2019-03-07", "close": 0.87, "volume": 438755.0}, {"date": "2019-03-08", "close": 0.865, "volume": 16361.0}, {"date": "2019-03-11", "close": 0.845, "volume": 154736.0}, {"date": "2019-03-12", "close": 0.845, "volume": 109122.0}, {"date": "2019-03-13", "close": 0.85, "volume": 52226.0}, {"date": "2019-03-14", "close": 0.865, "volume": 186233.0}, {"date": "2019-03-15", "close": 0.855, "volume": 45767.0}, {"date": "2019-03-18", "close": 0.865, "volume": 58365.0}, {"date": "2019-03-19", "close": 0.815, "volume": 1671220.0}, {"date": "2019-03-20", "close": 0.79, "volume": 1161318.0}, {"date": "2019-03-21", "close": 0.775, "volume": 859382.0}, {"date": "2019-03-22", "close": 0.77, "volume": 337921.0}, {"date": "2019-03-25", "close": 0.77, "volume": 679507.0}, {"date": "2019-03-26", "close": 0.76, "volume": 287414.0}, {"date": "2019-03-27", "close": 0.77, "volume": 69748.0}, {"date": "2019-03-28", "close": 0.77, "volume": 330541.0}, {"date": "2019-03-29", "close": 0.77, "volume": 504172.0}, {"date": "2019-04-01", "close": 0.757, "volume": 547820.0}, {"date": "2019-04-02", "close": 0.745, "volume": 466390.0}, {"date": "2019-04-03", "close": 0.755, "volume": 524414.0}, {"date": "2019-04-04", "close": 0.76, "volume": 266894.0}, {"date": "2019-04-05", "close": 0.75, "volume": 396100.0}, {"date": "2019-04-08", "close": 0.74, "volume": 212818.0}, {"date": "2019-04-09", "close": 0.75, "volume": 170176.0}, {"date": "2019-04-10", "close": 0.735, "volume": 537142.0}, {"date": "2019-04-11", "close": 0.735, "volume": 127616.0}, {"date": "2019-04-12", "close": 0.755, "volume": 65325.0}, {"date": "2019-04-15", "close": 0.735, "volume": 289711.0}, {"date": "2019-04-16", "close": 0.75, "volume": 310643.0}, {"date": "2019-04-17", "close": 0.735, "volume": 132446.0}, {"date": "2019-04-18", "close": 0.75, "volume": 72954.0}, {"date": "2019-04-23", "close": 0.76, "volume": 206432.0}, {"date": "2019-04-24", "close": 0.76, "volume": 169421.0}, {"date": "2019-04-26", "close": 0.74, "volume": 545481.0}, {"date": "2019-04-29", "close": 0.765, "volume": 408605.0}, {"date": "2019-04-30", "close": 0.75, "volume": 172209.0}, {"date": "2019-05-01", "close": 0.77, "volume": 167368.0}, {"date": "2019-05-02", "close": 0.77, "volume": 484921.0}, {"date": "2019-05-03", "close": 0.77, "volume": 466700.0}, {"date": "2019-05-06", "close": 0.765, "volume": 302867.0}, {"date": "2019-05-07", "close": 0.765, "volume": 218784.0}, {"date": "2019-05-08", "close": 0.76, "volume": 141522.0}, {"date": "2019-05-09", "close": 0.755, "volume": 684526.0}, {"date": "2019-05-10", "close": 0.75, "volume": 321019.0}, {"date": "2019-05-13", "close": 0.77, "volume": 149905.0}, {"date": "2019-05-14", "close": 0.755, "volume": 196376.0}, {"date": "2019-05-15", "close": 0.76, "volume": 131896.0}, {"date": "2019-05-16", "close": 0.765, "volume": 291129.0}, {"date": "2019-05-17", "close": 0.77, "volume": 163969.0}, {"date": "2019-05-20", "close": 0.785, "volume": 363780.0}, {"date": "2019-05-21", "close": 0.79, "volume": 432747.0}, {"date": "2019-05-22", "close": 0.79, "volume": 281046.0}, {"date": "2019-05-23", "close": 0.79, "volume": 160150.0}, {"date": "2019-05-24", "close": 0.765, "volume": 142830.0}, {"date": "2019-05-27", "close": 0.8, "volume": 517740.0}, {"date": "2019-05-28", "close": 0.79, "volume": 162638.0}, {"date": "2019-05-29", "close": 0.79, "volume": 5782.0}, {"date": "2019-05-30", "close": 0.795, "volume": 154186.0}, {"date": "2019-05-31", "close": 0.8, "volume": 31000.0}, {"date": "2019-06-03", "close": 0.8, "volume": 495606.0}, {"date": "2019-06-04", "close": 0.805, "volume": 163029.0}, {"date": "2019-06-05", "close": 0.785, "volume": 259768.0}, {"date": "2019-06-06", "close": 0.805, "volume": 88602.0}, {"date": "2019-06-07", "close": 0.815, "volume": 347882.0}, {"date": "2019-06-11", "close": 0.84, "volume": 244851.0}, {"date": "2019-06-12", "close": 0.865, "volume": 532426.0}, {"date": "2019-06-13", "close": 0.855, "volume": 170884.0}, {"date": "2019-06-14", "close": 0.845, "volume": 146529.0}, {"date": "2019-06-17", "close": 0.865, "volume": 200009.0}, {"date": "2019-06-18", "close": 0.875, "volume": 296007.0}, {"date": "2019-06-19", "close": 0.885, "volume": 439091.0}, {"date": "2019-06-20", "close": 0.88, "volume": 279874.0}, {"date": "2019-06-21", "close": 0.85, "volume": 312811.0}, {"date": "2019-06-24", "close": 0.855, "volume": 148481.0}, {"date": "2019-06-25", "close": 0.86, "volume": 110975.0}, {"date": "2019-06-26", "close": 0.865, "volume": 87525.0}, {"date": "2019-06-27", "close": 0.87, "volume": 102241.0}, {"date": "2019-06-28", "close": 0.875, "volume": 59182.0}, {"date": "2019-07-01", "close": 0.885, "volume": 112021.0}, {"date": "2019-07-02", "close": 0.9, "volume": 211175.0}, {"date": "2019-07-03", "close": 0.895, "volume": 246124.0}, {"date": "2019-07-04", "close": 0.9, "volume": 185576.0}, {"date": "2019-07-05", "close": 0.91, "volume": 258504.0}, {"date": "2019-07-08", "close": 0.9, "volume": 153272.0}, {"date": "2019-07-09", "close": 0.91, "volume": 144866.0}, {"date": "2019-07-10", "close": 0.98, "volume": 926579.0}, {"date": "2019-07-11", "close": 0.98, "volume": 495417.0}, {"date": "2019-07-12", "close": 0.955, "volume": 377542.0}, {"date": "2019-07-15", "close": 0.94, "volume": 252339.0}, {"date": "2019-07-16", "close": 0.94, "volume": 401800.0}, {"date": "2019-07-17", "close": 0.93, "volume": 244621.0}, {"date": "2019-07-18", "close": 0.97, "volume": 271811.0}, {"date": "2019-07-19", "close": 0.98, "volume": 365780.0}, {"date": "2019-07-22", "close": 0.955, "volume": 219481.0}, {"date": "2019-07-23", "close": 0.97, "volume": 177373.0}, {"date": "2019-07-24", "close": 0.99, "volume": 152302.0}, {"date": "2019-07-25", "close": 0.995, "volume": 117039.0}, {"date": "2019-07-26", "close": 0.995, "volume": 414301.0}, {"date": "2019-07-29", "close": 1.0, "volume": 155763.0}, {"date": "2019-07-30", "close": 0.995, "volume": 192389.0}, {"date": "2019-07-31", "close": 0.99, "volume": 172567.0}, {"date": "2019-08-01", "close": 1.0, "volume": 84680.0}, {"date": "2019-08-02", "close": 0.99, "volume": 113777.0}, {"date": "2019-08-05", "close": 0.925, "volume": 291686.0}, {"date": "2019-08-06", "close": 0.975, "volume": 472440.0}, {"date": "2019-08-07", "close": 0.98, "volume": 185017.0}, {"date": "2019-08-08", "close": 0.98, "volume": 160183.0}, {"date": "2019-08-09", "close": 0.995, "volume": 182124.0}, {"date": "2019-08-12", "close": 1.005, "volume": 241780.0}, {"date": "2019-08-13", "close": 1.01, "volume": 215000.0}, {"date": "2019-08-14", "close": 1.02, "volume": 176619.0}, {"date": "2019-08-15", "close": 0.99, "volume": 449295.0}, {"date": "2019-08-16", "close": 1.0, "volume": 171589.0}, {"date": "2019-08-19", "close": 1.015, "volume": 258406.0}, {"date": "2019-08-20", "close": 0.975, "volume": 539747.0}, {"date": "2019-08-21", "close": 0.925, "volume": 198010.0}, {"date": "2019-08-22", "close": 0.925, "volume": 90453.0}, {"date": "2019-08-23", "close": 0.945, "volume": 255580.0}, {"date": "2019-08-26", "close": 0.91, "volume": 116231.0}, {"date": "2019-08-27", "close": 0.91, "volume": 56235.0}, {"date": "2019-08-28", "close": 0.88, "volume": 184987.0}, {"date": "2019-08-29", "close": 0.89, "volume": 124072.0}, {"date": "2019-08-30", "close": 0.91, "volume": 228688.0}, {"date": "2019-09-02", "close": 0.92, "volume": 41412.0}, {"date": "2019-09-03", "close": 0.905, "volume": 67692.0}, {"date": "2019-09-04", "close": 0.895, "volume": 168894.0}, {"date": "2019-09-05", "close": 0.91, "volume": 118136.0}, {"date": "2019-09-06", "close": 0.915, "volume": 36743.0}, {"date": "2019-09-09", "close": 0.92, "volume": 42674.0}, {"date": "2019-09-10", "close": 0.925, "volume": 90936.0}, {"date": "2019-09-11", "close": 0.91, "volume": 139189.0}, {"date": "2019-09-12", "close": 0.905, "volume": 147408.0}, {"date": "2019-09-13", "close": 0.915, "volume": 36056.0}, {"date": "2019-09-16", "close": 0.95, "volume": 120713.0}, {"date": "2019-09-17", "close": 0.94, "volume": 10847.0}, {"date": "2019-09-18", "close": 0.93, "volume": 234006.0}, {"date": "2019-09-19", "close": 0.91, "volume": 232458.0}, {"date": "2019-09-20", "close": 0.92, "volume": 196885.0}, {"date": "2019-09-23", "close": 0.91, "volume": 241124.0}, {"date": "2019-09-24", "close": 0.92, "volume": 154925.0}, {"date": "2019-09-25", "close": 0.92, "volume": 106445.0}, {"date": "2019-09-26", "close": 0.92, "volume": 38459.0}, {"date": "2019-09-27", "close": 0.92, "volume": 82582.0}, {"date": "2019-09-30", "close": 0.925, "volume": 28728.0}, {"date": "2019-10-01", "close": 0.91, "volume": 100580.0}, {"date": "2019-10-02", "close": 0.925, "volume": 159668.0}, {"date": "2019-10-03", "close": 0.915, "volume": 390679.0}, {"date": "2019-10-04", "close": 0.935, "volume": 56947.0}, {"date": "2019-10-07", "close": 0.93, "volume": 78721.0}, {"date": "2019-10-08", "close": 0.93, "volume": 39696.0}, {"date": "2019-10-09", "close": 0.93, "volume": 62436.0}, {"date": "2019-10-10", "close": 0.925, "volume": 30336.0}, {"date": "2019-10-11", "close": 0.93, "volume": 17377.0}, {"date": "2019-10-14", "close": 0.925, "volume": 34254.0}, {"date": "2019-10-15", "close": 0.935, "volume": 31485.0}, {"date": "2019-10-16", "close": 0.95, "volume": 163973.0}, {"date": "2019-10-17", "close": 0.97, "volume": 96934.0}, {"date": "2019-10-18", "close": 0.955, "volume": 143323.0}, {"date": "2019-10-21", "close": 0.98, "volume": 99843.0}, {"date": "2019-10-22", "close": 0.975, "volume": 30103.0}, {"date": "2019-10-23", "close": 0.97, "volume": 188605.0}, {"date": "2019-10-24", "close": 0.99, "volume": 179661.0}, {"date": "2019-10-25", "close": 1.005, "volume": 653908.0}, {"date": "2019-10-28", "close": 0.995, "volume": 106714.0}, {"date": "2019-10-29", "close": 0.99, "volume": 110781.0}, {"date": "2019-10-30", "close": 0.99, "volume": 82285.0}, {"date": "2019-10-31", "close": 1.0, "volume": 143149.0}, {"date": "2019-11-01", "close": 1.005, "volume": 320901.0}, {"date": "2019-11-04", "close": 1.0, "volume": 47011.0}, {"date": "2019-11-05", "close": 1.0, "volume": 91802.0}, {"date": "2019-11-06", "close": 0.995, "volume": 78633.0}, {"date": "2019-11-07", "close": 0.99, "volume": 113065.0}, {"date": "2019-11-08", "close": 0.98, "volume": 70711.0}, {"date": "2019-11-11", "close": 1.0, "volume": 306702.0}, {"date": "2019-11-12", "close": 0.995, "volume": 135286.0}, {"date": "2019-11-13", "close": 1.0, "volume": 533670.0}, {"date": "2019-11-14", "close": 1.01, "volume": 135618.0}, {"date": "2019-11-15", "close": 1.0, "volume": 191838.0}, {"date": "2019-11-18", "close": 0.99, "volume": 168129.0}, {"date": "2019-11-19", "close": 0.99, "volume": 50094.0}, {"date": "2019-11-20", "close": 0.99, "volume": 128124.0}, {"date": "2019-11-21", "close": 1.0, "volume": 234175.0}, {"date": "2019-11-22", "close": 1.005, "volume": 184942.0}, {"date": "2019-11-25", "close": 1.03, "volume": 390098.0}, {"date": "2019-11-26", "close": 1.045, "volume": 506566.0}, {"date": "2019-11-27", "close": 1.06, "volume": 180479.0}, {"date": "2019-11-28", "close": 1.05, "volume": 111823.0}, {"date": "2019-11-29", "close": 1.055, "volume": 233336.0}, {"date": "2019-12-02", "close": 1.06, "volume": 448995.0}, {"date": "2019-12-03", "close": 1.057, "volume": 413527.0}, {"date": "2019-12-04", "close": 1.04, "volume": 123245.0}, {"date": "2019-12-05", "close": 1.065, "volume": 185571.0}, {"date": "2019-12-06", "close": 1.085, "volume": 867589.0}, {"date": "2019-12-09", "close": 1.075, "volume": 242928.0}, {"date": "2019-12-10", "close": 1.09, "volume": 247462.0}, {"date": "2019-12-11", "close": 1.085, "volume": 134665.0}, {"date": "2019-12-12", "close": 1.1, "volume": 360440.0}, {"date": "2019-12-13", "close": 1.15, "volume": 338716.0}, {"date": "2019-12-16", "close": 1.155, "volume": 815631.0}, {"date": "2019-12-17", "close": 1.14, "volume": 350964.0}, {"date": "2019-12-18", "close": 1.2, "volume": 494259.0}, {"date": "2019-12-19", "close": 1.2, "volume": 340151.0}, {"date": "2019-12-20", "close": 1.2, "volume": 276889.0}, {"date": "2019-12-23", "close": 1.2, "volume": 219082.0}, {"date": "2019-12-24", "close": 1.21, "volume": 31896.0}, {"date": "2019-12-27", "close": 1.21, "volume": 33088.0}, {"date": "2019-12-30", "close": 1.2, "volume": 184178.0}, {"date": "2019-12-31", "close": 1.19, "volume": 140106.0}, {"date": "2020-01-02", "close": 1.25, "volume": 294270.0}, {"date": "2020-01-03", "close": 1.27, "volume": 264409.0}, {"date": "2020-01-06", "close": 1.325, "volume": 558306.0}, {"date": "2020-01-07", "close": 1.285, "volume": 508684.0}, {"date": "2020-01-08", "close": 1.31, "volume": 410570.0}, {"date": "2020-01-09", "close": 1.31, "volume": 419222.0}, {"date": "2020-01-10", "close": 1.33, "volume": 208697.0}, {"date": "2020-01-13", "close": 1.35, "volume": 515419.0}, {"date": "2020-01-14", "close": 1.38, "volume": 545751.0}, {"date": "2020-01-15", "close": 1.42, "volume": 429407.0}, {"date": "2020-01-16", "close": 1.42, "volume": 915794.0}, {"date": "2020-01-17", "close": 1.45, "volume": 805718.0}, {"date": "2020-01-20", "close": 1.455, "volume": 514031.0}, {"date": "2020-01-21", "close": 1.41, "volume": 400332.0}, {"date": "2020-01-22", "close": 1.4, "volume": 397433.0}, {"date": "2020-01-23", "close": 1.38, "volume": 212476.0}, {"date": "2020-01-24", "close": 1.4, "volume": 221546.0}, {"date": "2020-01-28", "close": 1.32, "volume": 576986.0}, {"date": "2020-01-29", "close": 1.35, "volume": 290278.0}, {"date": "2020-01-30", "close": 1.32, "volume": 169958.0}, {"date": "2020-01-31", "close": 1.375, "volume": 243134.0}, {"date": "2020-02-03", "close": 1.37, "volume": 266203.0}, {"date": "2020-02-04", "close": 1.38, "volume": 230674.0}, {"date": "2020-02-05", "close": 1.35, "volume": 245039.0}, {"date": "2020-02-06", "close": 1.35, "volume": 289553.0}, {"date": "2020-02-07", "close": 1.355, "volume": 272915.0}, {"date": "2020-02-10", "close": 1.35, "volume": 248051.0}, {"date": "2020-02-11", "close": 1.34, "volume": 