{"ticker": "CAM", "overview": {"name": "Clime Capital Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAM", "has_prices": true, "as_of": "2026-09-07", "last": 0.67, "prev_close": 0.675, "change": -0.0050000000000000044, "change_pct": -0.007407407407407414, "session_volume": 220484.0, "vwap_5": 0.6790745874887837, "vwap_20": 0.67910007166923, "vwap_60": 0.6806521765854484, "vwap_250": 0.6917674487007678, "high_52w": 0.725, "low_52w": 0.67, "avg_volume_20": 196039.5, "sessions": 400, "market_cap": {"value": 92518130.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155379", "src": "ASX", "ticker": "CAM", "cik": "", "company": "Clime Capital Limited", "company_raw": "Clime Capital Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155379", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18217}, {"id": "ASX-03151855", "src": "ASX", "ticker": "CAM", "cik": "", "company": "Clime Capital Limited", "company_raw": "Clime Capital Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151855", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29737}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ronni Chalmers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Chalmers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-05", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Chalmers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-27", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Chalmers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-05", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Gosse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-28", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Diana D'Ambra", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-17", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-29", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-28", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-12", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Chalmers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "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/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Abernethy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/cam", "needs_ocr": 0}], "directors": [{"name": "Roger Montgomery", "first_seen": "2007-12-11", "last_seen": "2008-10-28", "status": "past", "notices": 3}, {"name": "G Wilson", "first_seen": "2010-07-30", "last_seen": "2010-07-30", "status": "past", "notices": 1}, {"name": "Anthony Hockey", "first_seen": "2008-01-31", "last_seen": "2010-07-30", "status": "past", "notices": 2}, {"name": "A Hockey", "first_seen": "2010-07-30", "last_seen": "2010-12-06", "status": "past", "notices": 3}, {"name": "John Abernethy", "first_seen": "2009-08-02", "last_seen": "2012-01-22", "status": "past", "notices": 3}, {"name": "B Spork", "first_seen": "2020-10-23", "last_seen": "2020-10-23", "status": "past", "notices": 1}, {"name": "M Schwartz", "first_seen": "2020-10-23", "last_seen": "2021-03-04", "status": "past", "notices": 2}, {"name": "RChalmers", "first_seen": "2021-03-17", "last_seen": "2021-03-17", "status": "past", "notices": 1}, {"name": "Diana D'Ambra", "first_seen": "2022-11-25", "last_seen": "2022-11-25", "status": "past", "notices": 1}, {"name": "Julian Gosse", "first_seen": "2022-11-28", "last_seen": "2022-11-28", "status": "past", "notices": 1}, {"name": "J Abernethy", "first_seen": "2009-12-10", "last_seen": "2023-01-05", "status": "past", "notices": 50}, {"name": "R Chalmers", "first_seen": "2021-12-02", "last_seen": "2023-02-05", "status": "past", "notices": 11}, {"name": "Ronni Chalmers", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "Net Tangible Asset Backing - 31 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157092-2A1707831"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156907-2A1707739"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - CAMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156905-2A1707738"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - CAM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155383-2A1707061"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Monthly Report to Trustee and ASIC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155379-2A1707057"}], "performance": {"ticker": "CAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-02-03", "close": 0.69439099, "volume": 33526.0}, {"date": "2004-02-04", "close": 0.70154966, "volume": 6985.0}, {"date": "2004-02-05", "close": 0.70154966, "volume": 6985.0}, {"date": "2004-02-06", "close": 0.70154966, "volume": 13969.0}, {"date": "2004-02-09", "close": 0.69439099, "volume": 28734.0}, {"date": "2004-02-10", "close": 0.69439099, "volume": 7585.0}, {"date": "2004-02-11", "close": 0.69439099, "volume": 2794.0}, {"date": "2004-02-12", "close": 0.68723232, "volume": 55876.0}, {"date": "2004-02-13", "close": 0.68007365, "volume": 48216.0}, {"date": "2004-02-16", "close": 0.67291498, "volume": 35621.0}, {"date": "2004-02-17", "close": 0.67291498, "volume": 11175.0}, {"date": "2004-02-19", "close": 0.68723232, "volume": 36996.0}, {"date": "2004-02-20", "close": 0.70154966, "volume": 15366.0}, {"date": "2004-02-23", "close": 0.68723232, "volume": 53082.0}, {"date": "2004-02-25", "close": 0.68723232, "volume": 9778.0}, {"date": "2004-02-27", "close": 0.70154966, "volume": 20954.0}, {"date": "2004-03-01", "close": 0.70154966, "volume": 41907.0}, {"date": "2004-03-03", "close": 0.70870833, "volume": 698.0}, {"date": "2004-03-04", "close": 0.70870833, "volume": 707.0}, {"date": "2004-03-05", "close": 0.715867, "volume": 13961.0}, {"date": "2004-03-08", "close": 0.70870833, "volume": 4199.0}, {"date": "2004-03-10", "close": 0.70154966, "volume": 5588.0}, {"date": "2004-03-11", "close": 0.70870833, "volume": 1397.0}, {"date": "2004-03-16", "close": 0.70154966, "volume": 47215.0}, {"date": "2004-03-17", "close": 0.70154966, "volume": 4912.0}, {"date": "2004-03-18", "close": 0.69439099, "volume": 2794.0}, {"date": "2004-03-19", "close": 0.70154966, "volume": 6985.0}, {"date": "2004-03-24", "close": 0.69439099, "volume": 5579.0}, {"date": "2004-03-25", "close": 0.68723232, "volume": 34923.0}, {"date": "2004-03-26", "close": 0.66575631, "volume": 20954.0}, {"date": "2004-03-29", "close": 0.67291498, "volume": 13969.0}, {"date": "2004-03-31", "close": 0.67291498, "volume": 13969.0}, {"date": "2004-04-02", "close": 0.66575631, "volume": 6985.0}, {"date": "2004-04-06", "close": 0.67291498, "volume": 6985.0}, {"date": "2004-04-07", "close": 0.66575631, "volume": 97784.0}, {"date": "2004-04-13", "close": 0.67291498, "volume": 46098.0}, {"date": "2004-04-14", "close": 0.67291498, "volume": 6985.0}, {"date": "2004-04-16", "close": 0.67291498, "volume": 69845.0}, {"date": "2004-04-19", "close": 0.68007365, "volume": 2794.0}, {"date": "2004-04-20", "close": 0.68007365, "volume": 7725.0}, {"date": "2004-04-23", "close": 0.68007365, "volume": 35290.0}, {"date": "2004-04-26", "close": 0.68007365, "volume": 6985.0}, {"date": "2004-04-27", "close": 0.66575631, "volume": 13969.0}, {"date": "2004-04-28", "close": 0.65859764, "volume": 24777.0}, {"date": "2004-04-29", "close": 0.65143897, "volume": 45358.0}, {"date": "2004-04-30", "close": 0.65859764, "volume": 2794.0}, {"date": "2004-05-03", "close": 0.67291498, "volume": 27938.0}, {"date": "2004-05-04", "close": 0.67291498, "volume": 46098.0}, {"date": "2004-05-05", "close": 0.67291498, "volume": 9066.0}, {"date": "2004-05-11", "close": 0.65143897, "volume": 4191.0}, {"date": "2004-05-12", "close": 0.6442803, "volume": 62861.0}, {"date": "2004-05-13", "close": 0.65143897, "volume": 16078.0}, {"date": "2004-05-17", "close": 0.66575631, "volume": 12572.0}, {"date": "2004-05-18", "close": 0.66575631, "volume": 49026.0}, {"date": "2004-05-20", "close": 0.66575631, "volume": 4057.0}, {"date": "2004-05-21", "close": 0.66575631, "volume": 5588.0}, {"date": "2004-05-24", "close": 0.67291498, "volume": 72500.0}, {"date": "2004-05-25", "close": 0.66575631, "volume": 11175.0}, {"date": "2004-05-27", "close": 0.66575631, "volume": 9778.0}, {"date": "2004-05-28", "close": 0.65859764, "volume": 27938.0}, {"date": "2004-05-31", "close": 0.65859764, "volume": 6985.0}, {"date": "2004-06-01", "close": 0.66575631, "volume": 3003.0}, {"date": "2004-06-02", "close": 0.66575631, "volume": 9778.0}, {"date": "2004-06-03", "close": 0.66575631, "volume": 10966.0}, {"date": "2004-06-04", "close": 0.65859764, "volume": 13969.0}, {"date": "2004-06-07", "close": 0.66575631, "volume": 25144.0}, {"date": "2004-06-09", "close": 0.65859764, "volume": 22351.0}, {"date": "2004-06-10", "close": 0.65859764, "volume": 48892.0}, {"date": "2004-06-11", "close": 0.66575631, "volume": 39113.0}, {"date": "2004-06-15", "close": 0.67291498, "volume": 9778.0}, {"date": "2004-06-16", "close": 0.67291498, "volume": 16317.0}, {"date": "2004-06-17", "close": 0.67291498, "volume": 20954.0}, {"date": "2004-06-18", "close": 0.68007365, "volume": 30732.0}, {"date": "2004-06-21", "close": 0.66575631, "volume": 33726.0}, {"date": "2004-06-22", "close": 0.68007365, "volume": 6985.0}, {"date": "2004-06-23", "close": 0.66575631, "volume": 139610.0}, {"date": "2004-06-24", "close": 0.66575631, "volume": 81.0}, {"date": "2004-06-28", "close": 0.67291498, "volume": 4191.0}, {"date": "2004-06-29", "close": 0.67291498, "volume": 1537.0}, {"date": "2004-06-30", "close": 0.67291498, "volume": 4191.0}, {"date": "2004-07-01", "close": 0.67291498, "volume": 3661.0}, {"date": "2004-07-02", "close": 0.67291498, "volume": 3882.0}, {"date": "2004-07-05", "close": 0.67291498, "volume": 79624.0}, {"date": "2004-07-06", "close": 0.67291498, "volume": 28247.0}, {"date": "2004-07-07", "close": 0.67291498, "volume": 2375.0}, {"date": "2004-07-08", "close": 0.67291498, "volume": 16433.0}, {"date": "2004-07-09", "close": 0.66575631, "volume": 47274.0}, {"date": "2004-07-12", "close": 0.66575631, "volume": 5669.0}, {"date": "2004-07-13", "close": 0.67291498, "volume": 24446.0}, {"date": "2004-07-14", "close": 0.68007365, "volume": 24620.0}, {"date": "2004-07-16", "close": 0.67291498, "volume": 48892.0}, {"date": "2004-07-21", "close": 0.68007365, "volume": 13676.0}, {"date": "2004-07-22", "close": 0.68007365, "volume": 23468.0}, {"date": "2004-07-23", "close": 0.68007365, "volume": 3492.0}, {"date": "2004-07-26", "close": 0.68007365, "volume": 5588.0}, {"date": "2004-07-27", "close": 0.68007365, "volume": 4191.0}, {"date": "2004-07-29", "close": 0.67291498, "volume": 50009.0}, {"date": "2004-08-03", "close": 0.67291498, "volume": 20954.0}, {"date": "2004-08-04", "close": 0.67291498, "volume": 59369.0}, {"date": "2004-08-05", "close": 0.67291498, "volume": 29335.0}, {"date": "2004-08-06", "close": 0.68007365, "volume": 106165.0}, {"date": "2004-08-09", "close": 0.67291498, "volume": 6985.0}, {"date": "2004-08-10", "close": 0.68007365, "volume": 104768.0}, {"date": "2004-08-12", "close": 0.68007365, "volume": 6985.0}, {"date": "2004-08-13", "close": 0.68007365, "volume": 48892.0}, {"date": "2004-08-16", "close": 0.68723232, "volume": 3492.0}, {"date": "2004-08-17", "close": 0.68723232, "volume": 41907.0}, {"date": "2004-08-18", "close": 0.68723232, "volume": 28637.0}, {"date": "2004-08-19", "close": 0.68723232, "volume": 2095.0}, {"date": "2004-08-20", "close": 0.67291498, "volume": 20954.0}, {"date": "2004-08-23", "close": 0.68007365, "volume": 2794.0}, {"date": "2004-08-24", "close": 0.68007365, "volume": 2794.0}, {"date": "2004-08-25", "close": 0.70870833, "volume": 51244.0}, {"date": "2004-08-26", "close": 0.68723232, "volume": 2794.0}, {"date": "2004-08-31", "close": 0.68723232, "volume": 11175.0}, {"date": "2004-09-01", "close": 0.69439099, "volume": 8381.0}, {"date": "2004-09-13", "close": 0.70154966, "volume": 5588.0}, {"date": "2004-09-15", "close": 0.70154966, "volume": 22351.0}, {"date": "2004-09-16", "close": 0.70154966, "volume": 736.0}, {"date": "2004-09-17", "close": 0.70154966, "volume": 6985.0}, {"date": "2004-09-20", "close": 0.70154966, "volume": 13969.0}, {"date": "2004-09-21", "close": 0.69439099, "volume": 13969.0}, {"date": "2004-09-24", "close": 0.70154966, "volume": 7487.0}, {"date": "2004-09-28", "close": 0.70154966, "volume": 29983.0}, {"date": "2004-09-30", "close": 0.69439099, "volume": 1397.0}, {"date": "2004-10-01", "close": 0.70154966, "volume": 4191.0}, {"date": "2004-10-04", "close": 0.69439099, "volume": 698.0}, {"date": "2004-10-05", "close": 0.69439099, "volume": 3562.0}, {"date": "2004-10-06", "close": 0.69439099, "volume": 24725.0}, {"date": "2004-10-07", "close": 0.68723232, "volume": 15366.0}, {"date": "2004-10-08", "close": 0.69439099, "volume": 721.0}, {"date": "2004-10-11", "close": 0.68723232, "volume": 5588.0}, {"date": "2004-10-12", "close": 0.68723232, "volume": 5646.0}, {"date": "2004-10-13", "close": 0.68723232, "volume": 63776.0}, {"date": "2004-10-18", "close": 0.69439099, "volume": 62457.0}, {"date": "2004-10-19", "close": 0.70154966, "volume": 