185005.0}, {"date": "2020-02-12", "close": 1.35, "volume": 421686.0}, {"date": "2020-02-13", "close": 1.35, "volume": 371234.0}, {"date": "2020-02-14", "close": 1.345, "volume": 354065.0}, {"date": "2020-02-17", "close": 1.375, "volume": 241549.0}, {"date": "2020-02-18", "close": 1.375, "volume": 161497.0}, {"date": "2020-02-19", "close": 1.39, "volume": 351895.0}, {"date": "2020-02-20", "close": 1.4, "volume": 178645.0}, {"date": "2020-02-21", "close": 1.47, "volume": 693946.0}, {"date": "2020-02-24", "close": 1.42, "volume": 637363.0}, {"date": "2020-02-25", "close": 1.355, "volume": 663277.0}, {"date": "2020-02-26", "close": 1.29, "volume": 729611.0}, {"date": "2020-02-27", "close": 1.19, "volume": 1545958.0}, {"date": "2020-02-28", "close": 1.12, "volume": 1533920.0}, {"date": "2020-03-02", "close": 1.175, "volume": 1629146.0}, {"date": "2020-03-03", "close": 1.2, "volume": 1471414.0}, {"date": "2020-03-04", "close": 1.135, "volume": 779177.0}, {"date": "2020-03-05", "close": 1.14, "volume": 901392.0}, {"date": "2020-03-06", "close": 1.05, "volume": 476696.0}, {"date": "2020-03-09", "close": 0.91, "volume": 1169455.0}, {"date": "2020-03-10", "close": 1.0, "volume": 1152881.0}, {"date": "2020-03-11", "close": 0.92, "volume": 406579.0}, {"date": "2020-03-12", "close": 0.82, "volume": 812609.0}, {"date": "2020-03-13", "close": 0.84, "volume": 647782.0}, {"date": "2020-03-16", "close": 0.75, "volume": 631250.0}, {"date": "2020-03-17", "close": 0.79, "volume": 666948.0}, {"date": "2020-03-18", "close": 0.735, "volume": 361109.0}, {"date": "2020-03-19", "close": 0.63, "volume": 651027.0}, {"date": "2020-03-20", "close": 0.68, "volume": 430167.0}, {"date": "2020-03-23", "close": 0.52, "volume": 664940.0}, {"date": "2020-03-24", "close": 0.64, "volume": 777080.0}, {"date": "2020-03-25", "close": 0.63, "volume": 743488.0}, {"date": "2020-03-26", "close": 0.75, "volume": 460200.0}, {"date": "2020-03-27", "close": 0.7, "volume": 710142.0}, {"date": "2020-03-30", "close": 0.745, "volume": 299160.0}, {"date": "2020-03-31", "close": 0.77, "volume": 664513.0}, {"date": "2020-04-01", "close": 0.76, "volume": 369539.0}, {"date": "2020-04-02", "close": 0.745, "volume": 241998.0}, {"date": "2020-04-03", "close": 0.73, "volume": 247463.0}, {"date": "2020-04-06", "close": 0.795, "volume": 286192.0}, {"date": "2020-04-07", "close": 0.85, "volume": 597889.0}, {"date": "2020-04-08", "close": 0.86, "volume": 291447.0}, {"date": "2020-04-09", "close": 0.9, "volume": 757976.0}, {"date": "2020-04-14", "close": 0.93, "volume": 709437.0}, {"date": "2020-04-15", "close": 0.905, "volume": 720177.0}, {"date": "2020-04-16", "close": 0.925, "volume": 347205.0}, {"date": "2020-04-17", "close": 0.955, "volume": 576426.0}, {"date": "2020-04-20", "close": 0.96, "volume": 281488.0}, {"date": "2020-04-21", "close": 0.925, "volume": 313708.0}, {"date": "2020-04-22", "close": 0.9, "volume": 310983.0}, {"date": "2020-04-23", "close": 0.965, "volume": 1058255.0}, {"date": "2020-04-24", "close": 0.96, "volume": 264696.0}, {"date": "2020-04-27", "close": 1.005, "volume": 336067.0}, {"date": "2020-04-28", "close": 1.015, "volume": 542344.0}, {"date": "2020-04-29", "close": 1.07, "volume": 398324.0}, {"date": "2020-04-30", "close": 1.12, "volume": 536005.0}, {"date": "2020-05-01", "close": 1.04, "volume": 383437.0}, {"date": "2020-05-04", "close": 1.09, "volume": 259457.0}, {"date": "2020-05-05", "close": 1.1, "volume": 427356.0}, {"date": "2020-05-06", "close": 1.115, "volume": 401277.0}, {"date": "2020-05-07", "close": 1.13, "volume": 223385.0}, {"date": "2020-05-08", "close": 1.17, "volume": 588165.0}, {"date": "2020-05-11", "close": 1.16, "volume": 470927.0}, {"date": "2020-05-12", "close": 1.105, "volume": 344473.0}, {"date": "2020-05-13", "close": 1.125, "volume": 219621.0}, {"date": "2020-05-14", "close": 1.06, "volume": 217032.0}, {"date": "2020-05-15", "close": 1.035, "volume": 328188.0}, {"date": "2020-05-18", "close": 1.08, "volume": 274501.0}, {"date": "2020-05-19", "close": 1.08, "volume": 270674.0}, {"date": "2020-05-20", "close": 1.08, "volume": 353341.0}, {"date": "2020-05-21", "close": 1.075, "volume": 274135.0}, {"date": "2020-05-22", "close": 1.05, "volume": 250709.0}, {"date": "2020-05-25", "close": 1.13, "volume": 489978.0}, {"date": "2020-05-26", "close": 1.17, "volume": 299077.0}, {"date": "2020-05-27", "close": 1.19, "volume": 883742.0}, {"date": "2020-05-28", "close": 1.15, "volume": 664130.0}, {"date": "2020-05-29", "close": 1.135, "volume": 290678.0}, {"date": "2020-06-01", "close": 1.125, "volume": 159677.0}, {"date": "2020-06-02", "close": 1.155, "volume": 185052.0}, {"date": "2020-06-03", "close": 1.175, "volume": 272558.0}, {"date": "2020-06-04", "close": 1.16, "volume": 302233.0}, {"date": "2020-06-05", "close": 1.185, "volume": 86761.0}, {"date": "2020-06-09", "close": 1.235, "volume": 527228.0}, {"date": "2020-06-10", "close": 1.23, "volume": 209624.0}, {"date": "2020-06-11", "close": 1.165, "volume": 251259.0}, {"date": "2020-06-12", "close": 1.115, "volume": 832131.0}, {"date": "2020-06-15", "close": 1.09, "volume": 451967.0}, {"date": "2020-06-16", "close": 1.185, "volume": 326911.0}, {"date": "2020-06-17", "close": 1.185, "volume": 225210.0}, {"date": "2020-06-18", "close": 1.18, "volume": 226941.0}, {"date": "2020-06-19", "close": 1.135, "volume": 270562.0}, {"date": "2020-06-22", "close": 1.12, "volume": 146609.0}, {"date": "2020-06-23", "close": 1.13, "volume": 245106.0}, {"date": "2020-06-24", "close": 1.175, "volume": 451237.0}, {"date": "2020-06-25", "close": 1.145, "volume": 359137.0}, {"date": "2020-06-26", "close": 1.135, "volume": 225985.0}, {"date": "2020-06-29", "close": 1.145, "volume": 302121.0}, {"date": "2020-06-30", "close": 1.17, "volume": 641341.0}, {"date": "2020-07-01", "close": 1.25, "volume": 959697.0}, {"date": "2020-07-02", "close": 1.22, "volume": 402580.0}, {"date": "2020-07-03", "close": 1.31, "volume": 807082.0}, {"date": "2020-07-06", "close": 1.3, "volume": 466998.0}, {"date": "2020-07-07", "close": 1.325, "volume": 599870.0}, {"date": "2020-07-08", "close": 1.3, "volume": 812532.0}, {"date": "2020-07-09", "close": 1.34, "volume": 890505.0}, {"date": "2020-07-10", "close": 1.255, "volume": 885996.0}, {"date": "2020-07-13", "close": 1.235, "volume": 447626.0}, {"date": "2020-07-14", "close": 1.21, "volume": 155343.0}, {"date": "2020-07-15", "close": 1.215, "volume": 198165.0}, {"date": "2020-07-16", "close": 1.22, "volume": 110655.0}, {"date": "2020-07-17", "close": 1.225, "volume": 93393.0}, {"date": "2020-07-20", "close": 1.21, "volume": 178509.0}, {"date": "2020-07-21", "close": 1.23, "volume": 393038.0}, {"date": "2020-07-22", "close": 1.24, "volume": 160597.0}, {"date": "2020-07-23", "close": 1.25, "volume": 165406.0}, {"date": "2020-07-24", "close": 1.215, "volume": 82596.0}, {"date": "2020-07-27", "close": 1.22, "volume": 181950.0}, {"date": "2020-07-28", "close": 1.22, "volume": 164866.0}, {"date": "2020-07-29", "close": 1.2, "volume": 187007.0}, {"date": "2020-07-30", "close": 1.21, "volume": 108606.0}, {"date": "2020-07-31", "close": 1.19, "volume": 360466.0}, {"date": "2020-08-03", "close": 1.225, "volume": 198271.0}, {"date": "2020-08-04", "close": 1.25, "volume": 73629.0}, {"date": "2020-08-05", "close": 1.25, "volume": 87961.0}, {"date": "2020-08-06", "close": 1.225, "volume": 94672.0}, {"date": "2020-08-07", "close": 1.245, "volume": 94374.0}, {"date": "2020-08-10", "close": 1.26, "volume": 202063.0}, {"date": "2020-08-11", "close": 1.24, "volume": 112461.0}, {"date": "2020-08-12", "close": 1.265, "volume": 517423.0}, {"date": "2020-08-13", "close": 1.265, "volume": 327595.0}, {"date": "2020-08-14", "close": 1.26, "volume": 538934.0}, {"date": "2020-08-17", "close": 1.27, "volume": 516187.0}, {"date": "2020-08-18", "close": 1.29, "volume": 826389.0}, {"date": "2020-08-19", "close": 1.24, "volume": 455711.0}, {"date": "2020-08-20", "close": 1.23, "volume": 354035.0}, {"date": "2020-08-21", "close": 1.22, "volume": 247686.0}, {"date": "2020-08-24", "close": 1.245, "volume": 187778.0}, {"date": "2020-08-25", "close": 1.24, "volume": 83064.0}, {"date": "2020-08-26", "close": 1.205, "volume": 442485.0}, {"date": "2020-08-27", "close": 1.18, "volume": 331242.0}, {"date": "2020-08-28", "close": 1.15, "volume": 410861.0}, {"date": "2020-08-31", "close": 1.165, "volume": 140102.0}, {"date": "2020-09-01", "close": 1.16, "volume": 71951.0}, {"date": "2020-09-02", "close": 1.21, "volume": 180199.0}, {"date": "2020-09-03", "close": 1.205, "volume": 204825.0}, {"date": "2020-09-04", "close": 1.14, "volume": 1637907.0}, {"date": "2020-09-07", "close": 1.145, "volume": 342738.0}, {"date": "2020-09-08", "close": 1.135, "volume": 339794.0}, {"date": "2020-09-09", "close": 1.1, "volume": 499796.0}, {"date": "2020-09-10", "close": 1.13, "volume": 191082.0}, {"date": "2020-09-11", "close": 1.13, "volume": 234159.0}, {"date": "2020-09-14", "close": 1.105, "volume": 465399.0}, {"date": "2020-09-15", "close": 1.135, "volume": 117609.0}, {"date": "2020-09-16", "close": 1.225, "volume": 951225.0}, {"date": "2020-09-17", "close": 1.22, "volume": 324375.0}, {"date": "2020-09-18", "close": 1.245, "volume": 245900.0}, {"date": "2020-09-21", "close": 1.26, "volume": 398019.0}, {"date": "2020-09-22", "close": 1.25, "volume": 204998.0}, {"date": "2020-09-23", "close": 1.27, "volume": 645518.0}, {"date": "2020-09-24", "close": 1.255, "volume": 347268.0}, {"date": "2020-09-25", "close": 1.29, "volume": 172798.0}, {"date": "2020-09-28", "close": 1.265, "volume": 268396.0}, {"date": "2020-09-29", "close": 1.265, "volume": 168924.0}, {"date": "2020-09-30", "close": 1.275, "volume": 113125.0}, {"date": "2020-10-01", "close": 1.285, "volume": 98140.0}, {"date": "2020-10-02", "close": 1.265, "volume": 252069.0}, {"date": "2020-10-05", "close": 1.265, "volume": 135092.0}, {"date": "2020-10-06", "close": 1.285, "volume": 108278.0}, {"date": "2020-10-07", "close": 1.26, "volume": 456572.0}, {"date": "2020-10-08", "close": 1.275, "volume": 58582.0}, {"date": "2020-10-09", "close": 1.29, "volume": 247310.0}, {"date": "2020-10-12", "close": 1.31, "volume": 322711.0}, {"date": "2020-10-13", "close": 1.31, "volume": 126726.0}, {"date": "2020-10-14", "close": 1.285, "volume": 73775.0}, {"date": "2020-10-15", "close": 1.275, "volume": 241615.0}, {"date": "2020-10-16", "close": 1.28, "volume": 134962.0}, {"date": "2020-10-19", "close": 1.31, "volume": 400141.0}, {"date": "2020-10-20", "close": 1.3, "volume": 40396.0}, {"date": "2020-10-21", "close": 1.285, "volume": 89806.0}, {"date": "2020-10-22", "close": 1.275, "volume": 236432.0}, {"date": "2020-10-23", "close": 1.29, "volume": 68514.0}, {"date": "2020-10-26", "close": 1.3, "volume": 80267.0}, {"date": "2020-10-27", "close": 1.26, "volume": 476704.0}, {"date": "2020-10-28", "close": 1.28, "volume": 105131.0}, {"date": "2020-10-29", "close": 1.235, "volume": 375319.0}, {"date": "2020-10-30", "close": 1.265, "volume": 172901.0}, {"date": "2020-11-02", "close": 1.24, "volume": 154131.0}, {"date": "2020-11-03", "close": 1.255, "volume": 94363.0}, {"date": "2020-11-04", "close": 1.27, "volume": 167491.0}, {"date": "2020-11-05", "close": 1.29, "volume": 612841.0}, {"date": "2020-11-06", "close": 1.27, "volume": 118701.0}, {"date": "2020-11-09", "close": 1.31, "volume": 174960.0}, {"date": "2020-11-10", "close": 1.34, "volume": 306762.0}, {"date": "2020-11-11", "close": 1.34, "volume": 582986.0}, {"date": "2020-11-12", "close": 1.375, "volume": 173324.0}, {"date": "2020-11-13", "close": 1.405, "volume": 225223.0}, {"date": "2020-11-16", "close": 1.405, "volume": 57065.0}, {"date": "2020-11-17", "close": 1.4, "volume": 291345.0}, {"date": "2020-11-18", "close": 1.4, "volume": 56712.0}, {"date": "2020-11-19", "close": 1.42, "volume": 162172.0}, {"date": "2020-11-20", "close": 1.42, "volume": 166005.0}, {"date": "2020-11-23", "close": 1.445, "volume": 211487.0}, {"date": "2020-11-24", "close": 1.46, "volume": 274354.0}, {"date": "2020-11-25", "close": 1.48, "volume": 225751.0}, {"date": "2020-11-26", "close": 1.455, "volume": 187176.0}, {"date": "2020-11-27", "close": 1.435, "volume": 160475.0}, {"date": "2020-11-30", "close": 1.445, "volume": 269666.0}, {"date": "2020-12-01", "close": 1.47, "volume": 80131.0}, {"date": "2020-12-02", "close": 1.48, "volume": 306205.0}, {"date": "2020-12-03", "close": 1.5, "volume": 289347.0}, {"date": "2020-12-04", "close": 1.46, "volume": 173412.0}, {"date": "2020-12-07", "close": 1.495, "volume": 94214.0}, {"date": "2020-12-08", "close": 1.495, "volume": 126273.0}, {"date": "2020-12-09", "close": 1.5, "volume": 34634.0}, {"date": "2020-12-10", "close": 1.465, "volume": 200757.0}, {"date": "2020-12-11", "close": 1.49, "volume": 67001.0}, {"date": "2020-12-14", "close": 1.5, "volume": 21098.0}, {"date": "2020-12-15", "close": 1.61, "volume": 435303.0}, {"date": "2020-12-16", "close": 1.585, "volume": 263606.0}, {"date": "2020-12-17", "close": 1.62, "volume": 263663.0}, {"date": "2020-12-18", "close": 1.66, "volume": 183621.0}, {"date": "2020-12-21", "close": 1.66, "volume": 197802.0}, {"date": "2020-12-22", "close": 1.7, "volume": 353587.0}, {"date": "2020-12-23", "close": 1.76, "volume": 438911.0}, {"date": "2020-12-24", "close": 1.78, "volume": 75846.0}, {"date": "2020-12-29", "close": 1.82, "volume": 347201.0}, {"date": "2020-12-30", "close": 1.83, "volume": 130041.0}, {"date": "2020-12-31", "close": 1.82, "volume": 91290.0}, {"date": "2021-01-04", "close": 1.77, "volume": 301296.0}, {"date": "2021-01-05", "close": 1.79, "volume": 249025.0}, {"date": "2021-01-06", "close": 1.75, "volume": 78462.0}, {"date": "2021-01-07", "close": 1.76, "volume": 137560.0}, {"date": "2021-01-08", "close": 1.815, "volume": 79737.0}, {"date": "2021-01-11", "close": 1.8, "volume": 251937.0}, {"date": "2021-01-12", "close": 1.8, "volume": 256214.0}, {"date": "2021-01-13", "close": 1.8, "volume": 73896.0}, {"date": "2021-01-14", "close": 1.865, "volume": 619052.0}, {"date": "2021-01-15", "close": 1.85, "volume": 332910.0}, {"date": "2021-01-18", "close": 1.86, "volume": 245650.0}, {"date": "2021-01-19", "close": 1.94, "volume": 480531.0}, {"date": "2021-01-20", "close": 1.94, "volume": 192686.0}, {"date": "2021-01-21", "close": 1.94, "volume": 275339.0}, {"date": "2021-01-22", "close": 1.92, "volume": 100786.0}, {"date": "2021-01-25", "close": 1.9, "volume": 161263.0}, {"date": "2021-01-27", "close": 1.855, "volume": 128522.0}, {"date": "2021-01-28", "close": 1.81, "volume": 427485.0}, {"date": "2021-01-29", "close": 1.76, "volume": 370061.0}, {"date": "2021-02-01", "close": 1.77, "volume": 279045.0}, {"date": "2021-02-02", "close": 1.79, "volume": 94746.0}, {"date": "2021-02-03", "close": 1.84, "volume": 203320.0}, {"date": "2021-02-04", "close": 1.8, "volume": 212624.0}, {"date": "2021-02-05", "close": 1.865, "volume": 120845.0}, {"date": "2021-02-08", "close": 1.905, "volume": 294516.0}, {"date": "2021-02-09", "close": 1.93, "volume": 114277.0}, {"date": "2021-02-10", "close": 1.9, "volume": 330620.0}, {"date": "2021-02-11", "close": 1.9, "volume": 173350.0}, {"date": "2021-02-12", "close": 1.86, "volume": 84685.0}, {"date": "2021-02-15", "close": 1.93, "volume": 142496.0}, {"date": "2021-02-16", "close": 1.875, "volume": 236351.0}, {"date": "2021-02-17", "close": 1.9, "volume": 511251.0}, {"date": "2021-02-18", "close": 1.925, "volume": 288433.0}, {"date": "2021-02-19", "close": 1.95, "volume": 722637.0}, {"date": "2021-02-22", "close": 1.99, "volume": 432689.0}, {"date": "2021-02-23", "close": 1.98, "volume": 262454.0}, {"date": "2021-02-24", "close": 1.905, "volume": 358474.0}, {"date": "2021-02-25", "close": 1.9, "volume": 123479.0}, {"date": "2021-02-26", "close": 1.895, "volume": 407481.0}, {"date": "2021-03-01", "close": 1.95, "volume": 190592.0}, {"date": "2021-03-02", "close": 1.96, "volume": 248421.0}, {"date": "2021-03-03", "close": 1.865, "volume": 295809.0}, {"date": "2021-03-04", "close": 1.84, "volume": 292202.0}, {"date": "2021-03-05", "close": 1.73, "volume": 379262.0}, {"date": "2021-03-08", "close": 1.72, "volume": 318146.0}, {"date": "2021-03-09", "close": 1.765, "volume": 104518.0}, {"date": "2021-03-10", "close": 1.82, "volume": 95891.0}, {"date": "2021-03-11", "close": 1.76, "volume": 257700.0}, {"date": "2021-03-12", "close": 1.8, "volume": 568557.0}, {"date": "2021-03-15", "close": 1.775, "volume": 77423.0}, {"date": "2021-03-16", "close": 1.8, "volume": 187678.0}, {"date": "2021-03-17", "close": 1.785, "volume": 162084.0}, {"date": "2021-03-18", "close": 1.78, "volume": 139563.0}, {"date": "2021-03-19", "close": 1.795, "volume": 189905.0}, {"date": "2021-03-22", "close": 1.755, "volume": 91288.0}, {"date": "2021-03-23", "close": 1.755, "volume": 201840.0}, {"date": "2021-03-24", "close": 1.75, "volume": 67801.0}, {"date": "2021-03-25", "close": 1.76, "volume": 78154.0}, {"date": "2021-03-26", "close": 1.72, "volume": 125290.0}, {"date": "2021-03-29", "close": 1.725, "volume": 137935.0}, {"date": "2021-03-30", "close": 1.79, "volume": 237871.0}, {"date": "2021-03-31", "close": 1.79, "volume": 234374.0}, {"date": "2021-04-01", "close": 1.765, "volume": 193220.0}, {"date": "2021-04-06", "close": 1.87, "volume": 409956.0}, {"date": "2021-04-07", "close": 1.865, "volume": 158542.0}, {"date": "2021-04-08", "close": 1.88, "volume": 104052.0}, {"date": "2021-04-09", "close": 1.9, "volume": 192894.0}, {"date": "2021-04-12", "close": 1.9, "volume": 78797.0}, {"date": "2021-04-13", "close": 1.89, "volume": 85478.0}, {"date": "2021-04-14", "close": 1.89, "volume": 67961.0}, {"date": "2021-04-15", "close": 1.89, "volume": 42490.0}, {"date": "2021-04-16", "close": 1.825, "volume": 230330.0}, {"date": "2021-04-19", "close": 1.85, "volume": 268998.0}, {"date": "2021-04-20", "close": 1.87, "volume": 66162.0}, {"date": "2021-04-21", "close": 1.86, "volume": 84465.0}, {"date": "2021-04-22", "close": 1.86, "volume": 126851.0}, {"date": "2021-04-23", "close": 1.84, "volume": 187958.0}, {"date": "2021-04-26", "close": 1.8, "volume": 274405.0}, {"date": "2021-04-27", "close": 1.8, "volume": 110313.0}, {"date": "2021-04-28", "close": 1.78, "volume": 91740.0}, {"date": "2021-04-29", "close": 1.78, "volume": 177892.0}, {"date": "2021-04-30", "close": 1.8, "volume": 225610.0}, {"date": "2021-05-03", "close": 1.765, "volume": 99033.0}, {"date": "2021-05-04", "close": 1.76, "volume": 44266.0}, {"date": "2021-05-05", "close": 1.75, "volume": 292541.0}, {"date": "2021-05-06", "close": 1.76, "volume": 61622.0}, {"date": "2021-05-07", "close": 1.8, "volume": 184981.0}, {"date": "2021-05-10", "close": 1.815, "volume": 165730.0}, {"date": "2021-05-11", "close": 1.78, "volume": 39700.0}, {"date": "2021-05-12", "close": 1.78, "volume": 80409.0}, {"date": "2021-05-13", "close": 1.77, "volume": 117698.0}, {"date": "2021-05-14", "close": 1.8, "volume": 29330.0}, {"date": "2021-05-17", "close": 1.8, "volume": 47099.0}, {"date": "2021-05-18", "close": 1.76, "volume": 51882.0}, {"date": "2021-05-19", "close": 1.75, "volume": 144734.0}, {"date": "2021-05-20", "close": 1.735, "volume": 117623.0}, {"date": "2021-05-21", "close": 1.75, "volume": 53509.0}, {"date": "2021-05-24", "close": 1.75, "volume": 119128.0}, {"date": "2021-05-25", "close": 1.755, "volume": 59259.0}, {"date": "2021-05-26", "close": 1.75, "volume": 229817.0}, {"date": "2021-05-27", "close": 1.75, "volume": 262318.0}, {"date": "2021-05-28", "close": 1.75, "volume": 192477.0}, {"date": "2021-05-31", "close": 1.75, "volume": 172145.0}, {"date": "2021-06-01", "close": 1.75, "volume": 261157.0}, {"date": "2021-06-02", "close": 1.725, "volume": 127231.0}, {"date": "2021-06-03", "close": 1.745, "volume": 160736.0}, {"date": "2021-06-04", "close": 1.745, "volume": 206863.0}, {"date": "2021-06-07", "close": 1.79, "volume": 218245.0}, {"date": "2021-06-08", "close": 1.8, "volume": 188838.0}, {"date": "2021-06-09", "close": 1.785, "volume": 112865.0}, {"date": "2021-06-10", "close": 1.825, "volume": 139602.0}, {"date": "2021-06-11", "close": 1.825, "volume": 231108.0}, {"date": "2021-06-15", "close": 1.79, "volume": 163371.0}, {"date": "2021-06-16", "close": 1.8, "volume": 161256.0}, {"date": "2021-06-17", "close": 1.76, "volume": 226932.0}, {"date": "2021-06-18", "close": 1.765, "volume": 193557.0}, {"date": "2021-06-21", "close": 1.74, "volume": 171707.0}, {"date": "2021-06-22", "close": 1.75, "volume": 114013.0}, {"date": "2021-06-23", "close": 1.79, "volume": 128527.0}, {"date": "2021-06-24", "close": 1.78, "volume": 68438.0}, {"date": "2021-06-25", "close": 1.785, "volume": 78060.0}, {"date": "2021-06-28", "close": 1.79, "volume": 80761.0}, {"date": "2021-06-29", "close": 1.78, "volume": 102015.0}, {"date": "2021-06-30", "close": 1.785, "volume": 111556.0}, {"date": "2021-07-01", "close": 1.745, "volume": 177999.0}, {"date": "2021-07-02", "close": 1.745, "volume": 341390.0}, {"date": "2021-07-05", "close": 1.755, "volume": 287335.0}, {"date": "2021-07-06", "close": 1.775, "volume": 111376.0}, {"date": "2021-07-07", "close": 1.74, "volume": 330567.0}, {"date": "2021-07-08", "close": 1.765, "volume": 141231.0}, {"date": "2021-07-09", "close": 1.77, "volume": 136777.0}, {"date": "2021-07-12", "close": 1.655, "volume": 1229730.0}, {"date": "2021-07-13", "close": 1.66, "volume": 294699.0}, {"date": "2021-07-14", "close": 1.73, "volume": 278087.0}, {"date": "2021-07-15", "close": 1.74, "volume": 267471.0}, {"date": "2021-07-16", "close": 1.755, "volume": 367533.0}, {"date": "2021-07-19", "close": 1.77, "volume": 229807.0}, {"date": "2021-07-20", "close": 1.74, "volume": 64729.0}, {"date": "2021-07-21", "close": 1.755, "volume": 98018.0}, {"date": "2021-07-22", "close": 1.74, "volume": 77240.0}, {"date": "2021-07-23", "close": 1.75, "volume": 100756.0}, {"date": "2021-07-26", "close": 1.73, "volume": 64008.0}, {"date": "2021-07-27", "close": 1.74, "volume": 168131.0}, {"date": "2021-07-28", "close": 1.72, "volume": 78235.0}, {"date": "2021-07-29", "close": 1.74, "volume": 149522.0}, {"date": "2021-07-30", "close": 1.75, "volume": 88393.0}, {"date": "2021-08-02", "close": 1.75, "volume": 151718.0}, {"date": "2021-08-03", "close": 1.74, "volume": 65154.0}, {"date": "2021-08-04", "close": 1.77, "volume": 191821.0}, {"date": "2021-08-05", "close": 1.755, "volume": 21487.0}, {"date": "2021-08-06", "close": 1.77, "volume": 207861.0}, {"date": "2021-08-09", "close": 1.735, "volume": 101010.0}, {"date": "2021-08-10", "close": 1.765, "volume": 174136.0}, {"date": "2021-08-11", "close": 1.74, "volume": 264900.0}, {"date": "2021-08-12", "close": 1.81, "volume": 614366.0}, {"date": "2021-08-13", "close": 1.785, "volume": 204771.0}, {"date": "2021-08-16", "close": 1.8, "volume": 381782.0}, {"date": "2021-08-17", "close": 1.765, "volume": 253409.0}, {"date": "2021-08-18", "close": 1.68, "volume": 720052.0}, {"date": "2021-08-19", "close": 1.665, "volume": 103916.0}, {"date": "2021-08-20", "close": 1.695, "volume": 232722.0}, {"date": "2021-08-23", "close": 1.66, "volume": 323679.0}, {"date": "2021-08-24", "close": 1.65, "volume": 158156.0}, {"date": "2021-08-25", "close": 1.655, "volume": 120103.0}, {"date": "2021-08-26", "close": 1.675, "volume": 156411.0}, {"date": "2021-08-27", "close": 1.665, "volume": 184709.0}, {"date": "2021-08-30", "close": 1.685, "volume": 340438.0}, {"date": "2021-08-31", "close": 1.67, "volume": 497490.0}, {"date": "2021-09-01", "close": 1.695, "volume": 256931.0}, {"date": "2021-09-02", "close": 1.65, "volume": 421827.0}, {"date": "2021-09-03", "close": 1.66, "volume": 147518.0}, {"date": "2021-09-06", "close": 1.69, "volume": 63253.0}, {"date": "2021-09-07", "close": 1.69, "volume": 209877.0}, {"date": "2021-09-08", "close": 1.685, "volume": 156265.0}, {"date": "2021-09-09", "close": 1.6, "volume": 314592.0}, {"date": "2021-09-10", "close": 1.61, "volume": 267219.0}, {"date": "2021-09-13", "close": 1.645, "volume": 105909.0}, {"date": "2021-09-14", "close": 1.77, "volume": 539827.0}, {"date": "2021-09-15", "close": 1.76, "volume": 190350.0}, {"date": "2021-09-16", "close": 1.75, "volume": 31434.0}, {"date": "2021-09-17", "close": 1.7, "volume": 120639.0}, {"date": "2021-09-20", "close": 1.675, "volume": 125409.0}, {"date": "2021-09-21", "close": 1.68, "volume": 216854.0}, {"date": "2021-09-22", "close": 1.7, "volume": 160206.0}, {"date": "2021-09-23", "close": 1.695, "volume": 149284.0}, {"date": "2021-09-24", "close": 1.68, "volume": 244968.0}, {"date": "2021-09-27", "close": 1.695, "volume": 79800.0}, {"date": "2021-09-28", "close": 1.68, "volume": 136477.0}, {"date": "2021-09-29", "close": 1.735, "volume": 171494.0}, {"date": "2021-09-30", "close": 1.71, "volume": 147616.0}, {"date": "2021-10-01", "close": 1.71, "volume": 109466.0}, {"date": "2021-10-04", "close": 1.71, "volume": 182625.0}, {"date": "2021-10-05", "close": 1.735, "volume": 254542.0}, {"date": "2021-10-06", "close": 1.79, "volume": 352009.0}, {"date": "2021-10-07", "close": 1.8, "volume": 188996.0}, {"date": "2021-10-08", "close": 1.81, "volume": 367297.0}, {"date": "2021-10-11", "close": 1.81, "volume": 116034.0}, {"date": "2021-10-12", "close": 1.81, "volume": 86809.0}, {"date": "2021-10-13", "close": 1.79, "volume": 70834.0}, {"date": "2021-10-14", "close": 1.74, "volume": 244289.0}, {"date": "2021-10-15", "close": 1.795, "volume": 81270.0}, {"date": "2021-10-18", "close": 1.805, "volume": 62811.0}, {"date": "2021-10-19", "close": 1.785, "volume": 58666.0}, {"date": "2021-10-20", "close": 1.83, "volume": 194978.0}, {"date": "2021-10-21", "close": 1.82, "volume": 82197.0}, {"date": "2021-10-22", "close": 1.835, "volume": 112242.0}, {"date": "2021-10-25", "close": 1.795, "volume": 87646.0}, {"date": "2021-10-26", "close": 1.825, "volume": 153093.0}, {"date": "2021-10-27", "close": 1.835, "volume": 110609.0}, {"date": "2021-10-28", "close": 1.835, "volume": 107564.0}, {"date": "2021-10-29", "close": 1.82, "volume": 81778.0}, {"date": "2021-11-01", "close": 1.81, "volume": 122094.0}, {"date": "2021-11-02", "close": 1.84, "volume": 132925.0}, {"date": "2021-11-03", "close": 1.82, "volume": 120973.0}, {"date": "2021-11-04", "close": 1.88, "volume": 477219.0}, {"date": "2021-11-05", "close": 1.87, "volume": 183673.0}, {"date": "2021-11-08", "close": 1.845, "volume": 175396.0}, {"date": "2021-11-09", "close": 1.85, "volume": 195149.0}, {"date": "2021-11-10", "close": 1.86, "volume": 47214.0}, {"date": "2021-11-11", "close": 1.865, "volume": 57949.0}, {"date": "2021-11-12", "close": 1.865, "volume": 29431.0}, {"date": "2021-11-15", "close": 1.87, "volume": 91438.0}, {"date": "2021-11-16", "close": 1.86, "volume": 59631.0}, {"date": "2021-11-17", "close": 1.855, "volume": 220740.0}, {"date": "2021-11-18", "close": 1.85, "volume": 95900.0}, {"date": "2021-11-19", "close": 1.86, "volume": 60558.0}, {"date": "2021-11-22", "close": 1.89, "volume": 149016.0}, {"date": "2021-11-23", "close": 1.865, "volume": 78017.0}, {"date": "2021-11-24", "close": 1.895, "volume": 118448.0}, {"date": "2021-11-25", "close": 1.85, "volume": 79787.0}, {"date": "2021-11-26", "close": 1.835, "volume": 124707.0}, {"date": "2021-11-29", "close": 1.825, "volume": 150076.0}, {"date": "2021-11-30", "close": 1.875, "volume": 120008.0}, {"date": "2021-12-01", "close": 1.83, "volume": 116795.0}, {"date": "2021-12-02", "close": 1.85, "volume": 124148.0}, {"date": "2021-12-03", "close": 1.88, "volume": 83182.0}, {"date": "2021-12-06", "close": 1.835, "volume": 116838.0}, {"date": "2021-12-07", "close": 1.84, "volume": 400259.0}, {"date": "2021-12-08", "close": 1.84, "volume": 87043.0}, {"date": "2021-12-09", "close": 1.82, "volume": 160454.0}, {"date": "2021-12-10", "close": 1.815, "volume": 109219.0}, {"date": "2021-12-13", "close": 1.79, "volume": 213115.0}, {"date": "2021-12-14", "close": 1.83, "volume": 219421.0}, {"date": "2021-12-15", "close": 1.77, "volume": 