24056.0}, {"date": "2004-10-21", "close": 0.69439099, "volume": 17632.0}, {"date": "2004-10-22", "close": 0.68723232, "volume": 14497.0}, {"date": "2004-10-25", "close": 0.69439099, "volume": 12293.0}, {"date": "2004-10-26", "close": 0.69439099, "volume": 27938.0}, {"date": "2004-10-27", "close": 0.69439099, "volume": 18160.0}, {"date": "2004-10-28", "close": 0.69439099, "volume": 21652.0}, {"date": "2004-10-29", "close": 0.69439099, "volume": 1397.0}, {"date": "2004-11-01", "close": 0.69439099, "volume": 6146.0}, {"date": "2004-11-02", "close": 0.69439099, "volume": 39113.0}, {"date": "2004-11-03", "close": 0.68723232, "volume": 81293.0}, {"date": "2004-11-04", "close": 0.68723232, "volume": 44951.0}, {"date": "2004-11-05", "close": 0.69439099, "volume": 14723.0}, {"date": "2004-11-08", "close": 0.69439099, "volume": 8381.0}, {"date": "2004-11-09", "close": 0.68723232, "volume": 27938.0}, {"date": "2004-11-10", "close": 0.68723232, "volume": 8517.0}, {"date": "2004-11-11", "close": 0.67291498, "volume": 35488.0}, {"date": "2004-11-12", "close": 0.68007365, "volume": 27240.0}, {"date": "2004-11-16", "close": 0.69439099, "volume": 2621.0}, {"date": "2004-11-18", "close": 0.69439099, "volume": 4191.0}, {"date": "2004-11-19", "close": 0.69439099, "volume": 27938.0}, {"date": "2004-11-22", "close": 0.67291498, "volume": 149498.0}, {"date": "2004-11-23", "close": 0.68723232, "volume": 39125.0}, {"date": "2004-11-26", "close": 0.68723232, "volume": 3146.0}, {"date": "2004-11-29", "close": 0.68723232, "volume": 2823.0}, {"date": "2004-12-01", "close": 0.68007365, "volume": 27938.0}, {"date": "2004-12-02", "close": 0.68723232, "volume": 16763.0}, {"date": "2004-12-03", "close": 0.68007365, "volume": 29553.0}, {"date": "2004-12-06", "close": 0.68007365, "volume": 55876.0}, {"date": "2004-12-07", "close": 0.68007365, "volume": 25290.0}, {"date": "2004-12-09", "close": 0.68723232, "volume": 23595.0}, {"date": "2004-12-10", "close": 0.68723232, "volume": 35036.0}, {"date": "2004-12-14", "close": 0.68723232, "volume": 3579.0}, {"date": "2004-12-16", "close": 0.69439099, "volume": 17887.0}, {"date": "2004-12-17", "close": 0.68723232, "volume": 3406.0}, {"date": "2004-12-21", "close": 0.68007365, "volume": 69845.0}, {"date": "2004-12-22", "close": 0.67291498, "volume": 20954.0}, {"date": "2004-12-24", "close": 0.68007365, "volume": 13131.0}, {"date": "2004-12-29", "close": 0.68007365, "volume": 14668.0}, {"date": "2005-01-05", "close": 0.67291498, "volume": 84653.0}, {"date": "2005-01-06", "close": 0.67291498, "volume": 3378.0}, {"date": "2005-01-07", "close": 0.66575631, "volume": 13969.0}, {"date": "2005-01-10", "close": 0.66575631, "volume": 23893.0}, {"date": "2005-01-12", "close": 0.66575631, "volume": 22351.0}, {"date": "2005-01-13", "close": 0.66575631, "volume": 72184.0}, {"date": "2005-01-14", "close": 0.66575631, "volume": 13969.0}, {"date": "2005-01-17", "close": 0.66575631, "volume": 19976.0}, {"date": "2005-01-18", "close": 0.66575631, "volume": 148903.0}, {"date": "2005-01-19", "close": 0.67291498, "volume": 29335.0}, {"date": "2005-01-20", "close": 0.67291498, "volume": 21987.0}, {"date": "2005-01-24", "close": 0.67291498, "volume": 51120.0}, {"date": "2005-01-25", "close": 0.67291498, "volume": 29774.0}, {"date": "2005-01-27", "close": 0.67291498, "volume": 51799.0}, {"date": "2005-01-28", "close": 0.67291498, "volume": 1970.0}, {"date": "2005-01-31", "close": 0.67291498, "volume": 6985.0}, {"date": "2005-02-01", "close": 0.68007365, "volume": 63090.0}, {"date": "2005-02-02", "close": 0.68007365, "volume": 13969.0}, {"date": "2005-02-03", "close": 0.68007365, "volume": 32129.0}, {"date": "2005-02-07", "close": 0.67291498, "volume": 25144.0}, {"date": "2005-02-08", "close": 0.68723232, "volume": 38074.0}, {"date": "2005-02-09", "close": 0.68723232, "volume": 31858.0}, {"date": "2005-02-11", "close": 0.68723232, "volume": 13969.0}, {"date": "2005-02-15", "close": 0.70154966, "volume": 8180.0}, {"date": "2005-02-16", "close": 0.68723232, "volume": 111051.0}, {"date": "2005-02-17", "close": 0.68723232, "volume": 102988.0}, {"date": "2005-02-21", "close": 0.68723232, "volume": 64537.0}, {"date": "2005-02-22", "close": 0.69439099, "volume": 220447.0}, {"date": "2005-02-24", "close": 0.68723232, "volume": 13969.0}, {"date": "2005-02-25", "close": 0.69439099, "volume": 1439.0}, {"date": "2005-02-28", "close": 0.68723232, "volume": 48892.0}, {"date": "2005-03-01", "close": 0.68723232, "volume": 237117.0}, {"date": "2005-03-02", "close": 0.69439099, "volume": 55566.0}, {"date": "2005-03-03", "close": 0.69439099, "volume": 85211.0}, {"date": "2005-03-04", "close": 0.70154966, "volume": 51009.0}, {"date": "2005-03-07", "close": 0.68723232, "volume": 27938.0}, {"date": "2005-03-08", "close": 0.68723232, "volume": 69845.0}, {"date": "2005-03-09", "close": 0.68723232, "volume": 4191.0}, {"date": "2005-03-10", "close": 0.68723232, "volume": 71242.0}, {"date": "2005-03-11", "close": 0.68723232, "volume": 6985.0}, {"date": "2005-03-14", "close": 0.69439099, "volume": 104244.0}, {"date": "2005-03-15", "close": 0.69439099, "volume": 70399.0}, {"date": "2005-03-16", "close": 0.70154966, "volume": 50987.0}, {"date": "2005-03-17", "close": 0.70154966, "volume": 13969.0}, {"date": "2005-03-18", "close": 0.70870833, "volume": 165560.0}, {"date": "2005-03-21", "close": 0.69439099, "volume": 144010.0}, {"date": "2005-03-23", "close": 0.70870833, "volume": 86608.0}, {"date": "2005-03-24", "close": 0.70870833, "volume": 4191.0}, {"date": "2005-03-29", "close": 0.70870833, "volume": 7683.0}, {"date": "2005-03-30", "close": 0.70870833, "volume": 192106.0}, {"date": "2005-03-31", "close": 0.715867, "volume": 26541.0}, {"date": "2005-04-04", "close": 0.69439099, "volume": 34995.0}, {"date": "2005-04-05", "close": 0.715867, "volume": 15366.0}, {"date": "2005-04-06", "close": 0.715867, "volume": 69845.0}, {"date": "2005-04-07", "close": 0.715867, "volume": 12572.0}, {"date": "2005-04-11", "close": 0.715867, "volume": 32129.0}, {"date": "2005-04-12", "close": 0.705128995, "volume": 14260.0}, {"date": "2005-04-13", "close": 0.70870833, "volume": 6985.0}, {"date": "2005-04-14", "close": 0.715867, "volume": 83814.0}, {"date": "2005-04-18", "close": 0.70870833, "volume": 17950.0}, {"date": "2005-04-19", "close": 0.705128995, "volume": 11874.0}, {"date": "2005-04-20", "close": 0.70870833, "volume": 56438.0}, {"date": "2005-04-28", "close": 0.70154966, "volume": 26541.0}, {"date": "2005-04-29", "close": 0.697970325, "volume": 81716.0}, {"date": "2005-05-02", "close": 0.68723232, "volume": 5588.0}, {"date": "2005-05-03", "close": 0.70870833, "volume": 58533.0}, {"date": "2005-05-04", "close": 0.705128995, "volume": 12969.0}, {"date": "2005-05-05", "close": 0.715867, "volume": 84178.0}, {"date": "2005-05-06", "close": 0.715867, "volume": 9778.0}, {"date": "2005-05-11", "close": 0.70154966, "volume": 13969.0}, {"date": "2005-05-16", "close": 0.70154966, "volume": 22351.0}, {"date": "2005-05-17", "close": 0.70154966, "volume": 5588.0}, {"date": "2005-05-20", "close": 0.70154966, "volume": 24739.0}, {"date": "2005-05-23", "close": 0.70154966, "volume": 1397.0}, {"date": "2005-05-24", "close": 0.69439099, "volume": 4234.0}, {"date": "2005-05-25", "close": 0.69439099, "volume": 4191.0}, {"date": "2005-05-26", "close": 0.70154966, "volume": 24509.0}, {"date": "2005-05-30", "close": 0.70154966, "volume": 6985.0}, {"date": "2005-05-31", "close": 0.70154966, "volume": 4826.0}, {"date": "2005-06-01", "close": 0.69439099, "volume": 42669.0}, {"date": "2005-06-02", "close": 0.70154966, "volume": 38555.0}, {"date": "2005-06-03", "close": 0.68723232, "volume": 34923.0}, {"date": "2005-06-06", "close": 0.70154966, "volume": 14817.0}, {"date": "2005-06-08", "close": 0.68723232, "volume": 7130.0}, {"date": "2005-06-10", "close": 0.68723232, "volume": 6985.0}, {"date": "2005-06-14", "close": 0.690811655, "volume": 2794.0}, {"date": "2005-06-15", "close": 0.68723232, "volume": 34951.0}, {"date": "2005-06-17", "close": 0.68723232, "volume": 18579.0}, {"date": "2005-06-20", "close": 0.68723232, "volume": 64458.0}, {"date": "2005-06-21", "close": 0.68723232, "volume": 3492.0}, {"date": "2005-06-23", "close": 0.70154966, "volume": 8409.0}, {"date": "2005-06-27", "close": 0.68723232, "volume": 40482.0}, {"date": "2005-07-01", "close": 0.68723232, "volume": 46098.0}, {"date": "2005-07-04", "close": 0.68723232, "volume": 17461.0}, {"date": "2005-07-05", "close": 0.69439099, "volume": 25988.0}, {"date": "2005-07-06", "close": 0.69439099, "volume": 13969.0}, {"date": "2005-07-07", "close": 0.68723232, "volume": 49037.0}, {"date": "2005-07-11", "close": 0.70154966, "volume": 12572.0}, {"date": "2005-07-12", "close": 0.68723232, "volume": 44735.0}, {"date": "2005-07-18", "close": 0.68007365, "volume": 58670.0}, {"date": "2005-07-21", "close": 0.68723232, "volume": 51276.0}, {"date": "2005-07-25", "close": 0.690811655, "volume": 3464.0}, {"date": "2005-07-26", "close": 0.683652985, "volume": 3565.0}, {"date": "2005-07-27", "close": 0.683652985, "volume": 5704.0}, {"date": "2005-07-28", "close": 0.68723232, "volume": 14842.0}, {"date": "2005-08-01", "close": 0.68723232, "volume": 11117.0}, {"date": "2005-08-02", "close": 0.68723232, "volume": 104768.0}, {"date": "2005-08-03", "close": 0.68007365, "volume": 5704.0}, {"date": "2005-08-04", "close": 0.68723232, "volume": 22770.0}, {"date": "2005-08-05", "close": 0.68007365, "volume": 17489.0}, {"date": "2005-08-09", "close": 0.69439099, "volume": 97784.0}, {"date": "2005-08-10", "close": 0.68007365, "volume": 13969.0}, {"date": "2005-08-11", "close": 0.68723232, "volume": 15961.0}, {"date": "2005-08-12", "close": 0.68723232, "volume": 14957.0}, {"date": "2005-08-15", "close": 0.683652985, "volume": 29478.0}, {"date": "2005-08-16", "close": 0.68007365, "volume": 28120.0}, {"date": "2005-08-18", "close": 0.68723232, "volume": 62162.0}, {"date": "2005-08-19", "close": 0.68723232, "volume": 71242.0}, {"date": "2005-08-23", "close": 0.69439099, "volume": 95076.0}, {"date": "2005-08-25", "close": 0.68007365, "volume": 17401.0}, {"date": "2005-08-26", "close": 0.68007365, "volume": 4191.0}, {"date": "2005-08-29", "close": 0.68007365, "volume": 27938.0}, {"date": "2005-08-31", "close": 0.68007365, "volume": 3675.0}, {"date": "2005-09-01", "close": 0.683652985, "volume": 76830.0}, {"date": "2005-09-05", "close": 0.683652985, "volume": 27938.0}, {"date": "2005-09-06", "close": 0.683652985, "volume": 6705.0}, {"date": "2005-09-07", "close": 0.68007365, "volume": 104878.0}, {"date": "2005-09-08", "close": 0.683652985, "volume": 29384.0}, {"date": "2005-09-09", "close": 0.70154966, "volume": 160967.0}, {"date": "2005-09-12", "close": 0.68723232, "volume": 33526.0}, {"date": "2005-09-13", "close": 0.68723232, "volume": 28516.0}, {"date": "2005-09-14", "close": 0.70154966, "volume": 69845.0}, {"date": "2005-09-15", "close": 0.69439099, "volume": 128574.0}, {"date": "2005-09-16", "close": 0.70870833, "volume": 21233.0}, {"date": "2005-09-19", "close": 0.70154966, "volume": 27938.0}, {"date": "2005-09-20", "close": 0.69439099, "volume": 48892.0}, {"date": "2005-09-21", "close": 0.697970325, "volume": 3492.0}, {"date": "2005-09-23", "close": 0.715867, "volume": 78925.0}, {"date": "2005-09-26", "close": 0.69439099, "volume": 32129.0}, {"date": "2005-09-28", "close": 0.69439099, "volume": 11175.0}, {"date": "2005-09-30", "close": 0.69439099, "volume": 9926.0}, {"date": "2005-10-03", "close": 0.69439099, "volume": 86608.0}, {"date": "2005-10-04", "close": 0.690811655, "volume": 7486.0}, {"date": "2005-10-05", "close": 0.68723232, "volume": 37717.0}, {"date": "2005-10-06", "close": 0.68723232, "volume": 31080.0}, {"date": "2005-10-10", "close": 0.70154966, "volume": 6985.0}, {"date": "2005-10-11", "close": 0.690811655, "volume": 27798.0}, {"date": "2005-10-13", "close": 0.69439099, "volume": 2852.0}, {"date": "2005-10-14", "close": 0.69439099, "volume": 51686.0}, {"date": "2005-10-17", "close": 0.690811655, "volume": 7014.0}, {"date": "2005-10-18", "close": 0.68723232, "volume": 30898.0}, {"date": "2005-10-19", "close": 0.68723232, "volume": 105742.0}, {"date": "2005-10-20", "close": 0.69439099, "volume": 6985.0}, {"date": "2005-10-24", "close": 0.68723232, "volume": 18160.0}, {"date": "2005-10-25", "close": 0.68723232, "volume": 88775.0}, {"date": "2005-10-26", "close": 0.715867, "volume": 99175.0}, {"date": "2005-10-27", "close": 0.68723232, "volume": 76830.0}, {"date": "2005-10-28", "close": 0.715867, "volume": 127797.0}, {"date": "2005-10-31", "close": 0.73018434, "volume": 142852.0}, {"date": "2005-11-02", "close": 0.697970325, "volume": 1397.0}, {"date": "2005-11-03", "close": 0.697970325, "volume": 11175.0}, {"date": "2005-11-04", "close": 0.697970325, "volume": 2602.0}, {"date": "2005-11-07", "close": 0.68723232, "volume": 20255.0}, {"date": "2005-11-08", "close": 0.68723232, "volume": 73556.0}, {"date": "2005-11-09", "close": 0.68723232, "volume": 