206579.0}, {"date": "2021-12-16", "close": 1.8, "volume": 100602.0}, {"date": "2021-12-17", "close": 1.83, "volume": 34391.0}, {"date": "2021-12-20", "close": 1.79, "volume": 164358.0}, {"date": "2021-12-21", "close": 1.82, "volume": 51959.0}, {"date": "2021-12-22", "close": 1.845, "volume": 143423.0}, {"date": "2021-12-23", "close": 1.82, "volume": 50322.0}, {"date": "2021-12-24", "close": 1.85, "volume": 89258.0}, {"date": "2021-12-29", "close": 1.88, "volume": 129315.0}, {"date": "2021-12-30", "close": 1.885, "volume": 51033.0}, {"date": "2021-12-31", "close": 1.865, "volume": 51571.0}, {"date": "2022-01-04", "close": 1.87, "volume": 99098.0}, {"date": "2022-01-05", "close": 1.8825, "volume": 66939.0}, {"date": "2022-01-06", "close": 1.9, "volume": 46355.0}, {"date": "2022-01-07", "close": 1.895, "volume": 23837.0}, {"date": "2022-01-10", "close": 1.87, "volume": 43205.0}, {"date": "2022-01-11", "close": 1.885, "volume": 59180.0}, {"date": "2022-01-12", "close": 1.87, "volume": 73529.0}, {"date": "2022-01-13", "close": 1.76, "volume": 655172.0}, {"date": "2022-01-14", "close": 1.7, "volume": 552834.0}, {"date": "2022-01-17", "close": 1.7, "volume": 314736.0}, {"date": "2022-01-18", "close": 1.71, "volume": 136623.0}, {"date": "2022-01-19", "close": 1.715, "volume": 66190.0}, {"date": "2022-01-20", "close": 1.74, "volume": 31310.0}, {"date": "2022-01-21", "close": 1.68, "volume": 202677.0}, {"date": "2022-01-24", "close": 1.62, "volume": 169849.0}, {"date": "2022-01-25", "close": 1.57, "volume": 322107.0}, {"date": "2022-01-27", "close": 1.55, "volume": 288318.0}, {"date": "2022-01-28", "close": 1.64, "volume": 161667.0}, {"date": "2022-01-31", "close": 1.665, "volume": 44798.0}, {"date": "2022-02-01", "close": 1.635, "volume": 221480.0}, {"date": "2022-02-02", "close": 1.61, "volume": 302038.0}, {"date": "2022-02-03", "close": 1.6, "volume": 169243.0}, {"date": "2022-02-04", "close": 1.56, "volume": 240974.0}, {"date": "2022-02-07", "close": 1.6, "volume": 207964.0}, {"date": "2022-02-08", "close": 1.605, "volume": 94037.0}, {"date": "2022-02-09", "close": 1.65, "volume": 131092.0}, {"date": "2022-02-10", "close": 1.65, "volume": 79091.0}, {"date": "2022-02-11", "close": 1.62, "volume": 142491.0}, {"date": "2022-02-14", "close": 1.58, "volume": 263497.0}, {"date": "2022-02-15", "close": 1.575, "volume": 147615.0}, {"date": "2022-02-16", "close": 1.615, "volume": 308819.0}, {"date": "2022-02-17", "close": 1.58, "volume": 771731.0}, {"date": "2022-02-18", "close": 1.495, "volume": 974519.0}, {"date": "2022-02-21", "close": 1.455, "volume": 837002.0}, {"date": "2022-02-22", "close": 1.365, "volume": 1026218.0}, {"date": "2022-02-23", "close": 1.485, "volume": 433615.0}, {"date": "2022-02-24", "close": 1.43, "volume": 213189.0}, {"date": "2022-02-25", "close": 1.45, "volume": 280015.0}, {"date": "2022-02-28", "close": 1.495, "volume": 228298.0}, {"date": "2022-03-01", "close": 1.515, "volume": 421880.0}, {"date": "2022-03-02", "close": 1.415, "volume": 400779.0}, {"date": "2022-03-03", "close": 1.37, "volume": 275981.0}, {"date": "2022-03-04", "close": 1.285, "volume": 607661.0}, {"date": "2022-03-07", "close": 1.175, "volume": 1180633.0}, {"date": "2022-03-08", "close": 1.1, "volume": 1132218.0}, {"date": "2022-03-09", "close": 1.16, "volume": 661444.0}, {"date": "2022-03-10", "close": 1.22, "volume": 519916.0}, {"date": "2022-03-11", "close": 1.18, "volume": 391415.0}, {"date": "2022-03-14", "close": 1.22, "volume": 253521.0}, {"date": "2022-03-15", "close": 1.205, "volume": 474217.0}, {"date": "2022-03-16", "close": 1.2, "volume": 785155.0}, {"date": "2022-03-17", "close": 1.21, "volume": 283382.0}, {"date": "2022-03-18", "close": 1.22, "volume": 346224.0}, {"date": "2022-03-21", "close": 1.22, "volume": 205145.0}, {"date": "2022-03-22", "close": 1.235, "volume": 322747.0}, {"date": "2022-03-23", "close": 1.28, "volume": 188719.0}, {"date": "2022-03-24", "close": 1.28, "volume": 322042.0}, {"date": "2022-03-25", "close": 1.27, "volume": 68936.0}, {"date": "2022-03-28", "close": 1.3, "volume": 214023.0}, {"date": "2022-03-29", "close": 1.315, "volume": 252264.0}, {"date": "2022-03-30", "close": 1.32, "volume": 135782.0}, {"date": "2022-03-31", "close": 1.295, "volume": 214828.0}, {"date": "2022-04-01", "close": 1.255, "volume": 193353.0}, {"date": "2022-04-04", "close": 1.23, "volume": 287512.0}, {"date": "2022-04-05", "close": 1.25, "volume": 250482.0}, {"date": "2022-04-06", "close": 1.235, "volume": 324052.0}, {"date": "2022-04-07", "close": 1.21, "volume": 340603.0}, {"date": "2022-04-08", "close": 1.24, "volume": 199943.0}, {"date": "2022-04-11", "close": 1.205, "volume": 131206.0}, {"date": "2022-04-12", "close": 1.2, "volume": 428563.0}, {"date": "2022-04-13", "close": 1.21, "volume": 167509.0}, {"date": "2022-04-14", "close": 1.22, "volume": 240947.0}, {"date": "2022-04-19", "close": 1.2, "volume": 110835.0}, {"date": "2022-04-20", "close": 1.245, "volume": 243756.0}, {"date": "2022-04-21", "close": 1.28, "volume": 133705.0}, {"date": "2022-04-22", "close": 1.29, "volume": 158898.0}, {"date": "2022-04-26", "close": 1.22, "volume": 235015.0}, {"date": "2022-04-27", "close": 1.195, "volume": 245550.0}, {"date": "2022-04-28", "close": 1.215, "volume": 135171.0}, {"date": "2022-04-29", "close": 1.245, "volume": 52295.0}, {"date": "2022-05-02", "close": 1.23, "volume": 146406.0}, {"date": "2022-05-03", "close": 1.215, "volume": 84260.0}, {"date": "2022-05-04", "close": 1.23, "volume": 100330.0}, {"date": "2022-05-05", "close": 1.23, "volume": 50991.0}, {"date": "2022-05-06", "close": 1.25, "volume": 146775.0}, {"date": "2022-05-09", "close": 1.2, "volume": 182191.0}, {"date": "2022-05-10", "close": 1.205, "volume": 280908.0}, {"date": "2022-05-11", "close": 1.23, "volume": 80261.0}, {"date": "2022-05-12", "close": 1.18, "volume": 111123.0}, {"date": "2022-05-13", "close": 1.235, "volume": 134575.0}, {"date": "2022-05-16", "close": 1.245, "volume": 88697.0}, {"date": "2022-05-17", "close": 1.225, "volume": 52058.0}, {"date": "2022-05-18", "close": 1.24, "volume": 70624.0}, {"date": "2022-05-19", "close": 1.23, "volume": 76144.0}, {"date": "2022-05-20", "close": 1.215, "volume": 104833.0}, {"date": "2022-05-23", "close": 1.23, "volume": 73993.0}, {"date": "2022-05-24", "close": 1.235, "volume": 34408.0}, {"date": "2022-05-25", "close": 1.2225, "volume": 47203.0}, {"date": "2022-05-26", "close": 1.185, "volume": 195276.0}, {"date": "2022-05-27", "close": 1.185, "volume": 138202.0}, {"date": "2022-05-30", "close": 1.215, "volume": 143630.0}, {"date": "2022-05-31", "close": 1.21, "volume": 17519.0}, {"date": "2022-06-01", "close": 1.235, "volume": 228380.0}, {"date": "2022-06-02", "close": 1.185, "volume": 247367.0}, {"date": "2022-06-03", "close": 1.17, "volume": 198282.0}, {"date": "2022-06-06", "close": 1.165, "volume": 149044.0}, {"date": "2022-06-07", "close": 1.14, "volume": 157554.0}, {"date": "2022-06-08", "close": 1.14, "volume": 153681.0}, {"date": "2022-06-09", "close": 1.17, "volume": 55266.0}, {"date": "2022-06-10", "close": 1.14, "volume": 238509.0}, {"date": "2022-06-14", "close": 1.095, "volume": 314755.0}, {"date": "2022-06-15", "close": 1.095, "volume": 296685.0}, {"date": "2022-06-16", "close": 1.1, "volume": 158357.0}, {"date": "2022-06-17", "close": 1.08, "volume": 138746.0}, {"date": "2022-06-20", "close": 1.08, "volume": 60862.0}, {"date": "2022-06-21", "close": 1.095, "volume": 50100.0}, {"date": "2022-06-22", "close": 1.055, "volume": 159845.0}, {"date": "2022-06-23", "close": 1.055, "volume": 63210.0}, {"date": "2022-06-24", "close": 0.85, "volume": 1314341.0}, {"date": "2022-06-27", "close": 0.88, "volume": 630286.0}, {"date": "2022-06-28", "close": 0.96, "volume": 468982.0}, {"date": "2022-06-29", "close": 0.955, "volume": 105115.0}, {"date": "2022-06-30", "close": 0.965, "volume": 168807.0}, {"date": "2022-07-01", "close": 0.97, "volume": 69087.0}, {"date": "2022-07-04", "close": 0.99, "volume": 118268.0}, {"date": "2022-07-05", "close": 0.995, "volume": 124597.0}, {"date": "2022-07-06", "close": 1.04, "volume": 73098.0}, {"date": "2022-07-07", "close": 1.02, "volume": 61680.0}, {"date": "2022-07-08", "close": 1.035, "volume": 44894.0}, {"date": "2022-07-11", "close": 1.035, "volume": 109698.0}, {"date": "2022-07-12", "close": 1.05, "volume": 132325.0}, {"date": "2022-07-13", "close": 1.0, "volume": 75062.0}, {"date": "2022-07-14", "close": 1.1, "volume": 132096.0}, {"date": "2022-07-15", "close": 1.09, "volume": 78441.0}, {"date": "2022-07-18", "close": 1.06, "volume": 53139.0}, {"date": "2022-07-19", "close": 1.1, "volume": 75948.0}, {"date": "2022-07-20", "close": 1.16, "volume": 91924.0}, {"date": "2022-07-21", "close": 1.155, "volume": 63207.0}, {"date": "2022-07-22", "close": 1.15, "volume": 62189.0}, {"date": "2022-07-25", "close": 1.16, "volume": 72981.0}, {"date": "2022-07-26", "close": 1.15, "volume": 17415.0}, {"date": "2022-07-27", "close": 1.175, "volume": 38799.0}, {"date": "2022-07-28", "close": 1.15, "volume": 62037.0}, {"date": "2022-07-29", "close": 1.16, "volume": 55242.0}, {"date": "2022-08-01", "close": 1.165, "volume": 62096.0}, {"date": "2022-08-02", "close": 1.18, "volume": 38124.0}, {"date": "2022-08-03", "close": 1.14, "volume": 154047.0}, {"date": "2022-08-04", "close": 1.18, "volume": 39445.0}, {"date": "2022-08-05", "close": 1.22, "volume": 91198.0}, {"date": "2022-08-08", "close": 1.26, "volume": 53357.0}, {"date": "2022-08-09", "close": 1.24, "volume": 69646.0}, {"date": "2022-08-10", "close": 1.23, "volume": 38763.0}, {"date": "2022-08-11", "close": 1.2, "volume": 90454.0}, {"date": "2022-08-12", "close": 1.145, "volume": 218612.0}, {"date": "2022-08-15", "close": 1.12, "volume": 266174.0}, {"date": "2022-08-16", "close": 1.15, "volume": 101549.0}, {"date": "2022-08-17", "close": 1.14, "volume": 60202.0}, {"date": "2022-08-18", "close": 1.1, "volume": 98460.0}, {"date": "2022-08-19", "close": 1.13, "volume": 100605.0}, {"date": "2022-08-22", "close": 1.09, "volume": 110664.0}, {"date": "2022-08-23", "close": 1.085, "volume": 62228.0}, {"date": "2022-08-24", "close": 1.11, "volume": 289940.0}, {"date": "2022-08-25", "close": 1.1, "volume": 80742.0}, {"date": "2022-08-26", "close": 1.06, "volume": 83088.0}, {"date": "2022-08-29", "close": 1.09, "volume": 120968.0}, {"date": "2022-08-30", "close": 1.04, "volume": 115771.0}, {"date": "2022-08-31", "close": 1.03, "volume": 129970.0}, {"date": "2022-09-01", "close": 1.03, "volume": 63300.0}, {"date": "2022-09-02", "close": 0.995, "volume": 103883.0}, {"date": "2022-09-05", "close": 0.99, "volume": 36170.0}, {"date": "2022-09-06", "close": 0.99, "volume": 86534.0}, {"date": "2022-09-07", "close": 0.99, "volume": 85426.0}, {"date": "2022-09-08", "close": 1.0, "volume": 27931.0}, {"date": "2022-09-09", "close": 1.02, "volume": 62555.0}, {"date": "2022-09-12", "close": 1.005, "volume": 166429.0}, {"date": "2022-09-13", "close": 0.995, "volume": 90312.0}, {"date": "2022-09-14", "close": 1.0, "volume": 204694.0}, {"date": "2022-09-15", "close": 1.03, "volume": 36764.0}, {"date": "2022-09-16", "close": 1.005, "volume": 5125.0}, {"date": "2022-09-19", "close": 1.01, "volume": 29546.0}, {"date": "2022-09-20", "close": 0.96, "volume": 102400.0}, {"date": "2022-09-21", "close": 0.96, "volume": 18552.0}, {"date": "2022-09-23", "close": 0.9, "volume": 182137.0}, {"date": "2022-09-26", "close": 0.975, "volume": 127404.0}, {"date": "2022-09-27", "close": 1.01, "volume": 68997.0}, {"date": "2022-09-28", "close": 1.07, "volume": 299990.0}, {"date": "2022-09-29", "close": 1.0, "volume": 77614.0}, {"date": "2022-09-30", "close": 1.01, "volume": 42802.0}, {"date": "2022-10-03", "close": 1.01, "volume": 20888.0}, {"date": "2022-10-04", "close": 1.0, "volume": 62236.0}, {"date": "2022-10-05", "close": 1.01, "volume": 40712.0}, {"date": "2022-10-06", "close": 1.1, "volume": 256162.0}, {"date": "2022-10-07", "close": 1.06, "volume": 23779.0}, {"date": "2022-10-10", "close": 1.095, "volume": 74172.0}, {"date": "2022-10-11", "close": 1.05, "volume": 80405.0}, {"date": "2022-10-12", "close": 1.03, "volume": 78995.0}, {"date": "2022-10-13", "close": 1.035, "volume": 136758.0}, {"date": "2022-10-14", "close": 1.04, "volume": 19551.0}, {"date": "2022-10-17", "close": 1.05, "volume": 94214.0}, {"date": "2022-10-18", "close": 1.04, "volume": 76797.0}, {"date": "2022-10-19", "close": 1.035, "volume": 46095.0}, {"date": "2022-10-20", "close": 1.025, "volume": 119754.0}, {"date": "2022-10-21", "close": 1.05, "volume": 66398.0}, {"date": "2022-10-24", "close": 0.955, "volume": 510874.0}, {"date": "2022-10-25", "close": 0.95, "volume": 549906.0}, {"date": "2022-10-26", "close": 0.93, "volume": 131226.0}, {"date": "2022-10-27", "close": 0.95, "volume": 281367.0}, {"date": "2022-10-28", "close": 0.925, "volume": 344369.0}, {"date": "2022-10-31", "close": 0.92, "volume": 183482.0}, {"date": "2022-11-01", "close": 0.935, "volume": 39113.0}, {"date": "2022-11-02", "close": 0.9, "volume": 1430727.0}, {"date": "2022-11-03", "close": 0.915, "volume": 66946.0}, {"date": "2022-11-04", "close": 0.94, "volume": 286833.0}, {"date": "2022-11-07", "close": 0.95, "volume": 118125.0}, {"date": "2022-11-08", "close": 0.905, "volume": 143079.0}, {"date": "2022-11-09", "close": 0.925, "volume": 154501.0}, {"date": "2022-11-10", "close": 0.93, "volume": 19092.0}, {"date": "2022-11-11", "close": 0.93, "volume": 140060.0}, {"date": "2022-11-14", "close": 0.935, "volume": 58791.0}, {"date": "2022-11-15", "close": 0.965, "volume": 318098.0}, {"date": "2022-11-16", "close": 1.0, "volume": 204263.0}, {"date": "2022-11-17", "close": 1.01, "volume": 107785.0}, {"date": "2022-11-18", "close": 1.02, "volume": 31158.0}, {"date": "2022-11-21", "close": 1.01, "volume": 53582.0}, {"date": "2022-11-22", "close": 0.99, "volume": 2950.0}, {"date": "2022-11-23", "close": 1.01, "volume": 39482.0}, {"date": "2022-11-24", "close": 1.01, "volume": 