37749.0}, {"date": "2005-11-10", "close": 0.68723232, "volume": 25744.0}, {"date": "2005-11-11", "close": 0.715867, "volume": 38714.0}, {"date": "2005-11-14", "close": 0.70870833, "volume": 29335.0}, {"date": "2005-11-15", "close": 0.69439099, "volume": 6985.0}, {"date": "2005-11-17", "close": 0.697970325, "volume": 56156.0}, {"date": "2005-11-21", "close": 0.70154966, "volume": 75791.0}, {"date": "2005-11-22", "close": 0.715867, "volume": 13969.0}, {"date": "2005-11-23", "close": 0.70870833, "volume": 71983.0}, {"date": "2005-11-24", "close": 0.69439099, "volume": 51686.0}, {"date": "2005-11-25", "close": 0.70870833, "volume": 27938.0}, {"date": "2005-11-29", "close": 0.70870833, "volume": 48892.0}, {"date": "2005-11-30", "close": 0.70870833, "volume": 98538.0}, {"date": "2005-12-01", "close": 0.70154966, "volume": 15585.0}, {"date": "2005-12-02", "close": 0.712287665, "volume": 146499.0}, {"date": "2005-12-05", "close": 0.715867, "volume": 35099.0}, {"date": "2005-12-06", "close": 0.715867, "volume": 27938.0}, {"date": "2005-12-07", "close": 0.715867, "volume": 84382.0}, {"date": "2005-12-08", "close": 0.715867, "volume": 8601.0}, {"date": "2005-12-12", "close": 0.715867, "volume": 85968.0}, {"date": "2005-12-13", "close": 0.715867, "volume": 6985.0}, {"date": "2005-12-15", "close": 0.70870833, "volume": 6985.0}, {"date": "2005-12-16", "close": 0.705128995, "volume": 61787.0}, {"date": "2005-12-19", "close": 0.70870833, "volume": 13969.0}, {"date": "2005-12-21", "close": 0.70870833, "volume": 8801.0}, {"date": "2005-12-22", "close": 0.69439099, "volume": 37314.0}, {"date": "2005-12-23", "close": 0.697970325, "volume": 2794.0}, {"date": "2005-12-29", "close": 0.705128995, "volume": 22770.0}, {"date": "2005-12-30", "close": 0.70870833, "volume": 978.0}, {"date": "2006-01-03", "close": 0.70870833, "volume": 1397.0}, {"date": "2006-01-04", "close": 0.70870833, "volume": 27938.0}, {"date": "2006-01-05", "close": 0.70870833, "volume": 72026.0}, {"date": "2006-01-06", "close": 0.715867, "volume": 3492.0}, {"date": "2006-01-09", "close": 0.70154966, "volume": 67758.0}, {"date": "2006-01-10", "close": 0.70154966, "volume": 27938.0}, {"date": "2006-01-11", "close": 0.69439099, "volume": 79010.0}, {"date": "2006-01-12", "close": 0.69439099, "volume": 14554.0}, {"date": "2006-01-13", "close": 0.697970325, "volume": 13969.0}, {"date": "2006-01-16", "close": 0.70154966, "volume": 21240.0}, {"date": "2006-01-17", "close": 0.697970325, "volume": 7683.0}, {"date": "2006-01-18", "close": 0.69439099, "volume": 13969.0}, {"date": "2006-01-20", "close": 0.697970325, "volume": 6985.0}, {"date": "2006-01-23", "close": 0.690811655, "volume": 36821.0}, {"date": "2006-01-24", "close": 0.69439099, "volume": 27938.0}, {"date": "2006-01-25", "close": 0.68723232, "volume": 35508.0}, {"date": "2006-01-27", "close": 0.68723232, "volume": 16344.0}, {"date": "2006-01-31", "close": 0.697970325, "volume": 99851.0}, {"date": "2006-02-01", "close": 0.697970325, "volume": 4191.0}, {"date": "2006-02-06", "close": 0.68723232, "volume": 33415.0}, {"date": "2006-02-07", "close": 0.697970325, "volume": 27938.0}, {"date": "2006-02-08", "close": 0.69439099, "volume": 726.0}, {"date": "2006-02-09", "close": 0.68723232, "volume": 2911.0}, {"date": "2006-02-10", "close": 0.68723232, "volume": 3464.0}, {"date": "2006-02-13", "close": 0.69439099, "volume": 142025.0}, {"date": "2006-02-14", "close": 0.676494315, "volume": 34923.0}, {"date": "2006-02-15", "close": 0.68007365, "volume": 202552.0}, {"date": "2006-02-16", "close": 0.67291498, "volume": 743.0}, {"date": "2006-02-20", "close": 0.66575631, "volume": 71309.0}, {"date": "2006-02-21", "close": 0.66575631, "volume": 122679.0}, {"date": "2006-02-23", "close": 0.67291498, "volume": 27432.0}, {"date": "2006-02-24", "close": 0.68007365, "volume": 200245.0}, {"date": "2006-02-27", "close": 0.676494315, "volume": 41488.0}, {"date": "2006-02-28", "close": 0.676494315, "volume": 42328.0}, {"date": "2006-03-02", "close": 0.683652985, "volume": 88748.0}, {"date": "2006-03-03", "close": 0.697970325, "volume": 38485.0}, {"date": "2006-03-06", "close": 0.70154966, "volume": 63664.0}, {"date": "2006-03-07", "close": 0.69439099, "volume": 60668.0}, {"date": "2006-03-08", "close": 0.69439099, "volume": 1257.0}, {"date": "2006-03-09", "close": 0.697970325, "volume": 46098.0}, {"date": "2006-03-10", "close": 0.68723232, "volume": 55876.0}, {"date": "2006-03-13", "close": 0.697970325, "volume": 30732.0}, {"date": "2006-03-15", "close": 0.697970325, "volume": 6985.0}, {"date": "2006-03-16", "close": 0.705128995, "volume": 14975.0}, {"date": "2006-03-17", "close": 0.69439099, "volume": 45550.0}, {"date": "2006-03-21", "close": 0.70154966, "volume": 5873.0}, {"date": "2006-03-22", "close": 0.705128995, "volume": 44701.0}, {"date": "2006-03-23", "close": 0.715867, "volume": 15411.0}, {"date": "2006-03-24", "close": 0.690811655, "volume": 30173.0}, {"date": "2006-03-27", "close": 0.69439099, "volume": 7089.0}, {"date": "2006-03-29", "close": 0.70154966, "volume": 13969.0}, {"date": "2006-03-30", "close": 0.72302567, "volume": 66349.0}, {"date": "2006-03-31", "close": 0.715867, "volume": 9084.0}, {"date": "2006-04-03", "close": 0.72302567, "volume": 27849.0}, {"date": "2006-04-04", "close": 0.70870833, "volume": 13969.0}, {"date": "2006-04-05", "close": 0.715867, "volume": 13969.0}, {"date": "2006-04-06", "close": 0.72302567, "volume": 75486.0}, {"date": "2006-04-07", "close": 0.72302567, "volume": 41568.0}, {"date": "2006-04-10", "close": 0.733763675, "volume": 37047.0}, {"date": "2006-04-11", "close": 0.733763675, "volume": 13969.0}, {"date": "2006-04-12", "close": 0.733763675, "volume": 5166.0}, {"date": "2006-04-13", "close": 0.72302567, "volume": 13969.0}, {"date": "2006-04-18", "close": 0.70870833, "volume": 42259.0}, {"date": "2006-04-19", "close": 0.72302567, "volume": 12572.0}, {"date": "2006-04-21", "close": 0.72302567, "volume": 4191.0}, {"date": "2006-04-24", "close": 0.68723232, "volume": 71374.0}, {"date": "2006-04-27", "close": 0.70154966, "volume": 24186.0}, {"date": "2006-04-28", "close": 0.70154966, "volume": 46551.0}, {"date": "2006-05-01", "close": 0.68723232, "volume": 63273.0}, {"date": "2006-05-02", "close": 0.68723232, "volume": 18358.0}, {"date": "2006-05-03", "close": 0.68723232, "volume": 67983.0}, {"date": "2006-05-04", "close": 0.690811655, "volume": 13969.0}, {"date": "2006-05-08", "close": 0.68723232, "volume": 45599.0}, {"date": "2006-05-09", "close": 0.68723232, "volume": 583.0}, {"date": "2006-05-10", "close": 0.68723232, "volume": 7107.0}, {"date": "2006-05-11", "close": 0.69439099, "volume": 11175.0}, {"date": "2006-05-12", "close": 0.69439099, "volume": 11175.0}, {"date": "2006-05-15", "close": 0.69439099, "volume": 58019.0}, {"date": "2006-05-16", "close": 0.683652985, "volume": 104768.0}, {"date": "2006-05-17", "close": 0.683652985, "volume": 13969.0}, {"date": "2006-05-18", "close": 0.67291498, "volume": 50621.0}, {"date": "2006-05-19", "close": 0.676494315, "volume": 5588.0}, {"date": "2006-05-22", "close": 0.67291498, "volume": 72656.0}, {"date": "2006-05-23", "close": 0.65859764, "volume": 81269.0}, {"date": "2006-05-25", "close": 0.65859764, "volume": 14668.0}, {"date": "2006-05-29", "close": 0.66575631, "volume": 16281.0}, {"date": "2006-05-30", "close": 0.65859764, "volume": 30874.0}, {"date": "2006-05-31", "close": 0.66575631, "volume": 13969.0}, {"date": "2006-06-01", "close": 0.67291498, "volume": 4400.0}, {"date": "2006-06-02", "close": 0.67291498, "volume": 13969.0}, {"date": "2006-06-05", "close": 0.66575631, "volume": 30879.0}, {"date": "2006-06-06", "close": 0.66575631, "volume": 36320.0}, {"date": "2006-06-07", "close": 0.676494315, "volume": 43653.0}, {"date": "2006-06-08", "close": 0.67291498, "volume": 13969.0}, {"date": "2006-06-13", "close": 0.65859764, "volume": 4371.0}, {"date": "2006-06-14", "close": 0.66575631, "volume": 12060.0}, {"date": "2006-06-15", "close": 0.662176975, "volume": 61513.0}, {"date": "2006-06-16", "close": 0.66575631, "volume": 10197.0}, {"date": "2006-06-19", "close": 0.655018305, "volume": 22152.0}, {"date": "2006-06-20", "close": 0.68007365, "volume": 45046.0}, {"date": "2006-06-22", "close": 0.65859764, "volume": 30267.0}, {"date": "2006-06-23", "close": 0.66575631, "volume": 57103.0}, {"date": "2006-06-27", "close": 0.66575631, "volume": 13969.0}, {"date": "2006-06-28", "close": 0.67291498, "volume": 16903.0}, {"date": "2006-06-30", "close": 0.676494315, "volume": 140071.0}, {"date": "2006-07-04", "close": 0.676494315, "volume": 26541.0}, {"date": "2006-07-05", "close": 0.66575631, "volume": 20954.0}, {"date": "2006-07-07", "close": 0.67291498, "volume": 30837.0}, {"date": "2006-07-10", "close": 0.67291498, "volume": 42365.0}, {"date": "2006-07-11", "close": 0.66575631, "volume": 35502.0}, {"date": "2006-07-12", "close": 0.669335645, "volume": 36796.0}, {"date": "2006-07-13", "close": 0.669335645, "volume": 32129.0}, {"date": "2006-07-14", "close": 0.676494315, "volume": 7567.0}, {"date": "2006-07-17", "close": 0.669335645, "volume": 7567.0}, {"date": "2006-07-18", "close": 0.669335645, "volume": 100450.0}, {"date": "2006-07-19", "close": 0.669335645, "volume": 27205.0}, {"date": "2006-07-20", "close": 0.67291498, "volume": 35310.0}, {"date": "2006-07-21", "close": 0.662176975, "volume": 113500.0}, {"date": "2006-07-26", "close": 0.67291498, "volume": 15366.0}, {"date": "2006-07-27", "close": 0.67291498, "volume": 14388.0}, {"date": "2006-07-31", "close": 0.67291498, "volume": 15064.0}, {"date": "2006-08-01", "close": 0.70154966, "volume": 142350.0}, {"date": "2006-08-02", "close": 0.70870833, "volume": 520869.0}, {"date": "2006-08-03", "close": 0.705128995, "volume": 95558.0}, {"date": "2006-08-04", "close": 0.697970325, "volume": 171310.0}, {"date": "2006-08-07", "close": 0.705128995, "volume": 31862.0}, {"date": "2006-08-08", "close": 0.697970325, "volume": 39206.0}, {"date": "2006-08-09", "close": 0.70154966, "volume": 54731.0}, {"date": "2006-08-10", "close": 0.69439099, "volume": 59651.0}, {"date": "2006-08-11", "close": 0.70870833, "volume": 87168.0}, {"date": "2006-08-14", "close": 0.69439099, "volume": 118475.0}, {"date": "2006-08-15", "close": 0.70870833, "volume": 19557.0}, {"date": "2006-08-16", "close": 0.70870833, "volume": 35202.0}, {"date": "2006-08-17", "close": 0.70870833, "volume": 95071.0}, {"date": "2006-08-18", "close": 0.70870833, "volume": 94990.0}, {"date": "2006-08-21", "close": 0.712287665, "volume": 34801.0}, {"date": "2006-08-22", "close": 0.712287665, "volume": 97120.0}, {"date": "2006-08-23", "close": 0.712287665, "volume": 13969.0}, {"date": "2006-08-24", "close": 0.712287665, "volume": 187862.0}, {"date": "2006-08-25", "close": 0.712287665, "volume": 15506.0}, {"date": "2006-08-28", "close": 0.70154966, "volume": 75201.0}, {"date": "2006-08-29", "close": 0.70154966, "volume": 75666.0}, {"date": "2006-08-30", "close": 0.70154966, "volume": 142236.0}, {"date": "2006-08-31", "close": 0.712287665, "volume": 67411.0}, {"date": "2006-09-01", "close": 0.712287665, "volume": 15182.0}, {"date": "2006-09-04", "close": 0.70154966, "volume": 32167.0}, {"date": "2006-09-05", "close": 0.70870833, "volume": 24123.0}, {"date": "2006-09-06", "close": 0.75166035, "volume": 57892.0}, {"date": "2006-09-07", "close": 0.75166035, "volume": 671.0}, {"date": "2006-09-08", "close": 0.75166035, "volume": 92519.0}, {"date": "2006-09-11", "close": 0.75166035, "volume": 22504.0}, {"date": "2006-09-12", "close": 0.75166035, "volume": 44701.0}, {"date": "2006-09-13", "close": 0.75166035, "volume": 30578.0}, {"date": "2006-09-14", "close": 0.748081015, "volume": 97784.0}, {"date": "2006-09-15", "close": 0.748081015, "volume": 27938.0}, {"date": "2006-09-18", "close": 0.748081015, "volume": 28599.0}, {"date": "2006-09-19", "close": 0.762398355, "volume": 153660.0}, {"date": "2006-09-21", "close": 0.76597769, "volume": 55815.0}, {"date": "2006-09-22", "close": 0.75166035, "volume": 797020.0}, {"date": "2006-09-25", "close": 0.75166035, "volume": 49674.0}, {"date": "2006-09-27", "close": 0.70870833, "volume": 520442.0}, {"date": "2006-09-28", "close": 0.715867, "volume": 83814.0}, {"date": "2006-09-29", "close": 0.733763675, "volume": 624418.0}, {"date": "2006-10-03", "close": 0.715867, "volume": 736655.0}, {"date": "2006-10-04", "close": 0.715867, "volume": 27938.0}, {"date": "2006-10-05", "close": 0.72302567, "volume": 6985.0}, {"date": "2006-10-06", "close": 0.726605005, "volume": 3031.0}, {"date": "2006-10-09", "close": 0.726605005, "volume": 44211.0}, {"date": "2006-10-10", "close": 0.72302567, "volume": 13969.0}, {"date": "2006-10-11", "close": 0.719446335, "volume": 31444.0}, {"date": "2006-10-12", "close": 0.73018434, "volume": 69845.0}, {"date": "2006-10-13", "close": 0.73018434, "volume": 35360.0}, {"date": "2006-10-16", "close": 0.733763675, "volume": 54946.0}, {"date": "2006-10-17", "close": 0.73734301, "volume": 43709.0}, {"date": "2006-10-18", "close": 0.73018434, "volume": 10962.0}, {"date": "2006-10-20", "close": 0.73734301, "volume": 14241.0}, {"date": "2006-10-23", "close": 0.73018434, "volume": 102347.0}, {"date": "2006-10-24", "close": 0.73018434, "volume": 63559.0}, {"date": "2006-10-25", "close": 0.715867, "volume": 488174.0}, {"date": "2006-10-26", "close": 0.712287665, "volume": 305266.0}, {"date": "2006-10-27", "close": 0.715867, "volume": 62280.0}, {"date": "2006-10-30", "close": 0.715867, "volume": 119737.0}, {"date": "2006-10-31", "close": 0.715867, "volume": 171120.0}, {"date": "2006-11-01", "close": 0.715867, "volume": 443601.0}, {"date": "2006-11-02", "close": 0.715867, "volume": 359704.0}, {"date": "2006-11-03", "close": 0.715867, "volume": 81160.0}, {"date": "2006-11-06", "close": 0.719446335, "volume": 91043.0}, {"date": "2006-11-07", "close": 0.72302567, "volume": 42606.0}, {"date": "2006-11-08", "close": 0.715867, "volume": 859421.0}, {"date": "2006-11-09", "close": 0.726605005, "volume": 41907.0}, {"date": "2006-11-10", "close": 0.73018434, "volume": 78869.0}, {"date": "2006-11-13", "close": 0.733763675, "volume": 73294.0}, {"date": "2006-11-14", "close": 0.73734301, "volume": 42466.0}, {"date": "2006-11-15", "close": 0.740922345, "volume": 45923.0}, {"date": "2006-11-16", "close": 0.755239685, "volume": 96845.0}, {"date": "2006-11-17", "close": 0.75166035, "volume": 70963.0}, {"date": "2006-11-20", "close": 0.75881902, "volume": 69852.0}, {"date": "2006-11-21", "close": 0.75166035, "volume": 5331.0}, {"date": "2006-11-22", "close": 0.75881902, "volume": 107753.0}, {"date": "2006-11-23", "close": 0.762398355, "volume": 56483.0}, {"date": "2006-11-24", "close": 0.748081015, "volume": 23747.0}, {"date": "2006-11-27", "close": 0.74450168, "volume": 10012.0}, {"date": "2006-11-28", "close": 0.74450168, "volume": 15134.0}, {"date": "2006-11-29", "close": 0.748081015, "volume": 12233.0}, {"date": "2006-11-30", "close": 0.75166035, "volume": 7450.0}, {"date": "2006-12-01", "close": 0.75166035, "volume": 73424.0}, {"date": "2006-12-04", "close": 0.74450168, "volume": 145945.0}, {"date": "2006-12-06", "close": 0.73734301, "volume": 139691.0}, {"date": "2006-12-07", "close": 0.74450168, "volume": 30630.0}, {"date": "2006-12-08", "close": 0.74450168, "volume": 57676.0}, {"date": "2006-12-11", "close": 0.73018434, "volume": 181598.0}, {"date": "2006-12-12", "close": 0.73018434, "volume": 13969.0}, {"date": "2006-12-13", "close": 0.73018434, "volume": 9778.0}, {"date": "2006-12-14", "close": 0.74450168, "volume": 14958.0}, {"date": "2006-12-15", "close": 0.748081015, "volume": 23398.0}, {"date": "2006-12-18", "close": 0.73734301, "volume": 8381.0}, {"date": "2006-12-19", "close": 0.75166035, "volume": 19906.0}, {"date": "2006-12-20", "close": 0.75166035, "volume": 31166.0}, {"date": "2006-12-21", "close": 0.75166035, "volume": 7274.0}, {"date": "2006-12-22", "close": 0.75166035, "volume": 798.0}, {"date": "2006-12-27", "close": 0.748081015, "volume": 3902.0}, {"date": "2006-12-28", "close": 0.75881902, "volume": 93537.0}, {"date": "2006-12-29", "close": 0.75881902, "volume": 698.0}, {"date": "2007-01-02", "close": 0.762398355, "volume": 102527.0}, {"date": "2007-01-03", "close": 0.75881902, "volume": 71242.0}, {"date": "2007-01-04", "close": 0.75881902, "volume": 2601.0}, {"date": "2007-01-05", "close": 0.762398355, "volume": 2753.0}, {"date": "2007-01-08", "close": 0.76597769, "volume": 50551.0}, {"date": "2007-01-09", "close": 0.75166035, "volume": 209536.0}, {"date": "2007-01-11", "close": 0.762398355, "volume": 13969.0}, {"date": "2007-01-12", "close": 0.75881902, "volume": 73440.0}, {"date": "2007-01-15", "close": 0.76597769, "volume": 34329.0}, {"date": "2007-01-16", "close": 0.7874537, "volume": 127454.0}, {"date": "2007-01-17", "close": 0.762398355, "volume": 9081.0}, {"date": "2007-01-18", "close": 0.7874537, "volume": 104768.0}, {"date": "2007-01-19", "close": 0.7874537, "volume": 67647.0}, {"date": "2007-01-23", "close": 0.7874537, "volume": 2199.0}, {"date": "2007-01-24", "close": 0.7874537, "volume": 55074.0}, {"date": "2007-01-29", "close": 0.80177104, "volume": 14771.0}, {"date": "2007-01-30", "close": 0.80177104, "volume": 15134.0}, {"date": "2007-02-01", "close": 0.79461237, "volume": 60168.0}, {"date": "2007-02-02", "close": 0.80892971, "volume": 89170.0}, {"date": "2007-02-05", "close": 0.80892971, "volume": 91497.0}, {"date": "2007-02-06", "close": 0.82324705, "volume": 45089.0}, {"date": "2007-02-07", "close": 0.80892971, "volume": 80083.0}, {"date": "2007-02-08", "close": 0.82324705, "volume": 13969.0}, {"date": "2007-02-09", "close": 0.80892971, "volume": 55678.0}, {"date": "2007-02-12", "close": 0.80892971, "volume": 69911.0}, {"date": "2007-02-13", "close": 0.819667715, "volume": 43040.0}, {"date": "2007-02-15", "close": 0.81608838, "volume": 55467.0}, {"date": "2007-02-16", "close": 0.81608838, "volume": 85211.0}, {"date": "2007-02-19", "close": 0.83756439, "volume": 177252.0}, {"date": "2007-02-20", "close": 0.8590404, "volume": 156051.0}, {"date": "2007-02-21", "close": 0.8590404, "volume": 20227.0}, {"date": "2007-02-22", "close": 0.86619907, "volume": 227484.0}, {"date": "2007-02-23", "close": 0.8590404, "volume": 31199.0}, {"date": "2007-02-26", "close": 0.8590404, "volume": 61031.0}, {"date": "2007-02-27", "close": 0.8590404, "volume": 19184.0}, {"date": "2007-02-28", "close": 0.833985055, "volume": 98855.0}, {"date": "2007-03-01", "close": 0.83756439, "volume": 64444.0}, {"date": "2007-03-02", "close": 0.86619907, "volume": 19557.0}, {"date": "2007-03-05", "close": 0.83040572, "volume": 76062.0}, {"date": "2007-03-06", "close": 0.83040572, "volume": 6286.0}, {"date": "2007-03-07", "close": 0.82324705, "volume": 73241.0}, {"date": "2007-03-08", "close": 0.83040572, "volume": 17848.0}, {"date": "2007-03-09", "close": 0.83040572, "volume": 29335.0}, {"date": "2007-03-12", "close": 0.83040572, "volume": 46657.0}, {"date": "2007-03-13", "close": 0.81608838, "volume": 35030.0}, {"date": "2007-03-14", "close": 0.83040572, "volume": 28846.0}, {"date": "2007-03-15", "close": 0.80892971, "volume": 138329.0}, {"date": "2007-03-16", "close": 0.84472306, "volume": 262954.0}, {"date": "2007-03-19", "close": 0.83756439, "volume": 261445.0}, {"date": "2007-03-20", "close": 0.85188173, "volume": 65930.0}, {"date": "2007-03-21", "close": 0.8590404, "volume": 279337.0}, {"date": "2007-03-22", "close": 0.8590404, "volume": 12139.0}, {"date": "2007-03-23", "close": 0.8590404, "volume": 52740.0}, {"date": "2007-03-27", "close": 0.87335774, "volume": 58912.0}, {"date": "2007-03-28", "close": 0.862619735, "volume": 25843.0}, {"date": "2007-03-29", "close": 0.87335774, "volume": 17014.0}, {"date": "2007-03-30", "close": 0.87335774, "volume": 37708.0}, {"date": "2007-04-02", "close": 0.912730425, "volume": 219490.0}, {"date": "2007-04-03", "close": 0.9306271, "volume": 98862.0}, {"date": "2007-04-04", "close": 0.94494444, "volume": 21674.0}, {"date": "2007-04-05", "close": 0.93778577, "volume": 63600.0}, {"date": "2007-04-10", "close": 0.9306271, "volume": 230025.0}, {"date": "2007-04-11", "close": 0.92346843, "volume": 72446.0}, {"date": "2007-04-12", "close": 0.912730425, "volume": 20255.0}, {"date": "2007-04-13", "close": 0.905571755, "volume": 15785.0}, {"date": "2007-04-16", "close": 0.89483375, "volume": 101974.0}, {"date": "2007-04-17", "close": 0.884095745, "volume": 10477.0}, {"date": "2007-04-18", "close": 0.87335774, "volume": 37281.0}, {"date": "2007-04-19", "close": 0.89483375, "volume": 10365.0}, {"date": "2007-04-20", "close": 0.90199242, "volume": 71242.0}, {"date": "2007-04-23", "close": 0.90199242, "volume": 52793.0}, {"date": "2007-04-24", "close": 0.90199242, "volume": 124798.0}, {"date": "2007-04-26", "close": 0.90915109, "volume": 76921.0}, {"date": "2007-04-27", "close": 0.9306271, "volume": 113268.0}, {"date": "2007-04-30", "close": 0.934206435, "volume": 58880.0}, {"date": "2007-05-01", "close": 0.927047765, "volume": 15003.0}, {"date": "2007-05-02", "close": 0.927047765, "volume": 41840.0}, {"date": "2007-05-03", "close": 0.927047765, "volume": 46989.0}, {"date": "2007-05-04", "close": 0.92346843, "volume": 19020.0}, {"date": "2007-05-07", "close": 0.90915109, "volume": 83814.0}, {"date": "2007-05-08", "close": 0.912730425, "volume": 76704.0}, {"date": "2007-05-10", "close": 0.90915109, "volume": 4191.0}, {"date": "2007-05-11", "close": 0.92346843, "volume": 12432.0}, {"date": "2007-05-14", "close": 0.90915109, "volume": 45886.0}, {"date": "2007-05-15", "close": 0.90915109, "volume": 328750.0}, {"date": "2007-05-16", "close": 0.91630976, "volume": 27039.0}, {"date": "2007-05-17", "close": 0.91630976, "volume": 5810.0}, {"date": "2007-05-18", "close": 0.9306271, "volume": 37913.0}, {"date": "2007-05-21", "close": 0.92346843, "volume": 39979.0}, {"date": "2007-05-22", "close": 0.90915109, "volume": 274576.0}, {"date": "2007-05-23", "close": 0.90915109, "volume": 46098.0}, {"date": "2007-05-24", "close": 0.90199242, "volume": 9577.0}, {"date": "2007-05-25", "close": 0.90915109, "volume": 42625.0}, {"date": "2007-05-28", "close": 0.898413085, "volume": 34283.0}, {"date": "2007-05-29", "close": 0.90915109, "volume": 3545.0}, {"date": "2007-05-30", "close": 0.90915109, "volume": 58410.0}, {"date": "2007-05-31", "close": 0.90915109, "volume": 16064.0}, {"date": "2007-06-01", "close": 0.905571755, "volume": 104898.0}, {"date": "2007-06-04", "close": 0.905571755, "volume": 120455.0}, {"date": "2007-06-05", "close": 0.90915109, "volume": 22723.0}, {"date": "2007-06-06", "close": 0.90915109, "volume": 18962.0}, {"date": "2007-06-07", "close": 0.90915109, "volume": 82137.0}, {"date": "2007-06-12", "close": 0.90915109, "volume": 36486.0}, {"date": "2007-06-13", "close": 0.89483375, "volume": 27938.0}, {"date": "2007-06-14", "close": 0.90915109, "volume": 76830.0}, {"date": "2007-06-15", "close": 0.91630976, "volume": 261366.0}, {"date": "2007-06-18", "close": 0.90915109, "volume": 17873.0}, {"date": "2007-06-19", "close": 0.91630976, "volume": 54576.0}, {"date": "2007-06-20", "close": 0.92346843, "volume": 57803.0}, {"date": "2007-06-21", "close": 0.95210311, "volume": 13923.0}, {"date": "2007-06-22", "close": 0.98073779, "volume": 42705.0}, {"date": "2007-06-25", "close": 0.98789646, "volume": 112404.0}, {"date": "2007-06-26", "close": 0.97357912, "volume": 39532.0}, {"date": "2007-06-27", "close": 0.98789646, "volume": 42058.0}, {"date": "2007-06-28", "close": 0.99505513, "volume": 66842.0}, {"date": "2007-06-29", "close": 1.0022138, "volume": 61185.0}, {"date": "2007-07-02", "close": 0.99505513, "volume": 18858.0}, {"date": "2007-07-03", "close": 0.99505513, "volume": 30550.0}, {"date": "2007-07-04", "close": 1.0022138, "volume": 57377.0}, {"date": "2007-07-05", "close": 0.99505513, "volume": 41776.0}, {"date": "2007-07-06", "close": 1.0022138, "volume": 69985.0}, {"date": "2007-07-09", "close": 0.991475795, "volume": 2426.0}, {"date": "2007-07-10", "close": 0.998634465, "volume": 27938.0}, {"date": "2007-07-11", "close": 1.0022138, "volume": 15700.0}, {"date": "2007-07-12", "close": 0.991475795, "volume": 30008.0}, {"date": "2007-07-13", "close": 0.97357912, "volume": 30942.0}, {"date": "2007-07-16", "close": 1.01653114, "volume": 66097.0}, {"date": "2007-07-17", "close": 1.0022138, "volume": 41519.0}, {"date": "2007-07-18", "close": 1.01653114, "volume": 32129.0}, {"date": "2007-07-19", "close": 1.01653114, "volume": 48361.0}, {"date": "2007-07-20", "close": 1.03800715, "volume": 71103.0}, {"date": "2007-07-23", "close": 1.05232449, "volume": 12803.0}, {"date": "2007-07-24", "close": 1.03800715, "volume": 12653.0}, {"date": "2007-07-25", "close": 1.05948316, "volume": 31630.0}, {"date": "2007-07-26", "close": 1.027269145, "volume": 79628.0}, {"date": "2007-07-27", "close": 1.05948316, "volume": 43581.0}, {"date": "2007-07-30", "close": 1.03084848, "volume": 2903.0}, {"date": "2007-07-31", "close": 1.08095917, "volume": 58681.0}, {"date": "2007-08-01", "close": 1.05948316, "volume": 40403.0}, {"date": "2007-08-02", "close": 1.0738005, "volume": 23817.0}, {"date": "2007-08-03", "close": 1.0738005, "volume": 24911.0}, {"date": "2007-08-06", "close": 1.0738005, "volume": 53070.0}, {"date": "2007-08-07", "close": 1.08811784, "volume": 55834.0}, {"date": "2007-08-08", "close": 1.08811784, "volume": 76858.0}, {"date": "2007-08-09", "close": 1.10959385, "volume": 44806.0}, {"date": "2007-08-10", "close": 1.08095917, "volume": 62861.0}, {"date": "2007-08-13", "close": 1.08095917, "volume": 34224.0}, {"date": "2007-08-14", "close": 1.0738005, "volume": 1862.0}, {"date": "2007-08-15", "close": 1.05232449, "volume": 19089.0}, {"date": "2007-08-16", "close": 0.98789646, "volume": 119040.0}, {"date": "2007-08-17", "close": 1.0022138, "volume": 59648.0}, {"date": "2007-08-20", "close": 1.03084848, "volume": 83622.0}, {"date": "2007-08-21", "close": 1.05948316, "volume": 