122168.0}, {"date": "2022-11-25", "close": 1.05, "volume": 212283.0}, {"date": "2022-11-28", "close": 1.055, "volume": 91599.0}, {"date": "2022-11-29", "close": 1.06, "volume": 145624.0}, {"date": "2022-11-30", "close": 1.095, "volume": 84995.0}, {"date": "2022-12-01", "close": 1.12, "volume": 210079.0}, {"date": "2022-12-02", "close": 1.12, "volume": 16746.0}, {"date": "2022-12-05", "close": 1.11, "volume": 35304.0}, {"date": "2022-12-06", "close": 1.1, "volume": 82511.0}, {"date": "2022-12-07", "close": 1.05, "volume": 88452.0}, {"date": "2022-12-08", "close": 1.03, "volume": 88843.0}, {"date": "2022-12-09", "close": 1.035, "volume": 6484.0}, {"date": "2022-12-12", "close": 1.0, "volume": 34626.0}, {"date": "2022-12-13", "close": 1.01, "volume": 32169.0}, {"date": "2022-12-14", "close": 1.005, "volume": 22414.0}, {"date": "2022-12-15", "close": 0.985, "volume": 111638.0}, {"date": "2022-12-16", "close": 0.985, "volume": 22919.0}, {"date": "2022-12-19", "close": 0.975, "volume": 26771.0}, {"date": "2022-12-20", "close": 0.98, "volume": 84849.0}, {"date": "2022-12-21", "close": 0.985, "volume": 24771.0}, {"date": "2022-12-22", "close": 0.995, "volume": 55772.0}, {"date": "2022-12-23", "close": 1.005, "volume": 76173.0}, {"date": "2022-12-28", "close": 1.005, "volume": 47458.0}, {"date": "2022-12-29", "close": 0.995, "volume": 21189.0}, {"date": "2022-12-30", "close": 0.98, "volume": 110510.0}, {"date": "2023-01-03", "close": 0.99, "volume": 55706.0}, {"date": "2023-01-04", "close": 0.99, "volume": 233344.0}, {"date": "2023-01-05", "close": 0.98, "volume": 92092.0}, {"date": "2023-01-06", "close": 1.0, "volume": 40097.0}, {"date": "2023-01-09", "close": 0.985, "volume": 256830.0}, {"date": "2023-01-10", "close": 0.99, "volume": 31693.0}, {"date": "2023-01-11", "close": 0.985, "volume": 89758.0}, {"date": "2023-01-12", "close": 1.03, "volume": 380091.0}, {"date": "2023-01-13", "close": 1.02, "volume": 81608.0}, {"date": "2023-01-16", "close": 1.09, "volume": 137494.0}, {"date": "2023-01-17", "close": 1.065, "volume": 111350.0}, {"date": "2023-01-18", "close": 1.07, "volume": 72376.0}, {"date": "2023-01-19", "close": 1.03, "volume": 74143.0}, {"date": "2023-01-20", "close": 1.03, "volume": 91835.0}, {"date": "2023-01-23", "close": 1.02, "volume": 19131.0}, {"date": "2023-01-24", "close": 1.035, "volume": 43009.0}, {"date": "2023-01-25", "close": 1.05, "volume": 110479.0}, {"date": "2023-01-27", "close": 1.025, "volume": 24412.0}, {"date": "2023-01-30", "close": 1.01, "volume": 144090.0}, {"date": "2023-01-31", "close": 1.03, "volume": 154240.0}, {"date": "2023-02-01", "close": 1.02, "volume": 14705.0}, {"date": "2023-02-02", "close": 1.025, "volume": 38149.0}, {"date": "2023-02-03", "close": 1.04, "volume": 102255.0}, {"date": "2023-02-06", "close": 1.025, "volume": 23608.0}, {"date": "2023-02-07", "close": 1.01, "volume": 119077.0}, {"date": "2023-02-08", "close": 1.01, "volume": 96958.0}, {"date": "2023-02-09", "close": 1.02, "volume": 23431.0}, {"date": "2023-02-10", "close": 1.0, "volume": 122047.0}, {"date": "2023-02-13", "close": 1.015, "volume": 104798.0}, {"date": "2023-02-14", "close": 0.995, "volume": 10460.0}, {"date": "2023-02-15", "close": 0.975, "volume": 122068.0}, {"date": "2023-02-16", "close": 1.065, "volume": 445825.0}, {"date": "2023-02-17", "close": 1.04, "volume": 214306.0}, {"date": "2023-02-20", "close": 1.065, "volume": 48037.0}, {"date": "2023-02-21", "close": 1.085, "volume": 221070.0}, {"date": "2023-02-22", "close": 1.07, "volume": 58158.0}, {"date": "2023-02-23", "close": 1.07, "volume": 48023.0}, {"date": "2023-02-24", "close": 1.09, "volume": 74529.0}, {"date": "2023-02-27", "close": 1.105, "volume": 192410.0}, {"date": "2023-02-28", "close": 1.08, "volume": 128163.0}, {"date": "2023-03-01", "close": 1.02, "volume": 79093.0}, {"date": "2023-03-02", "close": 1.0, "volume": 90030.0}, {"date": "2023-03-03", "close": 1.0, "volume": 95511.0}, {"date": "2023-03-06", "close": 1.0, "volume": 304690.0}, {"date": "2023-03-07", "close": 1.01, "volume": 63837.0}, {"date": "2023-03-08", "close": 1.015, "volume": 78484.0}, {"date": "2023-03-09", "close": 1.02, "volume": 61428.0}, {"date": "2023-03-10", "close": 1.0, "volume": 108248.0}, {"date": "2023-03-13", "close": 1.02, "volume": 141843.0}, {"date": "2023-03-14", "close": 1.02, "volume": 195467.0}, {"date": "2023-03-15", "close": 1.0, "volume": 233781.0}, {"date": "2023-03-16", "close": 1.0, "volume": 377644.0}, {"date": "2023-03-17", "close": 1.005, "volume": 42965.0}, {"date": "2023-03-20", "close": 0.975, "volume": 186924.0}, {"date": "2023-03-21", "close": 0.985, "volume": 49717.0}, {"date": "2023-03-22", "close": 0.99, "volume": 109850.0}, {"date": "2023-03-23", "close": 1.0, "volume": 32335.0}, {"date": "2023-03-24", "close": 1.01, "volume": 24908.0}, {"date": "2023-03-27", "close": 1.01, "volume": 58743.0}, {"date": "2023-03-28", "close": 1.01, "volume": 136996.0}, {"date": "2023-03-29", "close": 1.01, "volume": 11127.0}, {"date": "2023-03-30", "close": 1.03, "volume": 21657.0}, {"date": "2023-03-31", "close": 1.03, "volume": 35401.0}, {"date": "2023-04-03", "close": 1.05, "volume": 118361.0}, {"date": "2023-04-04", "close": 1.02, "volume": 57403.0}, {"date": "2023-04-05", "close": 1.04, "volume": 32644.0}, {"date": "2023-04-06", "close": 1.0, "volume": 195426.0}, {"date": "2023-04-11", "close": 1.0, "volume": 79905.0}, {"date": "2023-04-12", "close": 1.01, "volume": 112242.0}, {"date": "2023-04-13", "close": 1.0, "volume": 77724.0}, {"date": "2023-04-14", "close": 1.01, "volume": 9159.0}, {"date": "2023-04-17", "close": 1.015, "volume": 132996.0}, {"date": "2023-04-18", "close": 1.015, "volume": 9226.0}, {"date": "2023-04-19", "close": 1.0, "volume": 113702.0}, {"date": "2023-04-20", "close": 0.97, "volume": 85359.0}, {"date": "2023-04-21", "close": 0.98, "volume": 38283.0}, {"date": "2023-04-24", "close": 0.975, "volume": 3499.0}, {"date": "2023-04-26", "close": 0.96, "volume": 86595.0}, {"date": "2023-04-27", "close": 0.995, "volume": 223502.0}, {"date": "2023-04-28", "close": 0.97, "volume": 61428.0}, {"date": "2023-05-01", "close": 0.935, "volume": 1952093.0}, {"date": "2023-05-02", "close": 0.945, "volume": 119603.0}, {"date": "2023-05-03", "close": 0.945, "volume": 163554.0}, {"date": "2023-05-04", "close": 0.95, "volume": 158713.0}, {"date": "2023-05-05", "close": 0.96, "volume": 54768.0}, {"date": "2023-05-08", "close": 0.97, "volume": 14319.0}, {"date": "2023-05-09", "close": 0.965, "volume": 3521.0}, {"date": "2023-05-10", "close": 0.975, "volume": 85077.0}, {"date": "2023-05-11", "close": 0.96, "volume": 14588.0}, {"date": "2023-05-12", "close": 0.955, "volume": 169710.0}, {"date": "2023-05-15", "close": 0.935, "volume": 127166.0}, {"date": "2023-05-16", "close": 0.93, "volume": 112095.0}, {"date": "2023-05-17", "close": 0.93, "volume": 47067.0}, {"date": "2023-05-18", "close": 0.95, "volume": 124204.0}, {"date": "2023-05-19", "close": 0.95, "volume": 69654.0}, {"date": "2023-05-22", "close": 0.93, "volume": 42984.0}, {"date": "2023-05-23", "close": 0.94, "volume": 4692.0}, {"date": "2023-05-24", "close": 0.92, "volume": 172095.0}, {"date": "2023-05-25", "close": 0.935, "volume": 80754.0}, {"date": "2023-05-26", "close": 0.93, "volume": 13499.0}, {"date": "2023-05-29", "close": 0.93, "volume": 142244.0}, {"date": "2023-05-30", "close": 0.925, "volume": 491599.0}, {"date": "2023-05-31", "close": 0.92, "volume": 41642.0}, {"date": "2023-06-01", "close": 0.915, "volume": 58561.0}, {"date": "2023-06-02", "close": 0.92, "volume": 35630.0}, {"date": "2023-06-05", "close": 0.915, "volume": 97461.0}, {"date": "2023-06-06", "close": 0.91, "volume": 74314.0}, {"date": "2023-06-07", "close": 0.91, "volume": 122705.0}, {"date": "2023-06-08", "close": 0.895, "volume": 247486.0}, {"date": "2023-06-09", "close": 0.875, "volume": 322545.0}, {"date": "2023-06-13", "close": 0.855, "volume": 495901.0}, {"date": "2023-06-14", "close": 0.835, "volume": 172998.0}, {"date": "2023-06-15", "close": 0.85, "volume": 90527.0}, {"date": "2023-06-16", "close": 0.875, "volume": 72766.0}, {"date": "2023-06-19", "close": 0.855, "volume": 361206.0}, {"date": "2023-06-20", "close": 0.935, "volume": 618808.0}, {"date": "2023-06-21", "close": 0.91, "volume": 82996.0}, {"date": "2023-06-22", "close": 0.91, "volume": 19467.0}, {"date": "2023-06-23", "close": 0.9, "volume": 173412.0}, {"date": "2023-06-26", "close": 0.88, "volume": 96544.0}, {"date": "2023-06-27", "close": 0.88, "volume": 37405.0}, {"date": "2023-06-28", "close": 0.9, "volume": 27405.0}, {"date": "2023-06-29", "close": 0.9, "volume": 121382.0}, {"date": "2023-06-30", "close": 0.94, "volume": 433171.0}, {"date": "2023-07-03", "close": 0.94, "volume": 74340.0}, {"date": "2023-07-04", "close": 0.91, "volume": 124671.0}, {"date": "2023-07-05", "close": 0.935, "volume": 88145.0}, {"date": "2023-07-06", "close": 0.935, "volume": 60812.0}, {"date": "2023-07-07", "close": 0.915, "volume": 43116.0}, {"date": "2023-07-10", "close": 0.915, "volume": 45796.0}, {"date": "2023-07-11", "close": 1.02, "volume": 444316.0}, {"date": "2023-07-12", "close": 1.0, "volume": 77869.0}, {"date": "2023-07-13", "close": 1.02, "volume": 171603.0}, {"date": "2023-07-14", "close": 1.055, "volume": 87498.0}, {"date": "2023-07-17", "close": 1.07, "volume": 80192.0}, {"date": "2023-07-18", "close": 1.065, "volume": 100802.0}, {"date": "2023-07-19", "close": 1.05, "volume": 102997.0}, {"date": "2023-07-20", "close": 1.06, "volume": 22224.0}, {"date": "2023-07-21", "close": 1.06, "volume": 160877.0}, {"date": "2023-07-24", "close": 1.07, "volume": 27880.0}, {"date": "2023-07-25", "close": 1.075, "volume": 37052.0}, {"date": "2023-07-26", "close": 1.07, "volume": 129276.0}, {"date": "2023-07-27", "close": 1.06, "volume": 3834.0}, {"date": "2023-07-28", "close": 1.06, "volume": 19224.0}, {"date": "2023-07-31", "close": 1.06, "volume": 22885.0}, {"date": "2023-08-01", "close": 1.04, "volume": 41107.0}, {"date": "2023-08-02", "close": 1.06, "volume": 28562.0}, {"date": "2023-08-03", "close": 1.05, "volume": 46774.0}, {"date": "2023-08-04", "close": 1.06, "volume": 3118.0}, {"date": "2023-08-07", "close": 1.05, "volume": 101248.0}, {"date": "2023-08-08", "close": 1.065, "volume": 163621.0}, {"date": "2023-08-09", "close": 1.065, "volume": 9993.0}, {"date": "2023-08-10", "close": 1.05, "volume": 14243.0}, {"date": "2023-08-11", "close": 1.06, "volume": 22153.0}, {"date": "2023-08-14", "close": 1.09, "volume": 214279.0}, {"date": "2023-08-15", "close": 1.095, "volume": 64499.0}, {"date": "2023-08-16", "close": 1.07, "volume": 74777.0}, {"date": "2023-08-17", "close": 1.055, "volume": 66980.0}, {"date": "2023-08-18", "close": 1.04, "volume": 202988.0}, {"date": "2023-08-21", "close": 1.05, "volume": 37292.0}, {"date": "2023-08-22", "close": 1.05, "volume": 29788.0}, {"date": "2023-08-23", "close": 1.05, "volume": 15632.0}, {"date": "2023-08-24", "close": 1.075, "volume": 289183.0}, {"date": "2023-08-25", "close": 1.06, "volume": 112138.0}, {"date": "2023-08-28", "close": 1.075, "volume": 138116.0}, {"date": "2023-08-29", "close": 1.06, "volume": 90194.0}, {"date": "2023-08-30", "close": 1.06, "volume": 200310.0}, {"date": "2023-08-31", "close": 1.06, "volume": 40858.0}, {"date": "2023-09-01", "close": 1.045, "volume": 84179.0}, {"date": "2023-09-04", "close": 1.045, "volume": 49377.0}, {"date": "2023-09-05", "close": 1.05, "volume": 97018.0}, {"date": "2023-09-06", "close": 1.045, "volume": 23532.0}, {"date": "2023-09-07", "close": 1.03, "volume": 45632.0}, {"date": "2023-09-08", "close": 1.05, "volume": 48529.0}, {"date": "2023-09-11", "close": 1.05, "volume": 49532.0}, {"date": "2023-09-12", "close": 1.025, "volume": 171623.0}, {"date": "2023-09-13", "close": 1.0, "volume": 147004.0}, {"date": "2023-09-14", "close": 0.99, "volume": 213767.0}, {"date": "2023-09-15", "close": 0.99, "volume": 2870.0}, {"date": "2023-09-18", "close": 0.99, "volume": 144528.0}, {"date": "2023-09-19", "close": 0.98, "volume": 53738.0}, {"date": "2023-09-20", "close": 0.985, "volume": 43420.0}, {"date": "2023-09-21", "close": 0.97, "volume": 13330.0}, {"date": "2023-09-22", "close": 0.97, "volume": 25967.0}, {"date": "2023-09-25", "close": 0.97, "volume": 44135.0}, {"date": "2023-09-26", "close": 0.97, "volume": 17229.0}, {"date": "2023-09-27", "close": 0.98, "volume": 22933.0}, {"date": "2023-09-28", "close": 0.97, "volume": 26947.0}, {"date": "2023-09-29", "close": 0.975, "volume": 39696.0}, {"date": "2023-10-02", "close": 0.97, "volume": 7570.0}, {"date": "2023-10-03", "close": 0.97, "volume": 29873.0}, {"date": "2023-10-04", "close": 0.965, "volume": 73677.0}, {"date": "2023-10-05", "close": 0.95, "volume": 46190.0}, {"date": "2023-10-06", "close": 0.94, "volume": 82711.0}, {"date": "2023-10-09", "close": 0.93, "volume": 83526.0}, {"date": "2023-10-10", "close": 0.94, "volume": 26052.0}, {"date": "2023-10-11", "close": 0.94, "volume": 9994.0}, {"date": "2023-10-12", "close": 0.93, "volume": 176416.0}, {"date": "2023-10-13", "close": 0.92, "volume": 73548.0}, {"date": "2023-10-16", "close": 0.92, "volume": 1053.0}, {"date": "2023-10-17", "close": 0.945, "volume": 39198.0}, {"date": "2023-10-18", "close": 0.925, "volume": 22190.0}, {"date": "2023-10-19", "close": 0.935, "volume": 26045.0}, {"date": "2023-10-20", "close": 0.93, "volume": 51603.0}, {"date": "2023-10-23", "close": 0.93, "volume": 63366.0}, {"date": "2023-10-24", "close": 0.935, "volume": 58462.0}, {"date": "2023-10-25", "close": 0.935, "volume": 81365.0}, {"date": "2023-10-26", "close": 0.925, "volume": 170547.0}, {"date": "2023-10-27", "close": 0.94, "volume": 51753.0}, {"date": "2023-10-30", "close": 0.97, "volume": 67671.0}, {"date": "2023-10-31", "close": 0.98, "volume": 94345.0}, {"date": "2023-11-01", "close": 0.94, "volume": 100329.0}, {"date": "2023-11-02", "close": 0.94, "volume": 21688.0}, {"date": "2023-11-03", "close": 0.95, "volume": 