12712.0}, {"date": "2007-08-22", "close": 1.08811784, "volume": 23212.0}, {"date": "2007-08-23", "close": 1.05948316, "volume": 54777.0}, {"date": "2007-08-24", "close": 1.077379835, "volume": 27938.0}, {"date": "2007-08-27", "close": 1.10959385, "volume": 47474.0}, {"date": "2007-08-28", "close": 1.15970454, "volume": 175783.0}, {"date": "2007-08-29", "close": 1.1453872, "volume": 132698.0}, {"date": "2007-08-30", "close": 1.1453872, "volume": 23265.0}, {"date": "2007-08-31", "close": 1.13106986, "volume": 74728.0}, {"date": "2007-09-03", "close": 1.1453872, "volume": 25144.0}, {"date": "2007-09-04", "close": 1.13106986, "volume": 60848.0}, {"date": "2007-09-05", "close": 1.10959385, "volume": 25292.0}, {"date": "2007-09-06", "close": 1.09527651, "volume": 136602.0}, {"date": "2007-09-07", "close": 1.098855845, "volume": 8284.0}, {"date": "2007-09-10", "close": 1.09527651, "volume": 73328.0}, {"date": "2007-09-11", "close": 1.063062495, "volume": 42117.0}, {"date": "2007-09-12", "close": 1.0738005, "volume": 8940.0}, {"date": "2007-09-13", "close": 1.0738005, "volume": 9778.0}, {"date": "2007-09-14", "close": 1.08095917, "volume": 3492.0}, {"date": "2007-09-17", "close": 1.08095917, "volume": 41294.0}, {"date": "2007-09-18", "close": 1.0738005, "volume": 26543.0}, {"date": "2007-09-19", "close": 1.0738005, "volume": 37927.0}, {"date": "2007-09-20", "close": 1.06664183, "volume": 13088.0}, {"date": "2007-09-21", "close": 1.0738005, "volume": 21275.0}, {"date": "2007-09-24", "close": 1.08095917, "volume": 34666.0}, {"date": "2007-09-25", "close": 1.09527651, "volume": 64258.0}, {"date": "2007-09-26", "close": 1.06664183, "volume": 27938.0}, {"date": "2007-09-27", "close": 1.09527651, "volume": 64677.0}, {"date": "2007-09-28", "close": 1.09527651, "volume": 15451.0}, {"date": "2007-10-01", "close": 1.0738005, "volume": 29742.0}, {"date": "2007-10-02", "close": 1.08811784, "volume": 22351.0}, {"date": "2007-10-03", "close": 1.0738005, "volume": 25136.0}, {"date": "2007-10-04", "close": 1.08095917, "volume": 26055.0}, {"date": "2007-10-05", "close": 1.0738005, "volume": 17664.0}, {"date": "2007-10-08", "close": 1.05948316, "volume": 103803.0}, {"date": "2007-10-09", "close": 1.070221165, "volume": 16470.0}, {"date": "2007-10-10", "close": 1.0738005, "volume": 12400.0}, {"date": "2007-10-11", "close": 1.0738005, "volume": 30454.0}, {"date": "2007-10-12", "close": 1.06664183, "volume": 12022.0}, {"date": "2007-10-15", "close": 1.08095917, "volume": 31092.0}, {"date": "2007-10-16", "close": 1.08095917, "volume": 77.0}, {"date": "2007-10-17", "close": 1.08811784, "volume": 10352.0}, {"date": "2007-10-18", "close": 1.08095917, "volume": 10587.0}, {"date": "2007-10-19", "close": 1.0738005, "volume": 24604.0}, {"date": "2007-10-22", "close": 1.070221165, "volume": 74010.0}, {"date": "2007-10-23", "close": 1.0738005, "volume": 14877.0}, {"date": "2007-10-24", "close": 1.08095917, "volume": 18439.0}, {"date": "2007-10-25", "close": 1.08095917, "volume": 24651.0}, {"date": "2007-10-26", "close": 1.070221165, "volume": 49343.0}, {"date": "2007-10-29", "close": 1.06664183, "volume": 9372.0}, {"date": "2007-10-30", "close": 1.0738005, "volume": 14871.0}, {"date": "2007-10-31", "close": 1.0738005, "volume": 33649.0}, {"date": "2007-11-01", "close": 1.063062495, "volume": 20075.0}, {"date": "2007-11-02", "close": 1.06664183, "volume": 18746.0}, {"date": "2007-11-05", "close": 1.03800715, "volume": 50289.0}, {"date": "2007-11-06", "close": 1.05948316, "volume": 19397.0}, {"date": "2007-11-07", "close": 1.0738005, "volume": 72297.0}, {"date": "2007-11-08", "close": 1.0022138, "volume": 194116.0}, {"date": "2007-11-09", "close": 1.0022138, "volume": 75263.0}, {"date": "2007-11-12", "close": 1.01653114, "volume": 20926.0}, {"date": "2007-11-13", "close": 1.0022138, "volume": 27100.0}, {"date": "2007-11-14", "close": 1.03084848, "volume": 72080.0}, {"date": "2007-11-15", "close": 0.991475795, "volume": 3434.0}, {"date": "2007-11-16", "close": 1.02368981, "volume": 44003.0}, {"date": "2007-11-19", "close": 0.98789646, "volume": 64934.0}, {"date": "2007-11-20", "close": 0.977158455, "volume": 30116.0}, {"date": "2007-11-21", "close": 0.98073779, "volume": 6985.0}, {"date": "2007-11-22", "close": 0.96642045, "volume": 75099.0}, {"date": "2007-11-23", "close": 0.97357912, "volume": 29853.0}, {"date": "2007-11-26", "close": 0.97357912, "volume": 268680.0}, {"date": "2007-11-27", "close": 0.95210311, "volume": 45958.0}, {"date": "2007-11-28", "close": 0.9306271, "volume": 157957.0}, {"date": "2007-11-29", "close": 0.95210311, "volume": 4749.0}, {"date": "2007-11-30", "close": 0.91630976, "volume": 43329.0}, {"date": "2007-12-03", "close": 0.9306271, "volume": 13969.0}, {"date": "2007-12-04", "close": 0.94494444, "volume": 102096.0}, {"date": "2007-12-05", "close": 0.9306271, "volume": 2095.0}, {"date": "2007-12-06", "close": 0.92346843, "volume": 15366.0}, {"date": "2007-12-07", "close": 0.90915109, "volume": 48892.0}, {"date": "2007-12-10", "close": 0.90199242, "volume": 71117.0}, {"date": "2007-12-11", "close": 0.90915109, "volume": 79382.0}, {"date": "2007-12-12", "close": 0.90199242, "volume": 160090.0}, {"date": "2007-12-13", "close": 0.89483375, "volume": 23678.0}, {"date": "2007-12-14", "close": 0.9306271, "volume": 79853.0}, {"date": "2007-12-18", "close": 0.91630976, "volume": 15366.0}, {"date": "2007-12-19", "close": 0.905571755, "volume": 9368.0}, {"date": "2007-12-20", "close": 0.90915109, "volume": 19608.0}, {"date": "2007-12-21", "close": 0.91630976, "volume": 22071.0}, {"date": "2007-12-24", "close": 0.92346843, "volume": 45208.0}, {"date": "2007-12-28", "close": 0.927047765, "volume": 3213.0}, {"date": "2007-12-31", "close": 0.9306271, "volume": 69845.0}, {"date": "2008-01-02", "close": 0.94494444, "volume": 74920.0}, {"date": "2008-01-03", "close": 0.94494444, "volume": 48892.0}, {"date": "2008-01-04", "close": 0.95210311, "volume": 9690.0}, {"date": "2008-01-07", "close": 0.89483375, "volume": 42588.0}, {"date": "2008-01-08", "close": 0.92346843, "volume": 1397.0}, {"date": "2008-01-09", "close": 0.90199242, "volume": 3577.0}, {"date": "2008-01-10", "close": 0.90199242, "volume": 31897.0}, {"date": "2008-01-11", "close": 0.90199242, "volume": 131.0}, {"date": "2008-01-14", "close": 0.86619907, "volume": 62234.0}, {"date": "2008-01-15", "close": 0.8590404, "volume": 20912.0}, {"date": "2008-01-16", "close": 0.82324705, "volume": 24657.0}, {"date": "2008-01-17", "close": 0.848302395, "volume": 44980.0}, {"date": "2008-01-18", "close": 0.83040572, "volume": 36468.0}, {"date": "2008-01-21", "close": 0.86619907, "volume": 31634.0}, {"date": "2008-01-22", "close": 0.81608838, "volume": 135374.0}, {"date": "2008-01-23", "close": 0.89483375, "volume": 15517.0}, {"date": "2008-01-24", "close": 0.8590404, "volume": 47576.0}, {"date": "2008-01-25", "close": 0.91630976, "volume": 52335.0}, {"date": "2008-01-31", "close": 0.91630976, "volume": 15366.0}, {"date": "2008-02-01", "close": 0.89483375, "volume": 108.0}, {"date": "2008-02-04", "close": 0.88051641, "volume": 19135.0}, {"date": "2008-02-05", "close": 0.86619907, "volume": 28528.0}, {"date": "2008-02-06", "close": 0.8590404, "volume": 4442.0}, {"date": "2008-02-07", "close": 0.8590404, "volume": 4610.0}, {"date": "2008-02-08", "close": 0.8590404, "volume": 2910.0}, {"date": "2008-02-11", "close": 0.73018434, "volume": 126053.0}, {"date": "2008-02-12", "close": 0.70154966, "volume": 241077.0}, {"date": "2008-02-13", "close": 0.70870833, "volume": 219810.0}, {"date": "2008-02-14", "close": 0.69439099, "volume": 8381.0}, {"date": "2008-02-15", "close": 0.6442803, "volume": 282444.0}, {"date": "2008-02-18", "close": 0.6442803, "volume": 90647.0}, {"date": "2008-02-19", "close": 0.65143897, "volume": 23282.0}, {"date": "2008-02-20", "close": 0.66575631, "volume": 48892.0}, {"date": "2008-02-21", "close": 0.66575631, "volume": 81599.0}, {"date": "2008-02-25", "close": 0.65143897, "volume": 146591.0}, {"date": "2008-02-26", "close": 0.63712163, "volume": 85758.0}, {"date": "2008-02-27", "close": 0.62280429, "volume": 108626.0}, {"date": "2008-02-28", "close": 0.63712163, "volume": 99417.0}, {"date": "2008-02-29", "close": 0.62996296, "volume": 81212.0}, {"date": "2008-03-03", "close": 0.62996296, "volume": 7732.0}, {"date": "2008-03-04", "close": 0.590590275, "volume": 30061.0}, {"date": "2008-03-05", "close": 0.61564562, "volume": 18160.0}, {"date": "2008-03-07", "close": 0.5726936, "volume": 101091.0}, {"date": "2008-03-10", "close": 0.576272935, "volume": 29109.0}, {"date": "2008-03-11", "close": 0.54405892, "volume": 187239.0}, {"date": "2008-03-12", "close": 0.57985227, "volume": 92851.0}, {"date": "2008-03-13", "close": 0.57985227, "volume": 103085.0}, {"date": "2008-03-14", "close": 0.554796925, "volume": 17351.0}, {"date": "2008-03-17", "close": 0.554796925, "volume": 2703.0}, {"date": "2008-03-18", "close": 0.55121759, "volume": 42822.0}, {"date": "2008-03-20", "close": 0.5726936, "volume": 3492.0}, {"date": "2008-03-25", "close": 0.5726936, "volume": 17533.0}, {"date": "2008-03-26", "close": 0.60848695, "volume": 32127.0}, {"date": "2008-03-27", "close": 0.6442803, "volume": 11237.0}, {"date": "2008-03-31", "close": 0.6442803, "volume": 27981.0}, {"date": "2008-04-01", "close": 0.697970325, "volume": 53419.0}, {"date": "2008-04-02", "close": 0.61564562, "volume": 57143.0}, {"date": "2008-04-08", "close": 0.65143897, "volume": 7029.0}, {"date": "2008-04-09", "close": 0.65143897, "volume": 23817.0}, {"date": "2008-04-11", "close": 0.61564562, "volume": 41784.0}, {"date": "2008-04-14", "close": 0.61564562, "volume": 5065.0}, {"date": "2008-04-15", "close": 0.61564562, "volume": 13271.0}, {"date": "2008-04-16", "close": 0.6442803, "volume": 30732.0}, {"date": "2008-04-17", "close": 0.6442803, "volume": 34557.0}, {"date": "2008-04-18", "close": 0.62280429, "volume": 2794.0}, {"date": "2008-04-21", "close": 0.6442803, "volume": 130148.0}, {"date": "2008-04-22", "close": 0.6442803, "volume": 3379.0}, {"date": "2008-04-24", "close": 0.68007365, "volume": 8608.0}, {"date": "2008-04-28", "close": 0.676494315, "volume": 14779.0}, {"date": "2008-04-29", "close": 0.63712163, "volume": 46287.0}, {"date": "2008-04-30", "close": 0.67291498, "volume": 8940.0}, {"date": "2008-05-05", "close": 0.6442803, "volume": 72779.0}, {"date": "2008-05-06", "close": 0.6442803, "volume": 4198.0}, {"date": "2008-05-09", "close": 0.65143897, "volume": 29031.0}, {"date": "2008-05-12", "close": 0.633542295, "volume": 6902.0}, {"date": "2008-05-13", "close": 0.65143897, "volume": 5588.0}, {"date": "2008-05-14", "close": 0.6442803, "volume": 11175.0}, {"date": "2008-05-15", "close": 0.62280429, "volume": 26344.0}, {"date": "2008-05-16", "close": 0.62996296, "volume": 5588.0}, {"date": "2008-05-19", "close": 0.63712163, "volume": 25654.0}, {"date": "2008-05-20", "close": 0.65143897, "volume": 16231.0}, {"date": "2008-05-22", "close": 0.662176975, "volume": 27379.0}, {"date": "2008-05-23", "close": 0.65143897, "volume": 1419.0}, {"date": "2008-05-26", "close": 0.626383625, "volume": 2101.0}, {"date": "2008-05-27", "close": 0.626383625, "volume": 2139.0}, {"date": "2008-05-28", "close": 0.626383625, "volume": 4191.0}, {"date": "2008-05-29", "close": 0.62996296, "volume": 37584.0}, {"date": "2008-05-30", "close": 0.6442803, "volume": 15041.0}, {"date": "2008-06-03", "close": 0.626383625, "volume": 10466.0}, {"date": "2008-06-04", "close": 0.60848695, "volume": 69729.0}, {"date": "2008-06-05", "close": 0.612066285, "volume": 12372.0}, {"date": "2008-06-06", "close": 0.626383625, "volume": 43512.0}, {"date": "2008-06-11", "close": 0.60848695, "volume": 63056.0}, {"date": "2008-06-12", "close": 0.59416961, "volume": 20350.0}, {"date": "2008-06-16", "close": 0.626383625, "volume": 55204.0}, {"date": "2008-06-17", "close": 0.626383625, "volume": 29880.0}, {"date": "2008-06-19", "close": 0.626383625, "volume": 6985.0}, {"date": "2008-06-20", "close": 0.62280429, "volume": 45096.0}, {"date": "2008-06-23", "close": 0.62280429, "volume": 43258.0}, {"date": "2008-06-24", "close": 0.62996296, "volume": 27613.0}, {"date": "2008-06-25", "close": 0.62280429, "volume": 16298.0}, {"date": "2008-06-26", "close": 0.62280429, "volume": 18068.0}, {"date": "2008-06-27", "close": 0.62996296, "volume": 162872.0}, {"date": "2008-06-30", "close": 0.6442803, "volume": 124240.0}, {"date": "2008-07-01", "close": 0.597748945, "volume": 83814.0}, {"date": "2008-07-02", "close": 0.60132828, "volume": 4247.0}, {"date": "2008-07-03", "close": 0.60848695, "volume": 27194.0}, {"date": "2008-07-07", "close": 0.590590275, "volume": 27262.0}, {"date": "2008-07-10", "close": 0.58701094, "volume": 45430.0}, {"date": "2008-07-11", "close": 0.576272935, "volume": 2794.0}, {"date": "2008-07-15", "close": 0.57985227, "volume": 4610.0}, {"date": "2008-07-16", "close": 0.57985227, "volume": 1816.0}, {"date": "2008-07-17", "close": 0.604907615, "volume": 59119.0}, {"date": "2008-07-18", "close": 0.604907615, "volume": 40510.0}, {"date": "2008-07-21", "close": 0.60848695, "volume": 27868.0}, {"date": "2008-07-22", "close": 0.59416961, "volume": 32330.0}, {"date": "2008-07-23", "close": 0.60848695, "volume": 16287.0}, {"date": "2008-07-24", "close": 0.597748945, "volume": 8471.0}, {"date": "2008-07-29", "close": 0.597748945, "volume": 6985.0}, {"date": "2008-07-30", "close": 0.597748945, "volume": 11086.0}, {"date": "2008-08-01", "close": 0.604907615, "volume": 11409.0}, {"date": "2008-08-04", "close": 0.597748945, "volume": 3211.0}, {"date": "2008-08-05", "close": 0.59416961, "volume": 41907.0}, {"date": "2008-08-06", "close": 0.590590275, "volume": 30309.0}, {"date": "2008-08-07", "close": 0.590590275, "volume": 6985.0}, {"date": "2008-08-08", "close": 0.59416961, "volume": 15366.0}, {"date": "2008-08-11", "close": 0.59416961, "volume": 1397.0}, {"date": "2008-08-12", "close": 0.604907615, "volume": 44212.0}, {"date": "2008-08-13", "close": 0.590590275, "volume": 40237.0}, {"date": "2008-08-14", "close": 0.590590275, "volume": 1671.0}, {"date": "2008-08-15", "close": 0.60132828, "volume": 6985.0}, {"date": "2008-08-18", "close": 0.60132828, "volume": 16763.0}, {"date": "2008-08-19", "close": 0.59416961, "volume": 4191.0}, {"date": "2008-08-20", "close": 0.60132828, "volume": 28023.0}, {"date": "2008-08-21", "close": 0.604907615, "volume": 43021.0}, {"date": "2008-08-22", "close": 0.604907615, "volume": 26541.0}, {"date": "2008-08-25", "close": 0.60848695, "volume": 23887.0}, {"date": "2008-08-26", "close": 0.597748945, "volume": 18024.0}, {"date": "2008-08-27", "close": 0.60848695, "volume": 30425.0}, {"date": "2008-08-28", "close": 0.62280429, "volume": 74762.0}, {"date": "2008-08-29", "close": 0.6442803, "volume": 10169.0}, {"date": "2008-09-03", "close": 0.62280429, "volume": 29225.0}, {"date": "2008-09-04", "close": 0.62280429, "volume": 11956.0}, {"date": "2008-09-05", "close": 0.60848695, "volume": 28265.0}, {"date": "2008-09-10", "close": 0.619224955, "volume": 2946.0}, {"date": "2008-09-12", "close": 0.61564562, "volume": 53082.0}, {"date": "2008-09-15", "close": 0.62280429, "volume": 44177.0}, {"date": "2008-09-16", "close": 0.626383625, "volume": 27938.0}, {"date": "2008-09-17", "close": 0.60848695, "volume": 37834.0}, {"date": "2008-09-18", "close": 0.60132828, "volume": 18160.0}, {"date": "2008-09-19", "close": 0.60848695, "volume": 1397.0}, {"date": "2008-09-22", "close": 0.612066285, "volume": 23328.0}, {"date": "2008-09-23", "close": 0.60848695, "volume": 64258.0}, {"date": "2008-09-24", "close": 0.597748945, "volume": 50264.0}, {"date": "2008-09-25", "close": 0.60848695, "volume": 184745.0}, {"date": "2008-09-26", "close": 0.60848695, "volume": 12572.0}, {"date": "2008-09-29", "close": 0.60132828, "volume": 46486.0}, {"date": "2008-09-30", "close": 0.597748945, "volume": 18160.0}, {"date": "2008-10-01", "close": 0.60848695, "volume": 10931.0}, {"date": "2008-10-02", "close": 0.60848695, "volume": 27938.0}, {"date": "2008-10-03", "close": 0.597748945, "volume": 35705.0}, {"date": "2008-10-06", "close": 0.576272935, "volume": 19945.0}, {"date": "2008-10-08", "close": 0.58701094, "volume": 18767.0}, {"date": "2008-10-09", "close": 0.58701094, "volume": 23907.0}, {"date": "2008-10-10", "close": 0.5726936, "volume": 55524.0}, {"date": "2008-10-13", "close": 0.58701094, "volume": 18735.0}, {"date": "2008-10-14", "close": 0.633542295, "volume": 11175.0}, {"date": "2008-10-16", "close": 0.597748945, "volume": 9946.0}, {"date": "2008-10-17", "close": 0.597748945, "volume": 11072.0}, {"date": "2008-10-20", "close": 0.59416961, "volume": 34015.0}, {"date": "2008-10-21", "close": 0.60132828, "volume": 13479.0}, {"date": "2008-10-23", "close": 0.59416961, "volume": 48441.0}, {"date": "2008-10-24", "close": 0.58701094, "volume": 5588.0}, {"date": "2008-10-27", "close": 0.569114265, "volume": 84679.0}, {"date": "2008-10-28", "close": 0.55121759, "volume": 69006.0}, {"date": "2008-10-30", "close": 0.590590275, "volume": 17461.0}, {"date": "2008-10-31", "close": 0.590590275, "volume": 1397.0}, {"date": "2008-11-03", "close": 0.57985227, "volume": 19487.0}, {"date": "2008-11-04", "close": 0.58701094, "volume": 4191.0}, {"date": "2008-11-05", "close": 0.590590275, "volume": 40921.0}, {"date": "2008-11-07", "close": 0.569114265, "volume": 46743.0}, {"date": "2008-11-11", "close": 0.56553493, "volume": 5588.0}, {"date": "2008-11-12", "close": 0.56553493, "volume": 15134.0}, {"date": "2008-11-13", "close": 0.56553493, "volume": 3073.0}, {"date": "2008-11-14", "close": 0.56553493, "volume": 6985.0}, {"date": "2008-11-17", "close": 0.55121759, "volume": 47914.0}, {"date": "2008-11-18", "close": 0.55121759, "volume": 34370.0}, {"date": "2008-11-19", "close": 0.50826557, "volume": 110589.0}, {"date": "2008-11-20", "close": 0.490368895, "volume": 77013.0}, {"date": "2008-11-21", "close": 0.5011069, "volume": 57273.0}, {"date": "2008-11-24", "close": 0.5011069, "volume": 18776.0}, {"date": "2008-11-25", "close": 0.50826557, "volume": 31972.0}, {"date": "2008-11-26", "close": 0.50826557, "volume": 29302.0}, {"date": "2008-11-28", "close": 0.511844905, "volume": 4610.0}, {"date": "2008-12-02", "close": 0.5011069, "volume": 20099.0}, {"date": "2008-12-08", "close": 0.5011069, "volume": 84489.0}, {"date": "2008-12-11", "close": 0.51542424, "volume": 13969.0}, {"date": "2008-12-15", "close": 0.51542424, "volume": 19557.0}, {"date": "2008-12-16", "close": 0.51542424, "volume": 30876.0}, {"date": "2008-12-17", "close": 0.53690025, "volume": 6985.0}, {"date": "2008-12-18", "close": 0.51542424, "volume": 7404.0}, {"date": "2008-12-23", "close": 0.53690025, "volume": 2794.0}, {"date": "2008-12-24", "close": 0.53690025, "volume": 6286.0}, {"date": "2008-12-30", "close": 0.51542424, "volume": 3772.0}, {"date": "2008-12-31", "close": 0.53690025, "volume": 13969.0}, {"date": "2009-01-02", "close": 0.53690025, "volume": 18160.0}, {"date": "2009-01-05", "close": 0.51542424, "volume": 6985.0}, {"date": "2009-01-06", "close": 0.5011069, "volume": 35308.0}, {"date": "2009-01-07", "close": 0.50826557, "volume": 27434.0}, {"date": "2009-01-13", "close": 0.50826557, "volume": 8381.0}, {"date": "2009-01-14", "close": 0.5011069, "volume": 3027.0}, {"date": "2009-01-15", "close": 0.5011069, "volume": 43427.0}, {"date": "2009-01-16", "close": 0.5011069, "volume": 4026.0}, {"date": "2009-01-21", "close": 0.46531355, "volume": 57529.0}, {"date": "2009-01-28", "close": 0.47247222, "volume": 698.0}, {"date": "2009-01-30", "close": 0.47247222, "volume": 13695.0}, {"date": "2009-02-04", "close": 0.5011069, "volume": 7413.0}, {"date": "2009-02-05", "close": 0.51542424, "volume": 19559.0}, {"date": "2009-02-10", "close": 0.50826557, "volume": 13969.0}, {"date": "2009-02-11", "close": 0.48678956, "volume": 27938.0}, {"date": "2009-02-13", "close": 0.5011069, "volume": 1048.0}, {"date": "2009-02-16", "close": 0.48678956, "volume": 5670.0}, {"date": "2009-02-17", "close": 0.49394823, "volume": 3841.0}, {"date": "2009-02-18", "close": 0.47247222, "volume": 22879.0}, {"date": "2009-02-19", "close": 0.47247222, "volume": 12194.0}, {"date": "2009-02-25", "close": 0.454575545, "volume": 21310.0}, {"date": "2009-02-27", "close": 0.45815488, "volume": 17461.0}, {"date": "2009-03-04", "close": 0.45815488, "volume": 3492.0}, {"date": "2009-03-05", "close": 0.45815488, "volume": 19277.0}, {"date": "2009-03-09", "close": 0.4295202, "volume": 20954.0}, {"date": "2009-03-10", "close": 0.4295202, "volume": 1179.0}, {"date": "2009-03-11", "close": 0.45099621, "volume": 20954.0}, {"date": "2009-03-13", "close": 0.39372685, "volume": 1676.0}, {"date": "2009-03-16", "close": 0.411623525, "volume": 31430.0}, {"date": "2009-03-17", "close": 0.4295202, "volume": 14796.0}, {"date": "2009-03-18", "close": 0.4295202, "volume": 23747.0}, {"date": "2009-03-19", "close": 0.4295202, "volume": 53821.0}, {"date": "2009-03-23", "close": 0.4295202, "volume": 101276.0}, {"date": "2009-03-24", "close": 0.454575545, "volume": 59489.0}, {"date": "2009-03-25", "close": 0.45815488, "volume": 51574.0}, {"date": "2009-03-26", "close": 0.45815488, "volume": 20954.0}, {"date": "2009-03-27", "close": 0.49394823, "volume": 10477.0}, {"date": "2009-04-01", "close": 0.45815488, "volume": 75433.0}, {"date": "2009-04-02", "close": 0.476051555, "volume": 78506.0}, {"date": "2009-04-03", "close": 0.45815488, "volume": 10781.0}, {"date": "2009-04-06", "close": 0.45099621, "volume": 41907.0}, {"date": "2009-04-09", "close": 0.47963089, "volume": 41907.0}, {"date": "2009-04-16", "close": 0.5011069, "volume": 126403.0}, {"date": "2009-04-17", "close": 0.5011069, "volume": 100477.0}, {"date": "2009-04-20", "close": 0.49394823, "volume": 99996.0}, {"date": "2009-04-21", "close": 0.46531355, "volume": 41907.0}, {"date": "2009-04-22", "close": 0.46531355, "volume": 9778.0}, {"date": "2009-04-23", "close": 0.5011069, "volume": 1257.0}, {"date": "2009-04-24", "close": 0.49394823, "volume": 13969.0}, {"date": "2009-04-28", "close": 0.47247222, "volume": 6165.0}, {"date": "2009-04-29", "close": 0.47247222, "volume": 41907.0}, {"date": "2009-04-30", "close": 0.49394823, "volume": 41435.0}, {"date": "2009-05-01", "close": 0.5011069, "volume": 192790.0}, {"date": "2009-05-04", "close": 0.5011069, "volume": 7683.0}, {"date": "2009-05-05", "close": 0.50826557, "volume": 156035.0}, {"date": "2009-05-06", "close": 0.52258291, "volume": 72803.0}, {"date": "2009-05-07", "close": 0.52258291, "volume": 32664.0}, {"date": "2009-05-08", "close": 0.51542424, "volume": 13969.0}, {"date": "2009-05-11", "close": 0.50826557, "volume": 34923.0}, {"date": "2009-05-12", "close": 0.50826557, "volume": 68728.0}, {"date": "2009-05-13", "close": 0.519003575, "volume": 38136.0}, {"date": "2009-05-14", "close": 0.519003575, "volume": 9778.0}, {"date": "2009-05-18", "close": 0.50826557, "volume": 23439.0}, {"date": "2009-05-19", "close": 0.50826557, "volume": 33179.0}, {"date": "2009-05-20", "close": 0.519003575, "volume": 52032.0}, {"date": "2009-05-21", "close": 0.52258291, "volume": 128515.0}, {"date": "2009-05-27", "close": 0.51542424, "volume": 12572.0}, {"date": "2009-05-28", "close": 0.50826557, "volume": 7567.0}, {"date": "2009-05-29", "close": 0.511844905, "volume": 6317.0}, {"date": "2009-06-01", "close": 0.511844905, "volume": 74518.0}, {"date": "2009-06-02", "close": 0.53690025, "volume": 125722.0}, {"date": "2009-06-03", "close": 0.55121759, "volume": 48892.0}, {"date": "2009-06-04", "close": 0.55837626, "volume": 13444.0}, {"date": "2009-06-05", "close": 0.5726936, "volume": 60542.0}, {"date": "2009-06-09", "close": 0.5726936, "volume": 40985.0}, {"date": "2009-06-10", "close": 0.58701094, "volume": 25957.0}, {"date": "2009-06-11", "close": 0.576272935, "volume": 89402.0}, {"date": "2009-06-12", "close": 0.576272935, "volume": 13969.0}, {"date": "2009-06-15", "close": 0.5726936, "volume": 74929.0}, {"date": "2009-06-16", "close": 0.576272935, "volume": 34923.0}, {"date": "2009-06-17", "close": 0.569114265, "volume": 70544.0}, {"date": "2009-06-18", "close": 0.569114265, "volume": 31989.0}, {"date": "2009-06-19", "close": 0.569114265, "volume": 13410.0}, {"date": "2009-06-22", "close": 0.569114265, "volume": 74855.0}, {"date": "2009-06-23", "close": 0.53690025, "volume": 158841.0}, {"date": "2009-06-24", "close": 0.54405892, "volume": 18369.0}, {"date": "2009-06-25", "close": 0.54405892, "volume": 3492.0}, {"date": "2009-06-26", "close": 0.53690025, "volume": 13969.0}, {"date": "2009-06-29", "close": 0.52974158, "volume": 113150.0}, {"date": "2009-06-30", "close": 0.54405892, "volume": 3406.0}, {"date": "2009-07-03", "close": 0.533320915, "volume": 8729.0}, {"date": "2009-07-07", "close": 0.53690025, "volume": 93593.0}, {"date": "2009-07-08", "close": 0.533320915, "volume": 2794.0}, {"date": "2009-07-09", "close": 0.53690025, "volume": 145414.0}, {"date": "2009-07-13", "close": 0.533320915, "volume": 26583.0}, {"date": "2009-07-15", "close": 0.540479585, "volume": 94261.0}, {"date": "2009-07-20", "close": 0.58701094, "volume": 20954.0}, {"date": "2009-07-21", "close": 0.5726936, "volume": 30244.0}, {"date": "2009-07-22", "close": 0.57985227, "volume": 34923.0}, {"date": "2009-07-23", "close": 0.60132828, "volume": 9535.0}, {"date": "2009-07-24", "close": 0.604907615, "volume": 61701.0}, {"date": "2009-07-27", "close": 0.60848695, "volume": 33749.0}, {"date": "2009-07-29", "close": 0.60848695, "volume": 86047.0}, {"date": "2009-07-30", "close": 0.60848695, "volume": 64621.0}, {"date": "2009-07-31", "close": 0.63712163, "volume": 86805.0}, {"date": "2009-08-03", "close": 0.655018305, "volume": 63139.0}, {"date": "2009-08-04", "close": 0.655018305, "volume": 4191.0}, {"date": "2009-08-05", "close": 0.65859764, "volume": 47865.0}, {"date": "2009-08-06", "close": 0.626383625, "volume": 16298.0}, {"date": "2009-08-07", "close": 0.62996296, "volume": 