125982.0}, {"date": "2023-11-06", "close": 0.965, "volume": 22251.0}, {"date": "2023-11-07", "close": 1.0, "volume": 174461.0}, {"date": "2023-11-08", "close": 1.03, "volume": 182758.0}, {"date": "2023-11-09", "close": 1.08, "volume": 211207.0}, {"date": "2023-11-10", "close": 1.06, "volume": 75942.0}, {"date": "2023-11-13", "close": 1.06, "volume": 116070.0}, {"date": "2023-11-14", "close": 1.07, "volume": 90638.0}, {"date": "2023-11-15", "close": 1.1, "volume": 179247.0}, {"date": "2023-11-16", "close": 1.125, "volume": 244373.0}, {"date": "2023-11-17", "close": 1.11, "volume": 123717.0}, {"date": "2023-11-20", "close": 1.1, "volume": 193131.0}, {"date": "2023-11-21", "close": 1.115, "volume": 61092.0}, {"date": "2023-11-22", "close": 1.11, "volume": 375502.0}, {"date": "2023-11-23", "close": 1.08, "volume": 71104.0}, {"date": "2023-11-24", "close": 1.1, "volume": 19854.0}, {"date": "2023-11-27", "close": 1.11, "volume": 8123.0}, {"date": "2023-11-28", "close": 1.08, "volume": 15958.0}, {"date": "2023-11-29", "close": 1.115, "volume": 108232.0}, {"date": "2023-11-30", "close": 1.115, "volume": 685410.0}, {"date": "2023-12-01", "close": 1.13, "volume": 199282.0}, {"date": "2023-12-04", "close": 1.215, "volume": 271851.0}, {"date": "2023-12-05", "close": 1.2, "volume": 86854.0}, {"date": "2023-12-06", "close": 1.185, "volume": 114854.0}, {"date": "2023-12-07", "close": 1.21, "volume": 49911.0}, {"date": "2023-12-08", "close": 1.175, "volume": 139457.0}, {"date": "2023-12-11", "close": 1.205, "volume": 243824.0}, {"date": "2023-12-12", "close": 1.185, "volume": 95866.0}, {"date": "2023-12-13", "close": 1.21, "volume": 40120.0}, {"date": "2023-12-14", "close": 1.21, "volume": 126540.0}, {"date": "2023-12-15", "close": 1.23, "volume": 122088.0}, {"date": "2023-12-18", "close": 1.3, "volume": 344492.0}, {"date": "2023-12-19", "close": 1.35, "volume": 357661.0}, {"date": "2023-12-20", "close": 1.315, "volume": 289637.0}, {"date": "2023-12-21", "close": 1.305, "volume": 60257.0}, {"date": "2023-12-22", "close": 1.35, "volume": 1689.0}, {"date": "2023-12-27", "close": 1.35, "volume": 101867.0}, {"date": "2023-12-28", "close": 1.35, "volume": 62029.0}, {"date": "2023-12-29", "close": 1.35, "volume": 16077.0}, {"date": "2024-01-02", "close": 1.365, "volume": 136671.0}, {"date": "2024-01-03", "close": 1.33, "volume": 221345.0}, {"date": "2024-01-04", "close": 1.33, "volume": 70851.0}, {"date": "2024-01-05", "close": 1.35, "volume": 30366.0}, {"date": "2024-01-08", "close": 1.37, "volume": 47837.0}, {"date": "2024-01-09", "close": 1.365, "volume": 162959.0}, {"date": "2024-01-10", "close": 1.355, "volume": 66721.0}, {"date": "2024-01-11", "close": 1.33, "volume": 56505.0}, {"date": "2024-01-12", "close": 1.325, "volume": 282796.0}, {"date": "2024-01-15", "close": 1.32, "volume": 72701.0}, {"date": "2024-01-16", "close": 1.33, "volume": 47187.0}, {"date": "2024-01-17", "close": 1.3, "volume": 126021.0}, {"date": "2024-01-18", "close": 1.3, "volume": 100230.0}, {"date": "2024-01-19", "close": 1.33, "volume": 37798.0}, {"date": "2024-01-22", "close": 1.34, "volume": 21916.0}, {"date": "2024-01-23", "close": 1.3, "volume": 111957.0}, {"date": "2024-01-24", "close": 1.325, "volume": 33393.0}, {"date": "2024-01-25", "close": 1.305, "volume": 53570.0}, {"date": "2024-01-29", "close": 1.34, "volume": 80914.0}, {"date": "2024-01-30", "close": 1.32, "volume": 26102.0}, {"date": "2024-01-31", "close": 1.31, "volume": 124226.0}, {"date": "2024-02-01", "close": 1.33, "volume": 64010.0}, {"date": "2024-02-02", "close": 1.305, "volume": 46628.0}, {"date": "2024-02-05", "close": 1.295, "volume": 138187.0}, {"date": "2024-02-06", "close": 1.28, "volume": 80090.0}, {"date": "2024-02-07", "close": 1.28, "volume": 93074.0}, {"date": "2024-02-08", "close": 1.3, "volume": 368449.0}, {"date": "2024-02-09", "close": 1.29, "volume": 14382.0}, {"date": "2024-02-12", "close": 1.32, "volume": 86130.0}, {"date": "2024-02-13", "close": 1.375, "volume": 123028.0}, {"date": "2024-02-14", "close": 1.42, "volume": 179809.0}, {"date": "2024-02-15", "close": 1.42, "volume": 167965.0}, {"date": "2024-02-16", "close": 1.38, "volume": 1053876.0}, {"date": "2024-02-19", "close": 1.4, "volume": 174184.0}, {"date": "2024-02-20", "close": 1.38, "volume": 131338.0}, {"date": "2024-02-21", "close": 1.37, "volume": 258883.0}, {"date": "2024-02-22", "close": 1.4, "volume": 46153.0}, {"date": "2024-02-23", "close": 1.395, "volume": 22769.0}, {"date": "2024-02-26", "close": 1.38, "volume": 60136.0}, {"date": "2024-02-27", "close": 1.375, "volume": 213973.0}, {"date": "2024-02-28", "close": 1.335, "volume": 55776.0}, {"date": "2024-02-29", "close": 1.335, "volume": 35067.0}, {"date": "2024-03-01", "close": 1.335, "volume": 11238.0}, {"date": "2024-03-04", "close": 1.34, "volume": 40211.0}, {"date": "2024-03-05", "close": 1.335, "volume": 82266.0}, {"date": "2024-03-06", "close": 1.35, "volume": 76719.0}, {"date": "2024-03-07", "close": 1.335, "volume": 41945.0}, {"date": "2024-03-08", "close": 1.285, "volume": 116950.0}, {"date": "2024-03-11", "close": 1.3, "volume": 113550.0}, {"date": "2024-03-12", "close": 1.32, "volume": 90262.0}, {"date": "2024-03-13", "close": 1.3, "volume": 59382.0}, {"date": "2024-03-14", "close": 1.3, "volume": 45413.0}, {"date": "2024-03-15", "close": 1.285, "volume": 8683.0}, {"date": "2024-03-18", "close": 1.3, "volume": 129716.0}, {"date": "2024-03-19", "close": 1.3, "volume": 103073.0}, {"date": "2024-03-20", "close": 1.33, "volume": 177359.0}, {"date": "2024-03-21", "close": 1.34, "volume": 85925.0}, {"date": "2024-03-22", "close": 1.33, "volume": 151571.0}, {"date": "2024-03-25", "close": 1.35, "volume": 152266.0}, {"date": "2024-03-26", "close": 1.36, "volume": 77334.0}, {"date": "2024-03-27", "close": 1.34, "volume": 90892.0}, {"date": "2024-03-28", "close": 1.36, "volume": 66670.0}, {"date": "2024-04-02", "close": 1.355, "volume": 57923.0}, {"date": "2024-04-03", "close": 1.345, "volume": 3744.0}, {"date": "2024-04-04", "close": 1.345, "volume": 15946.0}, {"date": "2024-04-05", "close": 1.34, "volume": 71890.0}, {"date": "2024-04-08", "close": 1.35, "volume": 64408.0}, {"date": "2024-04-09", "close": 1.375, "volume": 142215.0}, {"date": "2024-04-10", "close": 1.355, "volume": 22583.0}, {"date": "2024-04-11", "close": 1.355, "volume": 49958.0}, {"date": "2024-04-12", "close": 1.36, "volume": 90705.0}, {"date": "2024-04-15", "close": 1.34, "volume": 14172.0}, {"date": "2024-04-16", "close": 1.325, "volume": 126624.0}, {"date": "2024-04-17", "close": 1.35, "volume": 28704.0}, {"date": "2024-04-18", "close": 1.35, "volume": 51141.0}, {"date": "2024-04-19", "close": 1.35, "volume": 293519.0}, {"date": "2024-04-22", "close": 1.375, "volume": 10365.0}, {"date": "2024-04-23", "close": 1.34, "volume": 86432.0}, {"date": "2024-04-24", "close": 1.34, "volume": 29642.0}, {"date": "2024-04-26", "close": 1.345, "volume": 10594.0}, {"date": "2024-04-29", "close": 1.335, "volume": 35828.0}, {"date": "2024-04-30", "close": 1.35, "volume": 4346.0}, {"date": "2024-05-01", "close": 1.35, "volume": 83948.0}, {"date": "2024-05-02", "close": 1.33, "volume": 38384.0}, {"date": "2024-05-03", "close": 1.35, "volume": 115782.0}, {"date": "2024-05-06", "close": 1.36, "volume": 320922.0}, {"date": "2024-05-07", "close": 1.35, "volume": 66567.0}, {"date": "2024-05-08", "close": 1.32, "volume": 56664.0}, {"date": "2024-05-09", "close": 1.31, "volume": 188824.0}, {"date": "2024-05-10", "close": 1.29, "volume": 102745.0}, {"date": "2024-05-13", "close": 1.3, "volume": 28771.0}, {"date": "2024-05-14", "close": 1.265, "volume": 130011.0}, {"date": "2024-05-15", "close": 1.28, "volume": 77312.0}, {"date": "2024-05-16", "close": 1.29, "volume": 35528.0}, {"date": "2024-05-17", "close": 1.29, "volume": 60327.0}, {"date": "2024-05-20", "close": 1.31, "volume": 122806.0}, {"date": "2024-05-21", "close": 1.3, "volume": 66372.0}, {"date": "2024-05-22", "close": 1.3, "volume": 61288.0}, {"date": "2024-05-23", "close": 1.23, "volume": 120652.0}, {"date": "2024-05-24", "close": 1.24, "volume": 50923.0}, {"date": "2024-05-27", "close": 1.25, "volume": 58932.0}, {"date": "2024-05-28", "close": 1.26, "volume": 50729.0}, {"date": "2024-05-29", "close": 1.29, "volume": 159323.0}, {"date": "2024-05-30", "close": 1.3, "volume": 56590.0}, {"date": "2024-05-31", "close": 1.31, "volume": 39432.0}, {"date": "2024-06-03", "close": 1.33, "volume": 75652.0}, {"date": "2024-06-04", "close": 1.325, "volume": 107651.0}, {"date": "2024-06-05", "close": 1.325, "volume": 8244.0}, {"date": "2024-06-06", "close": 1.31, "volume": 30223.0}, {"date": "2024-06-07", "close": 1.325, "volume": 14482.0}, {"date": "2024-06-11", "close": 1.31, "volume": 137838.0}, {"date": "2024-06-12", "close": 1.32, "volume": 75494.0}, {"date": "2024-06-13", "close": 1.325, "volume": 66705.0}, {"date": "2024-06-14", "close": 1.32, "volume": 1114.0}, {"date": "2024-06-17", "close": 1.31, "volume": 249936.0}, {"date": "2024-06-18", "close": 1.32, "volume": 23685.0}, {"date": "2024-06-19", "close": 1.31, "volume": 1525011.0}, {"date": "2024-06-20", "close": 1.315, "volume": 293653.0}, {"date": "2024-06-21", "close": 1.35, "volume": 66411.0}, {"date": "2024-06-24", "close": 1.35, "volume": 75238.0}, {"date": "2024-06-25", "close": 1.36, "volume": 56853.0}, {"date": "2024-06-26", "close": 1.36, "volume": 154038.0}, {"date": "2024-06-27", "close": 1.35, "volume": 112901.0}, {"date": "2024-06-28", "close": 1.355, "volume": 6282.0}, {"date": "2024-07-01", "close": 1.35, "volume": 113443.0}, {"date": "2024-07-02", "close": 1.35, "volume": 145270.0}, {"date": "2024-07-03", "close": 1.38, "volume": 71677.0}, {"date": "2024-07-04", "close": 1.38, "volume": 92090.0}, {"date": "2024-07-05", "close": 1.41, "volume": 182295.0}, {"date": "2024-07-08", "close": 1.385, "volume": 16153.0}, {"date": "2024-07-09", "close": 1.355, "volume": 20867.0}, {"date": "2024-07-10", "close": 1.4, "volume": 236612.0}, {"date": "2024-07-11", "close": 1.42, "volume": 336270.0}, {"date": "2024-07-12", "close": 1.42, "volume": 303482.0}, {"date": "2024-07-15", "close": 1.465, "volume": 350548.0}, {"date": "2024-07-16", "close": 1.475, "volume": 350769.0}, {"date": "2024-07-17", "close": 1.48, "volume": 146545.0}, {"date": "2024-07-18", "close": 1.505, "volume": 151036.0}, {"date": "2024-07-19", "close": 1.47, "volume": 15562.0}, {"date": "2024-07-22", "close": 1.43, "volume": 113797.0}, {"date": "2024-07-23", "close": 1.47, "volume": 28337.0}, {"date": "2024-07-24", "close": 1.455, "volume": 77877.0}, {"date": "2024-07-25", "close": 1.435, "volume": 110317.0}, {"date": "2024-07-26", "close": 1.39, "volume": 64467.0}, {"date": "2024-07-29", "close": 1.435, "volume": 24712.0}, {"date": "2024-07-30", "close": 1.46, "volume": 84162.0}, {"date": "2024-07-31", "close": 1.46, "volume": 560.0}, {"date": "2024-08-01", "close": 1.43, "volume": 43743.0}, {"date": "2024-08-02", "close": 1.42, "volume": 96785.0}, {"date": "2024-08-05", "close": 1.39, "volume": 221709.0}, {"date": "2024-08-06", "close": 1.42, "volume": 164952.0}, {"date": "2024-08-07", "close": 1.415, "volume": 22347.0}, {"date": "2024-08-08", "close": 1.395, "volume": 20528.0}, {"date": "2024-08-09", "close": 1.42, "volume": 52750.0}, {"date": "2024-08-12", "close": 1.45, "volume": 47460.0}, {"date": "2024-08-13", "close": 1.455, "volume": 66089.0}, {"date": "2024-08-14", "close": 1.465, "volume": 36007.0}, {"date": "2024-08-15", "close": 1.44, "volume": 79483.0}, {"date": "2024-08-16", "close": 1.41, "volume": 116189.0}, {"date": "2024-08-19", "close": 1.44, "volume": 77451.0}, {"date": "2024-08-20", "close": 1.41, "volume": 36285.0}, {"date": "2024-08-21", "close": 1.425, "volume": 215008.0}, {"date": "2024-08-22", "close": 1.42, "volume": 1613184.0}, {"date": "2024-08-23", "close": 1.4, "volume": 80818.0}, {"date": "2024-08-26", "close": 1.415, "volume": 145522.0}, {"date": "2024-08-27", "close": 1.4, "volume": 119752.0}, {"date": "2024-08-29", "close": 1.32, "volume": 58608.0}, {"date": "2024-08-30", "close": 1.34, "volume": 22304.0}, {"date": "2024-09-02", "close": 1.31, "volume": 97469.0}, {"date": "2024-09-03", "close": 1.29, "volume": 66373.0}, {"date": "2024-09-04", "close": 1.28, "volume": 115492.0}, {"date": "2024-09-05", "close": 1.275, "volume": 88184.0}, {"date": "2024-09-06", "close": 1.23, "volume": 87112.0}, {"date": "2024-09-09", "close": 1.25, "volume": 122609.0}, {"date": "2024-09-10", "close": 1.235, "volume": 34458.0}, {"date": "2024-09-11", "close": 1.23, "volume": 25308.0}, {"date": "2024-09-12", "close": 1.245, "volume": 54857.0}, {"date": "2024-09-13", "close": 1.235, "volume": 29569.0}, {"date": "2024-09-16", "close": 1.225, "volume": 115657.0}, {"date": "2024-09-17", "close": 1.235, "volume": 13305.0}, {"date": "2024-09-18", "close": 1.25, "volume": 27866.0}, {"date": "2024-09-19", "close": 1.26, "volume": 30194.0}, {"date": "2024-09-20", "close": 1.25, "volume": 82869.0}, {"date": "2024-09-23", "close": 1.235, "volume": 116428.0}, {"date": "2024-09-24", "close": 1.3, "volume": 66261.0}, {"date": "2024-09-25", "close": 1.315, "volume": 23170.0}, {"date": "2024-09-26", "close": 1.37, "volume": 29288.0}, {"date": "2024-09-27", "close": 1.37, "volume": 81324.0}, {"date": "2024-09-30", "close": 1.38, "volume": 248878.0}, {"date": "2024-10-01", "close": 1.345, "volume": 115335.0}, {"date": "2024-10-02", "close": 1.355, "volume": 76468.0}, {"date": "2024-10-03", "close": 1.31, "volume": 49221.0}, {"date": "2024-10-04", "close": 1.28, "volume": 94010.0}, {"date": "2024-10-07", "close": 1.28, "volume": 37992.0}, {"date": "2024-10-08", "close": 1.275, "volume": 35513.0}, {"date": "2024-10-09", "close": 1.31, "volume": 51379.0}, {"date": "2024-10-10", "close": 1.31, "volume": 12203.0}, {"date": "2024-10-11", "close": 1.3, "volume": 10551.0}, {"date": "2024-10-14", "close": 1.31, "volume": 97027.0}, {"date": "2024-10-15", "close": 1.3, "volume": 65912.0}, {"date": "2024-10-16", "close": 1.295, "volume": 95238.0}, {"date": "2024-10-17", "close": 1.295, "volume": 82536.0}, {"date": "2024-10-18", "close": 1.305, "volume": 62401.0}, {"date": "2024-10-21", "close": 1.295, "volume": 49972.0}, {"date": "2024-10-22", "close": 1.305, "volume": 20219.0}, {"date": "2024-10-23", "close": 1.275, "volume": 87865.0}, {"date": "2024-10-24", "close": 1.285, "volume": 58167.0}, {"date": "2024-10-25", "close": 1.3, "volume": 203701.0}, {"date": "2024-10-28", "close": 1.295, "volume": 7967.0}, {"date": "2024-10-29", "close": 1.255, "volume": 32214.0}, {"date": "2024-10-30", "close": 1.23, "volume": 250066.0}, {"date": "2024-10-31", "close": 1.27, "volume": 13247.0}, {"date": "2024-11-01", "close": 1.29, "volume": 175335.0}, {"date": "2024-11-04", "close": 1.245, "volume": 167605.0}, {"date": "2024-11-05", "close": 1.235, "volume": 63409.0}, {"date": "2024-11-07", "close": 1.24, "volume": 117400.0}, {"date": "2024-11-08", "close": 1.26, "volume": 106633.0}, {"date": "2024-11-11", "close": 1.26, "volume": 119891.0}, {"date": "2024-11-12", "close": 1.265, "volume": 79644.0}, {"date": "2024-11-13", "close": 1.3, "volume": 141146.0}, {"date": "2024-11-14", "close": 1.3, "volume": 117869.0}, {"date": "2024-11-15", "close": 1.315, "volume": 227280.0}, {"date": "2024-11-18", "close": 1.285, "volume": 33148.0}, {"date": "2024-11-19", "close": 1.3, "volume": 18702.0}, {"date": "2024-11-20", "close": 1.3, "volume": 160950.0}, {"date": "2024-11-21", "close": 1.25, "volume": 175497.0}, {"date": "2024-11-22", "close": 1.315, "volume": 240968.0}, {"date": "2024-11-25", "close": 1.265, "volume": 54070.0}, {"date": "2024-11-26", "close": 1.28, "volume": 52294.0}, {"date": "2024-11-27", "close": 1.29, "volume": 71258.0}, {"date": "2024-11-28", "close": 1.3, "volume": 30741.0}, {"date": "2024-11-29", "close": 1.295, "volume": 91929.0}, {"date": "2024-12-02", "close": 1.295, "volume": 125551.0}, {"date": "2024-12-03", "close": 1.315, "volume": 120236.0}, {"date": "2024-12-04", "close": 1.305, "volume": 40762.0}, {"date": "2024-12-05", "close": 1.29, "volume": 243412.0}, {"date": "2024-12-06", "close": 1.29, "volume": 103978.0}, {"date": "2024-12-09", "close": 1.33, "volume": 115597.0}, {"date": "2024-12-10", "close": 1.31, "volume": 36641.0}, {"date": "2024-12-11", "close": 1.34, "volume": 83489.0}, {"date": "2024-12-12", "close": 1.335, "volume": 18138.0}, {"date": "2024-12-13", "close": 1.32, "volume": 13518.0}, {"date": "2024-12-16", "close": 1.315, "volume": 95774.0}, {"date": "2024-12-17", "close": 1.315, "volume": 381362.0}, {"date": "2024-12-19", "close": 1.335, "volume": 115630.0}, {"date": "2024-12-23", "close": 1.335, "volume": 29920.0}, {"date": "2024-12-24", "close": 1.325, "volume": 25393.0}, {"date": "2024-12-27", "close": 1.325, "volume": 99427.0}, {"date": "2024-12-30", "close": 1.34, "volume": 9829.0}, {"date": "2025-01-02", "close": 1.345, "volume": 17859.0}, {"date": "2025-01-03", "close": 1.335, "volume": 12853.0}, {"date": "2025-01-06", "close": 1.34, "volume": 23666.0}, {"date": "2025-01-07", "close": 1.34, "volume": 65751.0}, {"date": "2025-01-08", "close": 1.34, "volume": 28770.0}, {"date": "2025-01-09", "close": 1.325, "volume": 46577.0}, {"date": "2025-01-10", "close": 1.34, "volume": 19738.0}, {"date": "2025-01-13", "close": 1.325, "volume": 35094.0}, {"date": "2025-01-14", "close": 1.32, "volume": 94646.0}, {"date": "2025-01-15", "close": 1.33, "volume": 98546.0}, {"date": "2025-01-16", "close": 1.36, "volume": 231033.0}, {"date": "2025-01-17", "close": 1.345, "volume": 154350.0}, {"date": "2025-01-20", "close": 1.36, "volume": 57537.0}, {"date": "2025-01-21", "close": 1.355, "volume": 64952.0}, {"date": "2025-01-22", "close": 1.355, "volume": 387535.0}, {"date": "2025-01-23", "close": 1.39, "volume": 78741.0}, {"date": "2025-01-24", "close": 1.37, "volume": 14862.0}, {"date": "2025-01-28", "close": 1.36, "volume": 104508.0}, {"date": "2025-01-29", "close": 1.345, "volume": 5215.0}, {"date": "2025-01-30", "close": 1.345, "volume": 4554.0}, {"date": "2025-01-31", "close": 1.355, "volume": 77716.0}, {"date": "2025-02-03", "close": 1.355, "volume": 45575.0}, {"date": "2025-02-04", "close": 1.37, "volume": 55487.0}, {"date": "2025-02-05", "close": 1.335, "volume": 11118.0}, {"date": "2025-02-06", "close": 1.34, "volume": 49631.0}, {"date": "2025-02-07", "close": 1.37, "volume": 106820.0}, {"date": "2025-02-10", "close": 1.37, "volume": 136537.0}, {"date": "2025-02-11", "close": 1.355, "volume": 121526.0}, {"date": "2025-02-12", "close": 1.35, "volume": 429558.0}, {"date": "2025-02-13", "close": 1.37, "volume": 59703.0}, {"date": "2025-02-14", "close": 1.385, "volume": 49636.0}, {"date": "2025-02-17", "close": 1.39, "volume": 20816.0}, {"date": "2025-02-18", "close": 1.36, "volume": 113140.0}, {"date": "2025-02-19", "close": 1.37, "volume": 222730.0}, {"date": "2025-02-20", "close": 1.37, "volume": 38908.0}, {"date": "2025-02-21", "close": 1.36, "volume": 74790.0}, {"date": "2025-02-24", "close": 1.36, "volume": 150711.0}, {"date": "2025-02-25", "close": 1.36, "volume": 348293.0}, {"date": "2025-02-26", "close": 1.365, "volume": 97379.0}, {"date": "2025-02-27", "close": 1.37, "volume": 85866.0}, {"date": "2025-02-28", "close": 1.35, "volume": 44531.0}, {"date": "2025-03-03", "close": 1.325, "volume": 49570.0}, {"date": "2025-03-04", "close": 1.315, "volume": 125813.0}, {"date": "2025-03-05", "close": 1.3, "volume": 169697.0}, {"date": "2025-03-06", "close": 1.315, "volume": 21557.0}, {"date": "2025-03-07", "close": 1.295, "volume": 132458.0}, {"date": "2025-03-10", "close": 1.3, "volume": 385267.0}, {"date": "2025-03-11", "close": 1.27, "volume": 197945.0}, {"date": "2025-03-12", "close": 1.26, "volume": 236351.0}, {"date": "2025-03-13", "close": 1.26, "volume": 295621.0}, {"date": "2025-03-14", "close": 1.24, "volume": 302361.0}, {"date": "2025-03-17", "close": 1.26, "volume": 25955.0}, {"date": "2025-03-18", "close": 1.24, "volume": 120113.0}, {"date": "2025-03-19", "close": 1.25, "volume": 36307.0}, {"date": "2025-03-20", "close": 1.25, "volume": 26376.0}, {"date": "2025-03-21", "close": 1.25, "volume": 37476.0}, {"date": "2025-03-24", "close": 1.25, "volume": 126534.0}, {"date": "2025-03-25", "close": 1.25, "volume": 80009.0}, {"date": "2025-03-26", "close": 1.26, "volume": 36601.0}, {"date": "2025-03-27", "close": 1.27, "volume": 60673.0}, {"date": "2025-03-28", "close": 1.285, "volume": 72369.0}, {"date": "2025-03-31", "close": 1.31, "volume": 57512.0}, {"date": "2025-04-01", "close": 1.3, "volume": 92277.0}, {"date": "2025-04-02", "close": 1.295, "volume": 81272.0}, {"date": "2025-04-03", "close": 1.26, "volume": 34493.0}, {"date": "2025-04-04", "close": 1.3, "volume": 370186.0}, {"date": "2025-04-07", "close": 1.21, "volume": 264972.0}, {"date": "2025-04-08", "close": 1.22, "volume": 58580.0}, {"date": "2025-04-09", "close": 1.2125, "volume": 221301.0}, {"date": "2025-04-10", "close": 1.265, "volume": 101242.0}, {"date": "2025-04-11", "close": 1.27, "volume": 25032.0}, {"date": "2025-04-14", "close": 1.25, "volume": 9555.0}, {"date": "2025-04-15", "close": 1.27, "volume": 3532.0}, {"date": "2025-04-16", "close": 1.27, "volume": 85263.0}, {"date": "2025-04-17", "close": 1.26, "volume": 32145.0}, {"date": "2025-04-22", "close": 1.25, "volume": 107272.0}, {"date": "2025-04-23", "close": 1.275, "volume": 45157.0}, {"date": "2025-04-24", "close": 1.255, "volume": 32052.0}, {"date": "2025-04-28", "close": 1.28, "volume": 60816.0}, {"date": "2025-04-29", "close": 1.28, "volume": 2.0}, {"date": "2025-04-30", "close": 1.28, "volume": 6200.0}, {"date": "2025-05-01", "close": 1.255, "volume": 24550.0}, {"date": "2025-05-02", "close": 1.26, "volume": 59664.0}, {"date": "2025-05-05", "close": 1.28, "volume": 6440.0}, {"date": "2025-05-06", "close": 1.275, "volume": 18756.0}, {"date": "2025-05-07", "close": 1.27, "volume": 13495.0}, {"date": "2025-05-08", "close": 1.27, "volume": 42369.0}, {"date": "2025-05-09", "close": 1.27, "volume": 23118.0}, {"date": "2025-05-12", "close": 1.29, "volume": 112951.0}, {"date": "2025-05-13", "close": 1.3, "volume": 107003.0}, {"date": "2025-05-14", "close": 1.315, "volume": 20658.0}, {"date": "2025-05-15", "close": 1.29, "volume": 109086.0}, {"date": "2025-05-16", "close": 1.305, "volume": 71924.0}, {"date": "2025-05-19", "close": 1.28, "volume": 10592.0}, {"date": "2025-05-20", "close": 1.31, "volume": 35177.0}, {"date": "2025-05-21", "close": 1.225, "volume": 575873.0}, {"date": "2025-05-22", "close": 1.215, "volume": 71320.0}, {"date": "2025-05-23", "close": 1.225, "volume": 117131.0}, {"date": "2025-05-26", "close": 1.205, "volume": 90008.0}, {"date": "2025-05-27", "close": 1.2, "volume": 112072.0}, {"date": "2025-05-28", "close": 1.2, "volume": 128843.0}, {"date": "2025-05-29", "close": 1.195, "volume": 188466.0}, {"date": "2025-05-30", "close": 1.195, "volume": 53842.0}, {"date": "2025-06-02", "close": 1.175, "volume": 26224.0}, {"date": "2025-06-03", "close": 1.21, "volume": 3363696.0}, {"date": "2025-06-04", "close": 1.225, "volume": 16195.0}, {"date": "2025-06-05", "close": 1.2, "volume": 44382.0}, {"date": "2025-06-06", "close": 1.175, "volume": 51221.0}, {"date": "2025-06-10", "close": 1.19, "volume": 106083.0}, {"date": "2025-06-11", "close": 1.18, "volume": 44713.0}, {"date": "2025-06-12", "close": 1.175, "volume": 75143.0}, {"date": "2025-06-13", "close": 1.17, "volume": 107157.0}, {"date": "2025-06-16", "close": 1.165, "volume": 62798.0}, {"date": "2025-06-17", "close": 1.155, "volume": 72747.0}, {"date": "2025-06-18", "close": 1.165, "volume": 85540.0}, {"date": "2025-06-19", "close": 1.13, "volume": 90687.0}, {"date": "2025-06-20", "close": 1.13, "volume": 146879.0}, {"date": "2025-06-23", "close": 1.13, "volume": 162156.0}, {"date": "2025-06-24", "close": 1.13, "volume": 57671.0}, {"date": "2025-06-25", "close": 1.125, "volume": 134064.0}, {"date": "2025-06-26", "close": 1.13, "volume": 332585.0}, {"date": "2025-06-27", "close": 1.115, "volume": 136404.0}, {"date": "2025-06-30", "close": 1.145, "volume": 158483.0}, {"date": "2025-07-01", "close": 1.14, "volume": 59917.0}, {"date": "2025-07-02", "close": 1.14, "volume": 78693.0}, {"date": "2025-07-03", "close": 1.16, "volume": 164898.0}, {"date": "2025-07-04", "close": 1.205, "volume": 154468.0}, {"date": "2025-07-07", "close": 1.1875, "volume": 166592.0}, {"date": "2025-07-08", "close": 1.205, "volume": 72496.0}, {"date": "2025-07-09", "close": 1.205, "volume": 105784.0}, {"date": "2025-07-10", "close": 1.195, "volume": 7125.0}, {"date": "2025-07-11", "close": 1.195, "volume": 66864.0}, {"date": "2025-07-14", "close": 1.205, "volume": 60603.0}, {"date": "2025-07-15", "close": 1.205, "volume": 12756.0}, {"date": "2025-07-16", "close": 1.165, "volume": 234525.0}, {"date": "2025-07-17", "close": 1.175, "volume": 30555.0}, {"date": "2025-07-18", "close": 1.185, "volume": 75420.0}, {"date": "2025-07-21", "close": 1.195, "volume": 10018.0}, {"date": "2025-07-22", "close": 1.205, "volume": 64896.0}, {"date": "2025-07-23", "close": 1.225, "volume": 91771.0}, {"date": "2025-07-24", "close": 1.275, "volume": 89736.0}, {"date": "2025-07-25", "close": 1.285, "volume": 85726.0}, {"date": "2025-07-28", "close": 1.28, "volume": 40677.0}, {"date": "2025-07-29", "close": 1.25, "volume": 64427.0}, {"date": "2025-07-30", "close": 1.25, "volume": 83692.0}, {"date": "2025-07-31", "close": 1.26, "volume": 102292.0}, {"date": "2025-08-01", "close": 1.255, "volume": 17723.0}, {"date": "2025-08-04", "close": 1.25, "volume": 31914.0}, {"date": "2025-08-05", "close": 1.255, "volume": 225500.0}, {"date": "2025-08-06", "close": 1.28, "volume": 56526.0}, {"date": "2025-08-07", "close": 1.255, "volume": 144602.0}, {"date": "2025-08-08", "close": 1.255, "volume": 5144.0}, {"date": "2025-08-11", "close": 1.24, "volume": 201283.0}, {"date": "2025-08-12", "close": 1.24, "volume": 62220.0}, {"date": "2025-08-13", "close": 1.235, "volume": 118704.0}, {"date": "2025-08-14", "close": 1.235, "volume": 473270.0}, {"date": "2025-08-15", "close": 1.23, "volume": 202615.0}, {"date": "2025-08-18", "close": 1.24, "volume": 30776.0}, {"date": "2025-08-19", "close": 1.25, "volume": 76550.0}, {"date": "2025-08-20", "close": 1.24, "volume": 105482.0}, {"date": "2025-08-21", "close": 1.235, "volume": 79497.0}, {"date": "2025-08-22", "close": 1.25, "volume": 67864.0}, {"date": "2025-08-25", "close": 1.245, "volume": 310456.0}, {"date": "2025-08-26", "close": 1.285, "volume": 354373.0}, {"date": "2025-08-27", "close": 1.285, "volume": 234980.0}, {"date": "2025-08-28", "close": 1.27, "volume": 69219.0}, {"date": "2025-08-29", "close": 1.27, "volume": 47330.0}, {"date": "2025-09-01", "close": 1.235, "volume": 145572.0}, {"date": "2025-09-02", "close": 1.23, "volume": 13985.0}, {"date": "2025-09-03", "close": 1.235, "volume": 42859.0}, {"date": "2025-09-04", "close": 1.225, "volume": 108309.0}, {"date": "2025-09-05", "close": 1.235, "volume": 286453.0}, {"date": "2025-09-08", "close": 1.25, "volume": 113652.0}, {"date": "2025-09-09", "close": 1.245, "volume": 80999.0}, {"date": "2025-09-10", "close": 1.245, "volume": 76082.0}, {"date": "2025-09-11", "close": 1.245, "volume": 14748.0}, {"date": "2025-09-12", "close": 1.23, "volume": 65266.0}, {"date": "2025-09-15", "close": 1.24, "volume": 3495.0}, {"date": "2025-09-16", "close": 1.25, "volume": 93352.0}, {"date": "2025-09-17", "close": 1.25, "volume": 77661.0}, {"date": "2025-09-18", "close": 1.265, "volume": 36665.0}, {"date": "2025-09-19", "close": 1.265, "volume": 20518.0}, {"date": "2025-09-22", "close": 1.24, "volume": 80470.0}, {"date": "2025-09-23", "close": 1.235, "volume": 13107.0}, {"date": "2025-09-24", "close": 1.23, "volume": 24813.0}, {"date": "2025-09-25", "close": 1.23, "volume": 41099.0}, {"date": "2025-09-26", "close": 1.235, "volume": 6662.0}, {"date": "2025-09-29", "close": 1.24, "volume": 