88331.0}, {"date": "2009-08-10", "close": 0.626383625, "volume": 13620.0}, {"date": "2009-08-11", "close": 0.65143897, "volume": 17076.0}, {"date": "2009-08-12", "close": 0.6442803, "volume": 20160.0}, {"date": "2009-08-13", "close": 0.633542295, "volume": 17531.0}, {"date": "2009-08-14", "close": 0.68723232, "volume": 138339.0}, {"date": "2009-08-17", "close": 0.68723232, "volume": 28050.0}, {"date": "2009-08-18", "close": 0.67291498, "volume": 91381.0}, {"date": "2009-08-19", "close": 0.68723232, "volume": 1739.0}, {"date": "2009-08-20", "close": 0.67291498, "volume": 13969.0}, {"date": "2009-08-21", "close": 0.68723232, "volume": 14528.0}, {"date": "2009-08-24", "close": 0.662176975, "volume": 95455.0}, {"date": "2009-08-25", "close": 0.6442803, "volume": 112402.0}, {"date": "2009-08-26", "close": 0.67291498, "volume": 16470.0}, {"date": "2009-08-27", "close": 0.662176975, "volume": 34040.0}, {"date": "2009-08-28", "close": 0.68723232, "volume": 230245.0}, {"date": "2009-08-31", "close": 0.683652985, "volume": 93537.0}, {"date": "2009-09-01", "close": 0.68723232, "volume": 99583.0}, {"date": "2009-09-02", "close": 0.68723232, "volume": 48878.0}, {"date": "2009-09-03", "close": 0.67291498, "volume": 19634.0}, {"date": "2009-09-04", "close": 0.68007365, "volume": 41442.0}, {"date": "2009-09-07", "close": 0.68723232, "volume": 19064.0}, {"date": "2009-09-08", "close": 0.68723232, "volume": 4191.0}, {"date": "2009-09-09", "close": 0.68723232, "volume": 29102.0}, {"date": "2009-09-10", "close": 0.68723232, "volume": 3237.0}, {"date": "2009-09-11", "close": 0.70154966, "volume": 137359.0}, {"date": "2009-09-14", "close": 0.70154966, "volume": 26262.0}, {"date": "2009-09-15", "close": 0.69439099, "volume": 57004.0}, {"date": "2009-09-16", "close": 0.70154966, "volume": 19325.0}, {"date": "2009-09-17", "close": 0.73734301, "volume": 246815.0}, {"date": "2009-09-18", "close": 0.73734301, "volume": 44725.0}, {"date": "2009-09-21", "close": 0.72302567, "volume": 95824.0}, {"date": "2009-09-22", "close": 0.74450168, "volume": 698.0}, {"date": "2009-09-23", "close": 0.73734301, "volume": 43950.0}, {"date": "2009-09-24", "close": 0.726605005, "volume": 49819.0}, {"date": "2009-09-28", "close": 0.726605005, "volume": 5839.0}, {"date": "2009-09-29", "close": 0.726605005, "volume": 15115.0}, {"date": "2009-09-30", "close": 0.712287665, "volume": 38960.0}, {"date": "2009-10-01", "close": 0.715867, "volume": 104768.0}, {"date": "2009-10-02", "close": 0.705128995, "volume": 54655.0}, {"date": "2009-10-05", "close": 0.72302567, "volume": 129214.0}, {"date": "2009-10-06", "close": 0.715867, "volume": 23747.0}, {"date": "2009-10-07", "close": 0.726605005, "volume": 114338.0}, {"date": "2009-10-08", "close": 0.75881902, "volume": 319402.0}, {"date": "2009-10-09", "close": 0.762398355, "volume": 165785.0}, {"date": "2009-10-12", "close": 0.75166035, "volume": 200877.0}, {"date": "2009-10-13", "close": 0.76597769, "volume": 72814.0}, {"date": "2009-10-14", "close": 0.7874537, "volume": 143367.0}, {"date": "2009-10-15", "close": 0.75166035, "volume": 152869.0}, {"date": "2009-10-16", "close": 0.769557025, "volume": 21705.0}, {"date": "2009-10-19", "close": 0.76597769, "volume": 56146.0}, {"date": "2009-10-20", "close": 0.76597769, "volume": 37592.0}, {"date": "2009-10-21", "close": 0.7874537, "volume": 133716.0}, {"date": "2009-10-22", "close": 0.7874537, "volume": 55876.0}, {"date": "2009-10-23", "close": 0.78029503, "volume": 40674.0}, {"date": "2009-10-26", "close": 0.805350375, "volume": 57041.0}, {"date": "2009-10-27", "close": 0.79461237, "volume": 20853.0}, {"date": "2009-10-28", "close": 0.819667715, "volume": 36602.0}, {"date": "2009-10-29", "close": 0.79461237, "volume": 45404.0}, {"date": "2009-10-30", "close": 0.80892971, "volume": 16273.0}, {"date": "2009-11-03", "close": 0.783874365, "volume": 77556.0}, {"date": "2009-11-04", "close": 0.78029503, "volume": 48326.0}, {"date": "2009-11-06", "close": 0.80892971, "volume": 50289.0}, {"date": "2009-11-09", "close": 0.805350375, "volume": 14194.0}, {"date": "2009-11-10", "close": 0.7874537, "volume": 37717.0}, {"date": "2009-11-11", "close": 0.783874365, "volume": 129820.0}, {"date": "2009-11-16", "close": 0.77313636, "volume": 49991.0}, {"date": "2009-11-17", "close": 0.776715695, "volume": 50847.0}, {"date": "2009-11-18", "close": 0.77313636, "volume": 7740.0}, {"date": "2009-11-19", "close": 0.762398355, "volume": 89593.0}, {"date": "2009-11-20", "close": 0.762398355, "volume": 5588.0}, {"date": "2009-11-23", "close": 0.77313636, "volume": 71631.0}, {"date": "2009-11-24", "close": 0.76597769, "volume": 16599.0}, {"date": "2009-11-25", "close": 0.77313636, "volume": 48881.0}, {"date": "2009-11-26", "close": 0.755239685, "volume": 19418.0}, {"date": "2009-11-30", "close": 0.755239685, "volume": 96314.0}, {"date": "2009-12-01", "close": 0.75881902, "volume": 66290.0}, {"date": "2009-12-02", "close": 0.769557025, "volume": 25262.0}, {"date": "2009-12-03", "close": 0.77313636, "volume": 29778.0}, {"date": "2009-12-04", "close": 0.77313636, "volume": 28018.0}, {"date": "2009-12-07", "close": 0.769557025, "volume": 14127.0}, {"date": "2009-12-08", "close": 0.769557025, "volume": 75666.0}, {"date": "2009-12-09", "close": 0.76597769, "volume": 3443.0}, {"date": "2009-12-10", "close": 0.769557025, "volume": 3911.0}, {"date": "2009-12-11", "close": 0.76597769, "volume": 6985.0}, {"date": "2009-12-14", "close": 0.76597769, "volume": 20954.0}, {"date": "2009-12-16", "close": 0.78029503, "volume": 137690.0}, {"date": "2009-12-17", "close": 0.78029503, "volume": 2095.0}, {"date": "2009-12-18", "close": 0.78029503, "volume": 32760.0}, {"date": "2009-12-23", "close": 0.78029503, "volume": 44144.0}, {"date": "2009-12-24", "close": 0.78029503, "volume": 14612.0}, {"date": "2009-12-29", "close": 0.78029503, "volume": 28905.0}, {"date": "2009-12-30", "close": 0.755239685, "volume": 43825.0}, {"date": "2009-12-31", "close": 0.77313636, "volume": 27998.0}, {"date": "2010-01-05", "close": 0.783874365, "volume": 20983.0}, {"date": "2010-01-06", "close": 0.783874365, "volume": 6959.0}, {"date": "2010-01-07", "close": 0.79461237, "volume": 96620.0}, {"date": "2010-01-08", "close": 0.80177104, "volume": 6308.0}, {"date": "2010-01-11", "close": 0.7874537, "volume": 5588.0}, {"date": "2010-01-12", "close": 0.80892971, "volume": 46992.0}, {"date": "2010-01-13", "close": 0.783874365, "volume": 18265.0}, {"date": "2010-01-14", "close": 0.80892971, "volume": 3632.0}, {"date": "2010-01-15", "close": 0.80892971, "volume": 22468.0}, {"date": "2010-01-18", "close": 0.80892971, "volume": 17852.0}, {"date": "2010-01-19", "close": 0.80892971, "volume": 4889.0}, {"date": "2010-01-20", "close": 0.80892971, "volume": 3911.0}, {"date": "2010-01-21", "close": 0.80892971, "volume": 34578.0}, {"date": "2010-01-22", "close": 0.7874537, "volume": 53050.0}, {"date": "2010-01-25", "close": 0.776715695, "volume": 51825.0}, {"date": "2010-01-27", "close": 0.76597769, "volume": 15134.0}, {"date": "2010-01-28", "close": 0.76597769, "volume": 88153.0}, {"date": "2010-01-29", "close": 0.73734301, "volume": 78971.0}, {"date": "2010-02-01", "close": 0.72302567, "volume": 56790.0}, {"date": "2010-02-02", "close": 0.715867, "volume": 159977.0}, {"date": "2010-02-03", "close": 0.73734301, "volume": 13368.0}, {"date": "2010-02-05", "close": 0.73734301, "volume": 175214.0}, {"date": "2010-02-08", "close": 0.73018434, "volume": 6985.0}, {"date": "2010-02-09", "close": 0.68723232, "volume": 25952.0}, {"date": "2010-02-10", "close": 0.72302567, "volume": 12940.0}, {"date": "2010-02-11", "close": 0.75166035, "volume": 280590.0}, {"date": "2010-02-12", "close": 0.73018434, "volume": 7233.0}, {"date": "2010-02-16", "close": 0.74450168, "volume": 9080.0}, {"date": "2010-02-17", "close": 0.769557025, "volume": 5589.0}, {"date": "2010-02-19", "close": 0.762398355, "volume": 34674.0}, {"date": "2010-02-22", "close": 0.75881902, "volume": 40510.0}, {"date": "2010-02-24", "close": 0.75166035, "volume": 7165.0}, {"date": "2010-02-26", "close": 0.74450168, "volume": 10128.0}, {"date": "2010-03-01", "close": 0.74450168, "volume": 6985.0}, {"date": "2010-03-02", "close": 0.72302567, "volume": 13969.0}, {"date": "2010-03-03", "close": 0.75881902, "volume": 23298.0}, {"date": "2010-03-04", "close": 0.73734301, "volume": 3907.0}, {"date": "2010-03-05", "close": 0.75166035, "volume": 32491.0}, {"date": "2010-03-08", "close": 0.75166035, "volume": 13969.0}, {"date": "2010-03-09", "close": 0.73018434, "volume": 13969.0}, {"date": "2010-03-11", "close": 0.73018434, "volume": 61812.0}, {"date": "2010-03-12", "close": 0.73018434, "volume": 80001.0}, {"date": "2010-03-15", "close": 0.733763675, "volume": 104187.0}, {"date": "2010-03-16", "close": 0.75166035, "volume": 78227.0}, {"date": "2010-03-17", "close": 0.73734301, "volume": 25144.0}, {"date": "2010-03-18", "close": 0.73734301, "volume": 54479.0}, {"date": "2010-03-19", "close": 0.74450168, "volume": 61651.0}, {"date": "2010-03-22", "close": 0.73734301, "volume": 11175.0}, {"date": "2010-03-23", "close": 0.74450168, "volume": 30786.0}, {"date": "2010-03-24", "close": 0.726605005, "volume": 33706.0}, {"date": "2010-03-25", "close": 0.75881902, "volume": 4191.0}, {"date": "2010-03-26", "close": 0.73734301, "volume": 20954.0}, {"date": "2010-03-29", "close": 0.73734301, "volume": 190334.0}, {"date": "2010-03-30", "close": 0.75166035, "volume": 6985.0}, {"date": "2010-03-31", "close": 0.733763675, "volume": 30863.0}, {"date": "2010-04-01", "close": 0.75166035, "volume": 41907.0}, {"date": "2010-04-06", "close": 0.75881902, "volume": 132762.0}, {"date": "2010-04-08", "close": 0.74450168, "volume": 4889.0}, {"date": "2010-04-09", "close": 0.74450168, "volume": 6985.0}, {"date": "2010-04-12", "close": 0.748081015, "volume": 42150.0}, {"date": "2010-04-13", "close": 0.75166035, "volume": 66902.0}, {"date": "2010-04-14", "close": 0.75166035, "volume": 146266.0}, {"date": "2010-04-16", "close": 0.755239685, "volume": 7962.0}, {"date": "2010-04-21", "close": 0.75881902, "volume": 54802.0}, {"date": "2010-04-22", "close": 0.77313636, "volume": 25144.0}, {"date": "2010-04-23", "close": 0.76597769, "volume": 3471.0}, {"date": "2010-04-27", "close": 0.76597769, "volume": 117903.0}, {"date": "2010-04-28", "close": 0.74450168, "volume": 7902.0}, {"date": "2010-04-30", "close": 0.74450168, "volume": 11350.0}, {"date": "2010-05-03", "close": 0.73734301, "volume": 126264.0}, {"date": "2010-05-04", "close": 0.73734301, "volume": 5704.0}, {"date": "2010-05-06", "close": 0.733763675, "volume": 34539.0}, {"date": "2010-05-07", "close": 0.726605005, "volume": 103723.0}, {"date": "2010-05-10", "close": 0.726605005, "volume": 162177.0}, {"date": "2010-05-11", "close": 0.72302567, "volume": 41653.0}, {"date": "2010-05-12", "close": 0.715867, "volume": 29384.0}, {"date": "2010-05-13", "close": 0.72302567, "volume": 57262.0}, {"date": "2010-05-14", "close": 0.72302567, "volume": 34923.0}, {"date": "2010-05-18", "close": 0.715867, "volume": 18020.0}, {"date": "2010-05-19", "close": 0.715867, "volume": 85211.0}, {"date": "2010-05-20", "close": 0.715867, "volume": 698.0}, {"date": "2010-05-21", "close": 0.705128995, "volume": 54566.0}, {"date": "2010-05-24", "close": 0.715867, "volume": 44701.0}, {"date": "2010-05-26", "close": 0.715867, "volume": 86664.0}, {"date": "2010-05-28", "close": 0.715867, "volume": 36320.0}, {"date": "2010-05-31", "close": 0.715867, "volume": 4191.0}, {"date": "2010-06-01", "close": 0.715867, "volume": 5588.0}, {"date": "2010-06-03", "close": 0.70870833, "volume": 51137.0}, {"date": "2010-06-07", "close": 0.690811655, "volume": 87796.0}, {"date": "2010-06-08", "close": 0.705128995, "volume": 13969.0}, {"date": "2010-06-10", "close": 0.70154966, "volume": 1919.0}, {"date": "2010-06-11", "close": 0.712287665, "volume": 51686.0}, {"date": "2010-06-15", "close": 0.726605005, "volume": 225145.0}, {"date": "2010-06-17", "close": 0.73734301, "volume": 15366.0}, {"date": "2010-06-21", "close": 0.75166035, "volume": 51679.0}, {"date": "2010-06-22", "close": 0.733763675, "volume": 251443.0}, {"date": "2010-06-23", "close": 0.70154966, "volume": 117934.0}, {"date": "2010-06-24", "close": 0.715867, "volume": 41907.0}, {"date": "2010-06-25", "close": 0.73018434, "volume": 75223.0}, {"date": "2010-06-28", "close": 0.7666779, "volume": 6652.0}, {"date": "2010-06-30", "close": 0.7666779, "volume": 17462.0}, {"date": "2010-07-06", "close": 0.732853875, "volume": 30268.0}, {"date": "2010-07-09", "close": 0.77419435, "volume": 69513.0}, {"date": "2010-07-12", "close": 0.7366121, "volume": 10643.0}, {"date": "2010-07-14", "close": 0.7366121, "volume": 43505.0}, {"date": "2010-07-15", "close": 0.7366121, "volume": 31146.0}, {"date": "2010-07-16", "close": 0.747886775, "volume": 14286.0}, {"date": "2010-07-21", "close": 0.71406275, "volume": 199363.0}, {"date": "2010-07-22", "close": 0.72909565, "volume": 110890.0}, {"date": "2010-07-23", "close": 