92034.0}, {"date": "2025-09-30", "close": 1.255, "volume": 77.0}, {"date": "2025-10-01", "close": 1.26, "volume": 19233.0}, {"date": "2025-10-02", "close": 1.265, "volume": 62038.0}, {"date": "2025-10-03", "close": 1.25, "volume": 41798.0}, {"date": "2025-10-06", "close": 1.26, "volume": 10620.0}, {"date": "2025-10-07", "close": 1.275, "volume": 256163.0}, {"date": "2025-10-08", "close": 1.28, "volume": 24563.0}, {"date": "2025-10-09", "close": 1.285, "volume": 184524.0}, {"date": "2025-10-10", "close": 1.245, "volume": 83143.0}, {"date": "2025-10-13", "close": 1.25, "volume": 41899.0}, {"date": "2025-10-14", "close": 1.25, "volume": 70327.0}, {"date": "2025-10-15", "close": 1.265, "volume": 47902.0}, {"date": "2025-10-16", "close": 1.25, "volume": 11766.0}, {"date": "2025-10-17", "close": 1.24, "volume": 27368.0}, {"date": "2025-10-20", "close": 1.25, "volume": 12398.0}, {"date": "2025-10-21", "close": 1.26, "volume": 38131.0}, {"date": "2025-10-22", "close": 1.255, "volume": 33520.0}, {"date": "2025-10-23", "close": 1.265, "volume": 18010.0}, {"date": "2025-10-24", "close": 1.25, "volume": 61969.0}, {"date": "2025-10-27", "close": 1.25, "volume": 173610.0}, {"date": "2025-10-28", "close": 1.25, "volume": 85165.0}, {"date": "2025-10-29", "close": 1.25, "volume": 68811.0}, {"date": "2025-10-30", "close": 1.26, "volume": 84679.0}, {"date": "2025-10-31", "close": 1.265, "volume": 35038.0}, {"date": "2025-11-03", "close": 1.25, "volume": 16722.0}, {"date": "2025-11-05", "close": 1.255, "volume": 60345.0}, {"date": "2025-11-06", "close": 1.25, "volume": 38665.0}, {"date": "2025-11-07", "close": 1.245, "volume": 274724.0}, {"date": "2025-11-10", "close": 1.245, "volume": 199464.0}, {"date": "2025-11-11", "close": 1.25, "volume": 192245.0}, {"date": "2025-11-12", "close": 1.26, "volume": 48685.0}, {"date": "2025-11-13", "close": 1.23, "volume": 93850.0}, {"date": "2025-11-14", "close": 1.22, "volume": 34112.0}, {"date": "2025-11-17", "close": 1.205, "volume": 224126.0}, {"date": "2025-11-18", "close": 1.2, "volume": 147852.0}, {"date": "2025-11-19", "close": 1.17, "volume": 83583.0}, {"date": "2025-11-20", "close": 1.18, "volume": 23507.0}, {"date": "2025-11-21", "close": 1.175, "volume": 23926.0}, {"date": "2025-11-24", "close": 1.18, "volume": 12097.0}, {"date": "2025-11-25", "close": 1.195, "volume": 61304.0}, {"date": "2025-11-26", "close": 1.2, "volume": 65458.0}, {"date": "2025-11-27", "close": 1.2, "volume": 31697.0}, {"date": "2025-11-28", "close": 1.2, "volume": 47862.0}, {"date": "2025-12-01", "close": 1.2, "volume": 50257.0}, {"date": "2025-12-02", "close": 1.185, "volume": 5177.0}, {"date": "2025-12-03", "close": 1.18, "volume": 66110.0}, {"date": "2025-12-04", "close": 1.1875, "volume": 9721.0}, {"date": "2025-12-05", "close": 1.1675, "volume": 228834.0}, {"date": "2025-12-08", "close": 1.19, "volume": 137661.0}, {"date": "2025-12-09", "close": 1.175, "volume": 115230.0}, {"date": "2025-12-10", "close": 1.26, "volume": 267488.0}, {"date": "2025-12-11", "close": 1.23, "volume": 150571.0}, {"date": "2025-12-12", "close": 1.28, "volume": 169977.0}, {"date": "2025-12-15", "close": 1.31, "volume": 382086.0}, {"date": "2025-12-16", "close": 1.295, "volume": 101079.0}, {"date": "2025-12-17", "close": 1.34, "volume": 209959.0}, {"date": "2025-12-18", "close": 1.36, "volume": 157884.0}, {"date": "2025-12-19", "close": 1.335, "volume": 60030.0}, {"date": "2025-12-22", "close": 1.345, "volume": 8656.0}, {"date": "2025-12-23", "close": 1.33, "volume": 93260.0}, {"date": "2025-12-24", "close": 1.325, "volume": 63021.0}, {"date": "2025-12-29", "close": 1.325, "volume": 22302.0}, {"date": "2025-12-30", "close": 1.325, "volume": 4443.0}, {"date": "2025-12-31", "close": 1.315, "volume": 8584.0}, {"date": "2026-01-02", "close": 1.35, "volume": 33893.0}, {"date": "2026-01-05", "close": 1.34, "volume": 79370.0}, {"date": "2026-01-06", "close": 1.31, "volume": 644.0}, {"date": "2026-01-07", "close": 1.305, "volume": 17739.0}, {"date": "2026-01-08", "close": 1.315, "volume": 19109.0}, {"date": "2026-01-09", "close": 1.35, "volume": 95136.0}, {"date": "2026-01-12", "close": 1.35, "volume": 28710.0}, {"date": "2026-01-13", "close": 1.325, "volume": 77274.0}, {"date": "2026-01-14", "close": 1.335, "volume": 53837.0}, {"date": "2026-01-15", "close": 1.33, "volume": 9667.0}, {"date": "2026-01-16", "close": 1.34, "volume": 2652.0}, {"date": "2026-01-19", "close": 1.365, "volume": 33958.0}, {"date": "2026-01-20", "close": 1.34, "volume": 92796.0}, {"date": "2026-01-21", "close": 1.33, "volume": 12517.0}, {"date": "2026-01-22", "close": 1.33, "volume": 75791.0}, {"date": "2026-01-23", "close": 1.33, "volume": 22360.0}, {"date": "2026-01-27", "close": 1.33, "volume": 27641.0}, {"date": "2026-01-28", "close": 1.35, "volume": 159395.0}, {"date": "2026-01-29", "close": 1.31, "volume": 24601.0}, {"date": "2026-01-30", "close": 1.31, "volume": 54144.0}, {"date": "2026-02-02", "close": 1.245, "volume": 40553.0}, {"date": "2026-02-03", "close": 1.32, "volume": 221356.0}, {"date": "2026-02-04", "close": 1.3, "volume": 128321.0}, {"date": "2026-02-05", "close": 1.32, "volume": 190240.0}, {"date": "2026-02-06", "close": 1.305, "volume": 43336.0}, {"date": "2026-02-09", "close": 1.325, "volume": 22587.0}, {"date": "2026-02-10", "close": 1.32, "volume": 32787.0}, {"date": "2026-02-11", "close": 1.35, "volume": 88557.0}, {"date": "2026-02-12", "close": 1.37, "volume": 39857.0}, {"date": "2026-02-13", "close": 1.35, "volume": 793.0}, {"date": "2026-02-16", "close": 1.34, "volume": 101621.0}, {"date": "2026-02-17", "close": 1.37, "volume": 265176.0}, {"date": "2026-02-18", "close": 1.44, "volume": 293333.0}, {"date": "2026-02-19", "close": 1.465, "volume": 487650.0}, {"date": "2026-02-20", "close": 1.475, "volume": 209491.0}, {"date": "2026-02-23", "close": 1.45, "volume": 511719.0}, {"date": "2026-02-24", "close": 1.46, "volume": 285450.0}, {"date": "2026-02-25", "close": 1.48, "volume": 580339.0}, {"date": "2026-02-26", "close": 1.5, "volume": 463259.0}, {"date": "2026-02-27", "close": 1.49, "volume": 360731.0}, {"date": "2026-03-02", "close": 1.505, "volume": 320511.0}, {"date": "2026-03-03", "close": 1.425, "volume": 338167.0}, {"date": "2026-03-04", "close": 1.325, "volume": 202776.0}, {"date": "2026-03-05", "close": 1.295, "volume": 195078.0}, {"date": "2026-03-06", "close": 1.29, "volume": 64098.0}, {"date": "2026-03-09", "close": 1.275, "volume": 226017.0}, {"date": "2026-03-10", "close": 1.31, "volume": 82303.0}, {"date": "2026-03-11", "close": 1.31, "volume": 25865.0}, {"date": "2026-03-12", "close": 1.32, "volume": 86198.0}, {"date": "2026-03-13", "close": 1.28, "volume": 26632.0}, {"date": "2026-03-16", "close": 1.32, "volume": 43850.0}, {"date": "2026-03-17", "close": 1.3, "volume": 65290.0}, {"date": "2026-03-18", "close": 1.285, "volume": 29338.0}, {"date": "2026-03-19", "close": 1.26, "volume": 28584.0}, {"date": "2026-03-20", "close": 1.265, "volume": 64638.0}, {"date": "2026-03-23", "close": 1.245, "volume": 85620.0}, {"date": "2026-03-24", "close": 1.29, "volume": 54190.0}, {"date": "2026-03-25", "close": 1.27, "volume": 131578.0}, {"date": "2026-03-26", "close": 1.29, "volume": 149849.0}, {"date": "2026-03-27", "close": 1.27, "volume": 105837.0}, {"date": "2026-03-30", "close": 1.245, "volume": 189111.0}, {"date": "2026-03-31", "close": 1.23, "volume": 93177.0}, {"date": "2026-04-01", "close": 1.24, "volume": 632675.0}, {"date": "2026-04-02", "close": 1.28, "volume": 227181.0}, {"date": "2026-04-07", "close": 1.25, "volume": 268705.0}, {"date": "2026-04-08", "close": 1.285, "volume": 132714.0}, {"date": "2026-04-09", "close": 1.305, "volume": 44791.0}, {"date": "2026-04-10", "close": 1.3, "volume": 115641.0}, {"date": "2026-04-13", "close": 1.275, "volume": 34424.0}, {"date": "2026-04-14", "close": 1.31, "volume": 116964.0}, {"date": "2026-04-15", "close": 1.32, "volume": 49235.0}, {"date": "2026-04-16", "close": 1.29, "volume": 33495.0}, {"date": "2026-04-17", "close": 1.355, "volume": 124925.0}, {"date": "2026-04-20", "close": 1.355, "volume": 35313.0}, {"date": "2026-04-21", "close": 1.34, "volume": 31056.0}, {"date": "2026-04-22", "close": 1.355, "volume": 73765.0}, {"date": "2026-04-23", "close": 1.325, "volume": 4207.0}, {"date": "2026-04-24", "close": 1.3, "volume": 28374.0}, {"date": "2026-04-27", "close": 1.305, "volume": 131767.0}, {"date": "2026-04-28", "close": 1.285, "volume": 64751.0}, {"date": "2026-04-29", "close": 1.29, "volume": 57675.0}, {"date": "2026-04-30", "close": 1.335, "volume": 179024.0}, {"date": "2026-05-01", "close": 1.35, "volume": 77937.0}, {"date": "2026-05-04", "close": 1.36, "volume": 131631.0}, {"date": "2026-05-05", "close": 1.36, "volume": 25249.0}, {"date": "2026-05-06", "close": 1.345, "volume": 88594.0}, {"date": "2026-05-07", "close": 1.375, "volume": 387838.0}, {"date": "2026-05-08", "close": 1.365, "volume": 239809.0}, {"date": "2026-05-11", "close": 1.39, "volume": 58575.0}, {"date": "2026-05-12", "close": 1.385, "volume": 94004.0}, {"date": "2026-05-13", "close": 1.43, "volume": 99872.0}, {"date": "2026-05-14", "close": 1.4, "volume": 64143.0}, {"date": "2026-05-15", "close": 1.42, "volume": 129769.0}, {"date": "2026-05-18", "close": 1.44, "volume": 85764.0}, {"date": "2026-05-19", "close": 1.44, "volume": 18478.0}, {"date": "2026-05-20", "close": 1.37, "volume": 131552.0}, {"date": "2026-05-21", "close": 1.4, "volume": 37238.0}, {"date": "2026-05-22", "close": 1.355, "volume": 31839.0}, {"date": "2026-05-25", "close": 1.38, "volume": 16049.0}, {"date": "2026-05-26", "close": 1.365, "volume": 63863.0}, {"date": "2026-05-27", "close": 1.4, "volume": 37622.0}, {"date": "2026-05-28", "close": 1.38, "volume": 70403.0}, {"date": "2026-05-29", "close": 1.38, "volume": 197410.0}, {"date": "2026-06-01", "close": 1.37, "volume": 245127.0}, {"date": "2026-06-02", "close": 1.385, "volume": 163209.0}, {"date": "2026-06-03", "close": 1.36, "volume": 256226.0}, {"date": "2026-06-04", "close": 1.38, "volume": 164628.0}, {"date": "2026-06-05", "close": 1.38, "volume": 52417.0}, {"date": "2026-06-09", "close": 1.39, "volume": 151329.0}, {"date": "2026-06-10", "close": 1.375, "volume": 6698.0}, {"date": "2026-06-11", "close": 1.375, "volume": 22025.0}, {"date": "2026-06-12", "close": 1.365, "volume": 45756.0}, {"date": "2026-06-15", "close": 1.37, "volume": 117468.0}, {"date": "2026-06-16", "close": 1.425, "volume": 216101.0}, {"date": "2026-06-17", "close": 1.44, "volume": 95515.0}, {"date": "2026-06-18", "close": 1.435, "volume": 86035.0}, {"date": "2026-06-19", "close": 1.425, "volume": 71659.0}, {"date": "2026-06-22", "close": 1.395, "volume": 114752.0}, {"date": "2026-06-23", "close": 1.415, "volume": 50345.0}, {"date": "2026-06-24", "close": 1.42, "volume": 34258.0}, {"date": "2026-06-25", "close": 1.44, "volume": 57930.0}, {"date": "2026-06-26", "close": 1.44, "volume": 9710.0}, {"date": "2026-06-29", "close": 1.425, "volume": 200218.0}, {"date": "2026-06-30", "close": 1.39, "volume": 243999.0}, {"date": "2026-07-01", "close": 1.39, "volume": 529246.0}, {"date": "2026-07-02", "close": 1.445, "volume": 149448.0}, {"date": "2026-07-03", "close": 1.45, "volume": 127123.0}, {"date": "2026-07-06", "close": 1.48, "volume": 158055.0}, {"date": "2026-07-07", "close": 1.48, "volume": 145803.0}, {"date": "2026-07-08", "close": 1.49, "volume": 210926.0}, {"date": "2026-07-09", "close": 1.48, "volume": 59135.0}, {"date": "2026-07-10", "close": 1.49, "volume": 41621.0}, {"date": "2026-07-13", "close": 1.49, "volume": 369589.0}, {"date": "2026-07-14", "close": 1.49, "volume": 17661.0}, {"date": "2026-07-15", "close": 1.46, "volume": 80783.0}, {"date": "2026-07-16", "close": 1.46, "volume": 37316.0}, {"date": "2026-07-17", "close": 1.49, "volume": 62896.0}, {"date": "2026-07-20", "close": 1.45, "volume": 33900.0}, {"date": "2026-07-21", "close": 1.46, "volume": 36962.0}, {"date": "2026-07-22", "close": 1.49, "volume": 185924.0}, {"date": "2026-07-23", "close": 1.545, "volume": 274110.0}, {"date": "2026-07-24", "close": 1.54, "volume": 143912.0}, {"date": "2026-07-27", "close": 1.565, "volume": 112145.0}, {"date": "2026-07-28", "close": 1.59, "volume": 187443.0}, {"date": "2026-07-29", "close": 1.56, "volume": 447264.0}, {"date": "2026-07-30", "close": 1.53, "volume": 119622.0}, {"date": "2026-07-31", "close": 1.6, "volume": 107134.0}, {"date": "2026-08-03", "close": 1.525, "volume": 384630.0}, {"date": "2026-08-04", "close": 1.535, "volume": 66333.0}, {"date": "2026-08-05", "close": 1.55, "volume": 17361.0}, {"date": "2026-08-06", "close": 1.52, "volume": 81623.0}, {"date": "2026-08-07", "close": 1.51, "volume": 73759.0}, {"date": "2026-08-10", "close": 1.52, "volume": 164990.0}, {"date": "2026-08-11", "close": 1.55, "volume": 15191.0}, {"date": "2026-08-12", "close": 1.535, "volume": 77624.0}, {"date": "2026-08-13", "close": 1.52, "volume": 499441.0}, {"date": "2026-08-14", "close": 1.51, "volume": 656500.0}, {"date": "2026-08-17", "close": 1.53, "volume": 224363.0}, {"date": "2026-08-18", "close": 1.515, "volume": 148558.0}, {"date": "2026-08-19", "close": 1.52, "volume": 190095.0}, {"date": "2026-08-20", "close": 1.52, "volume": 178526.0}, {"date": "2026-08-21", "close": 1.52, "volume": 187053.0}, {"date": "2026-08-24", "close": 1.51, "volume": 392196.0}, {"date": "2026-08-25", "close": 1.51, "volume": 393776.0}, {"date": "2026-08-26", "close": 1.465, "volume": 156210.0}, {"date": "2026-08-27", "close": 1.46, "volume": 102953.0}, {"date": "2026-08-28", "close": 1.41, "volume": 167168.0}, {"date": "2026-08-31", "close": 1.435, "volume": 96487.0}, {"date": "2026-09-01", "close": 1.455, "volume": 49115.0}, {"date": "2026-09-02", "close": 1.445, "volume": 342029.0}, {"date": "2026-09-03", "close": 1.46, "volume": 187490.0}, {"date": "2026-09-04", "close": 1.425, "volume": 123876.0}, {"date": "2026-09-07", "close": 1.47, "volume": 159772.0}], "refreshing": true}