0.717820975, "volume": 23282.0}, {"date": "2010-07-26", "close": 0.751645, "volume": 46565.0}, {"date": "2010-07-27", "close": 0.72909565, "volume": 21933.0}, {"date": "2010-07-28", "close": 0.72909565, "volume": 202789.0}, {"date": "2010-07-29", "close": 0.7366121, "volume": 103772.0}, {"date": "2010-07-30", "close": 0.7366121, "volume": 128054.0}, {"date": "2010-08-02", "close": 0.7366121, "volume": 77084.0}, {"date": "2010-08-03", "close": 0.751645, "volume": 30167.0}, {"date": "2010-08-04", "close": 0.751645, "volume": 19956.0}, {"date": "2010-08-06", "close": 0.751645, "volume": 39431.0}, {"date": "2010-08-09", "close": 0.74412855, "volume": 58206.0}, {"date": "2010-08-10", "close": 0.7366121, "volume": 320987.0}, {"date": "2010-08-11", "close": 0.72909565, "volume": 46566.0}, {"date": "2010-08-12", "close": 0.7215792, "volume": 28676.0}, {"date": "2010-08-13", "close": 0.717820975, "volume": 41313.0}, {"date": "2010-08-16", "close": 0.717820975, "volume": 34923.0}, {"date": "2010-08-17", "close": 0.717820975, "volume": 9069.0}, {"date": "2010-08-18", "close": 0.751645, "volume": 9113.0}, {"date": "2010-08-19", "close": 0.7215792, "volume": 13304.0}, {"date": "2010-08-20", "close": 0.7215792, "volume": 6378.0}, {"date": "2010-08-23", "close": 0.725337425, "volume": 10477.0}, {"date": "2010-08-26", "close": 0.7215792, "volume": 45460.0}, {"date": "2010-08-31", "close": 0.725337425, "volume": 2040.0}, {"date": "2010-09-01", "close": 0.72909565, "volume": 35062.0}, {"date": "2010-09-02", "close": 0.740370325, "volume": 25495.0}, {"date": "2010-09-03", "close": 0.74412855, "volume": 3991.0}, {"date": "2010-09-06", "close": 0.751645, "volume": 92981.0}, {"date": "2010-09-13", "close": 0.751645, "volume": 85668.0}, {"date": "2010-09-14", "close": 0.751645, "volume": 133305.0}, {"date": "2010-09-15", "close": 0.75916145, "volume": 10474.0}, {"date": "2010-09-16", "close": 0.75916145, "volume": 1330.0}, {"date": "2010-09-17", "close": 0.78922725, "volume": 81360.0}, {"date": "2010-09-20", "close": 0.751645, "volume": 6652.0}, {"date": "2010-09-21", "close": 0.7817108, "volume": 52820.0}, {"date": "2010-09-22", "close": 0.785469025, "volume": 14701.0}, {"date": "2010-09-23", "close": 0.78922725, "volume": 665.0}, {"date": "2010-09-24", "close": 0.75916145, "volume": 188.0}, {"date": "2010-09-28", "close": 0.751645, "volume": 29901.0}, {"date": "2010-09-30", "close": 0.75916145, "volume": 36586.0}, {"date": "2010-10-01", "close": 0.75916145, "volume": 13304.0}, {"date": "2010-10-04", "close": 0.75916145, "volume": 6652.0}, {"date": "2010-10-05", "close": 0.75916145, "volume": 108429.0}, {"date": "2010-10-06", "close": 0.75916145, "volume": 18076.0}, {"date": "2010-10-07", "close": 0.762919675, "volume": 60817.0}, {"date": "2010-10-08", "close": 0.762919675, "volume": 3680.0}, {"date": "2010-10-11", "close": 0.770436125, "volume": 56744.0}, {"date": "2010-10-12", "close": 0.762919675, "volume": 83883.0}, {"date": "2010-10-13", "close": 0.77419435, "volume": 39912.0}, {"date": "2010-10-15", "close": 0.770436125, "volume": 13681.0}, {"date": "2010-10-18", "close": 0.785469025, "volume": 13304.0}, {"date": "2010-10-19", "close": 0.77419435, "volume": 69847.0}, {"date": "2010-10-20", "close": 0.75916145, "volume": 40493.0}, {"date": "2010-10-22", "close": 0.75916145, "volume": 7610.0}, {"date": "2010-10-25", "close": 0.75916145, "volume": 148.0}, {"date": "2010-10-26", "close": 0.75916145, "volume": 78079.0}, {"date": "2010-10-29", "close": 0.75916145, "volume": 41647.0}, {"date": "2010-11-01", "close": 0.75916145, "volume": 3785.0}, {"date": "2010-11-03", "close": 0.751645, "volume": 55269.0}, {"date": "2010-11-04", "close": 0.755403225, "volume": 15965.0}, {"date": "2010-11-05", "close": 0.75916145, "volume": 40912.0}, {"date": "2010-11-08", "close": 0.7666779, "volume": 16822.0}, {"date": "2010-11-09", "close": 0.75916145, "volume": 101660.0}, {"date": "2010-11-10", "close": 0.75916145, "volume": 228.0}, {"date": "2010-11-11", "close": 0.7666779, "volume": 27907.0}, {"date": "2010-11-12", "close": 0.77419435, "volume": 9313.0}, {"date": "2010-11-15", "close": 0.762919675, "volume": 20397.0}, {"date": "2010-11-16", "close": 0.7666779, "volume": 75168.0}, {"date": "2010-11-17", "close": 0.75916145, "volume": 31357.0}, {"date": "2010-11-18", "close": 0.751645, "volume": 26524.0}, {"date": "2010-11-19", "close": 0.751645, "volume": 6860.0}, {"date": "2010-11-22", "close": 0.7666779, "volume": 10643.0}, {"date": "2010-11-23", "close": 0.7666779, "volume": 42573.0}, {"date": "2010-11-24", "close": 0.7666779, "volume": 59070.0}, {"date": "2010-11-25", "close": 0.762919675, "volume": 46565.0}, {"date": "2010-11-26", "close": 0.7666779, "volume": 65456.0}, {"date": "2010-11-30", "close": 0.74412855, "volume": 13304.0}, {"date": "2010-12-01", "close": 0.75916145, "volume": 26608.0}, {"date": "2010-12-02", "close": 0.74412855, "volume": 69022.0}, {"date": "2010-12-03", "close": 0.75916145, "volume": 85829.0}, {"date": "2010-12-06", "close": 0.75916145, "volume": 43238.0}, {"date": "2010-12-07", "close": 0.762919675, "volume": 5987.0}, {"date": "2010-12-09", "close": 0.751645, "volume": 66521.0}, {"date": "2010-12-10", "close": 0.751645, "volume": 4331.0}, {"date": "2010-12-13", "close": 0.751645, "volume": 43393.0}, {"date": "2010-12-14", "close": 0.75916145, "volume": 17085.0}, {"date": "2010-12-15", "close": 0.755403225, "volume": 4656.0}, {"date": "2010-12-16", "close": 0.751645, "volume": 34591.0}, {"date": "2010-12-17", "close": 0.751645, "volume": 59945.0}, {"date": "2010-12-20", "close": 0.755403225, "volume": 4656.0}, {"date": "2010-12-21", "close": 0.762919675, "volume": 67750.0}, {"date": "2010-12-22", "close": 0.762919675, "volume": 35921.0}, {"date": "2010-12-23", "close": 0.777952575, "volume": 122543.0}, {"date": "2010-12-24", "close": 0.77419435, "volume": 3021.0}, {"date": "2010-12-29", "close": 0.77419435, "volume": 13304.0}, {"date": "2011-01-05", "close": 0.77419435, "volume": 13367.0}, {"date": "2011-01-06", "close": 0.77419435, "volume": 15965.0}, {"date": "2011-01-07", "close": 0.77419435, "volume": 9793.0}, {"date": "2011-01-10", "close": 0.755403225, "volume": 85250.0}, {"date": "2011-01-11", "close": 0.755403225, "volume": 44560.0}, {"date": "2011-01-12", "close": 0.770436125, "volume": 14635.0}, {"date": "2011-01-13", "close": 0.7666779, "volume": 26278.0}, {"date": "2011-01-17", "close": 0.770436125, "volume": 21283.0}, {"date": "2011-01-18", "close": 0.770436125, "volume": 51715.0}, {"date": "2011-01-20", "close": 0.7666779, "volume": 752597.0}, {"date": "2011-01-21", "close": 0.762919675, "volume": 22705.0}, {"date": "2011-01-24", "close": 0.75916145, "volume": 10643.0}, {"date": "2011-01-25", "close": 0.77419435, "volume": 51886.0}, {"date": "2011-01-27", "close": 0.7666779, "volume": 6985.0}, {"date": "2011-01-31", "close": 0.7666779, "volume": 153719.0}, {"date": "2011-02-01", "close": 0.7666779, "volume": 26608.0}, {"date": "2011-02-02", "close": 0.77419435, "volume": 78839.0}, {"date": "2011-02-03", "close": 0.7666779, "volume": 12572.0}, {"date": "2011-02-04", "close": 0.770436125, "volume": 420538.0}, {"date": "2011-02-07", "close": 0.770436125, "volume": 71040.0}, {"date": "2011-02-08", "close": 0.777952575, "volume": 169648.0}, {"date": "2011-02-09", "close": 0.78922725, "volume": 46565.0}, {"date": "2011-02-11", "close": 0.78922725, "volume": 66521.0}, {"date": "2011-02-14", "close": 0.78922725, "volume": 39912.0}, {"date": "2011-02-16", "close": 0.7817108, "volume": 15668.0}, {"date": "2011-02-17", "close": 0.78922725, "volume": 66521.0}, {"date": "2011-02-18", "close": 0.7817108, "volume": 4813.0}, {"date": "2011-02-21", "close": 0.792985475, "volume": 149672.0}, {"date": "2011-02-22", "close": 0.785469025, "volume": 9512.0}, {"date": "2011-02-23", "close": 0.7817108, "volume": 80048.0}, {"date": "2011-02-25", "close": 0.800501925, "volume": 181764.0}, {"date": "2011-02-28", "close": 0.81683442, "volume": 6335.0}, {"date": "2011-03-01", "close": 0.8089423, "volume": 63988.0}, {"date": "2011-03-04", "close": 0.80499624, "volume": 13152.0}, {"date": "2011-03-07", "close": 0.82078048, "volume": 230425.0}, {"date": "2011-03-08", "close": 0.82472654, "volume": 41094.0}, {"date": "2011-03-09", "close": 0.8286726, "volume": 51982.0}, {"date": "2011-03-10", "close": 0.8286726, "volume": 51276.0}, {"date": "2011-03-11", "close": 0.80499624, "volume": 179954.0}, {"date": "2011-03-14", "close": 0.79710412, "volume": 88197.0}, {"date": "2011-03-15", "close": 0.80105018, "volume": 12354.0}, {"date": "2011-03-16", "close": 0.79710412, "volume": 11352.0}, {"date": "2011-03-17", "close": 0.80499624, "volume": 63563.0}, {"date": "2011-03-18", "close": 0.80499624, "volume": 27369.0}, {"date": "2011-03-21", "close": 0.82078048, "volume": 75352.0}, {"date": "2011-03-22", "close": 0.82078048, "volume": 19006.0}, {"date": "2011-03-23", "close": 0.8286726, "volume": 36744.0}, {"date": "2011-03-24", "close": 0.82472654, "volume": 48548.0}, {"date": "2011-03-25", "close": 0.82472654, "volume": 100115.0}, {"date": "2011-03-28", "close": 0.8286726, "volume": 31677.0}, {"date": "2011-03-29", "close": 0.82472654, "volume": 25342.0}, {"date": "2011-03-30", "close": 0.82472654, "volume": 89266.0}, {"date": "2011-03-31", "close": 0.83261866, "volume": 86953.0}, {"date": "2011-04-01", "close": 0.83261866, "volume": 46328.0}, {"date": "2011-04-04", "close": 0.83656472, "volume": 33763.0}, {"date": "2011-04-05", "close": 0.83656472, "volume": 32944.0}, {"date": "2011-04-06", "close": 0.8484029, "volume": 18845.0}, {"date": "2011-04-07", "close": 0.82078048, "volume": 3168.0}, {"date": "2011-04-08", "close": 0.8286726, "volume": 36496.0}, {"date": "2011-04-12", "close": 0.8286726, "volume": 23861.0}, {"date": "2011-04-13", "close": 0.83656472, "volume": 6335.0}, {"date": "2011-04-14", "close": 0.83656472, "volume": 3801.0}, {"date": "2011-04-15", "close": 0.82078048, "volume": 109128.0}, {"date": "2011-04-18", "close": 0.82078048, "volume": 164937.0}, {"date": "2011-04-19", "close": 0.82078048, "volume": 3002.0}, {"date": "2011-04-20", "close": 0.83656472, "volume": 16912.0}, {"date": "2011-04-21", "close": 0.8484029, "volume": 24902.0}, {"date": "2011-04-27", "close": 0.84051078, "volume": 7793.0}, {"date": "2011-04-28", "close": 0.84051078, "volume": 17388.0}, {"date": "2011-04-29", "close": 0.84051078, "volume": 18844.0}, {"date": "2011-05-02", "close": 0.84051078, "volume": 30459.0}, {"date": "2011-05-03", "close": 0.84445684, "volume": 17604.0}, {"date": "2011-05-04", "close": 0.84445684, "volume": 8104.0}, {"date": "2011-05-05", "close": 0.8484029, "volume": 52082.0}, {"date": "2011-05-06", "close": 0.84051078, "volume": 1268.0}, {"date": "2011-05-10", "close": 0.82472654, "volume": 32123.0}, {"date": "2011-05-11", "close": 0.8286726, "volume": 75099.0}, {"date": "2011-05-16", "close": 0.81683442, "volume": 33276.0}, {"date": "2011-05-17", "close": 0.81683442, "volume": 3234.0}, {"date": "2011-05-18", "close": 0.8286726, "volume": 2661.0}, {"date": "2011-05-20", "close": 0.8286726, "volume": 22351.0}, {"date": "2011-05-23", "close": 0.8286726, "volume": 7675.0}, {"date": "2011-05-24", "close": 0.82078048, "volume": 38.0}, {"date": "2011-05-25", "close": 0.8286726, "volume": 7279.0}, {"date": "2011-05-27", "close": 0.81683442, "volume": 17881.0}, {"date": "2011-05-30", "close": 0.82078048, "volume": 63354.0}, {"date": "2011-05-31", "close": 0.81288836, "volume": 56639.0}, {"date": "2011-06-02", "close": 0.8089423, "volume": 8493.0}, {"date": "2011-06-03", "close": 0.8286726, "volume": 115432.0}, {"date": "2011-06-08", "close": 0.82078048, "volume": 110.0}, {"date": "2011-06-09", "close": 0.82078048, "volume": 7492.0}, {"date": "2011-06-10", "close": 0.82472654, "volume": 11404.0}, {"date": "2011-06-14", "close": 0.79710412, "volume": 16613.0}, {"date": "2011-06-16", "close": 0.80105018, "volume": 3363.0}, {"date": "2011-06-17", "close": 0.80105018, "volume": 29422.0}, {"date": "2011-06-20", "close": 0.79710412, "volume": 25342.0}, {"date": "2011-06-21", "close": 0.80499624, "volume": 5068.0}, {"date": "2011-06-22", "close": 0.82078048, "volume": 2534.0}, {"date": "2011-06-23", "close": 0.80499624, "volume": 15570.0}, {"date": "2011-06-24", "close": 0.79710412, "volume": 24033.0}, {"date": "2011-06-27", "close": 0.789212, "volume": 37328.0}, {"date": "2011-06-28", "close": 0.789212, "volume": 118658.0}, {"date": "2011-06-29", "close": 0.82078048, "volume": 24765.0}, {"date": "2011-06-30", "close": 0.83656472, "volume": 57908.0}, {"date": "2011-07-01", "close": 0.86594552, "volume": 19920.0}, {"date": "2011-07-04", "close": 0.83694256, "volume": 64879.0}, {"date": "2011-07-05", "close": 0.83694256, "volume": 63959.0}, {"date": "2011-07-06", "close": 0.83694256, "volume": 73217.0}, {"date": "2011-07-07", "close": 0.82451272, "volume": 24739.0}, {"date": "2011-07-11", "close": 0.828656, "volume": 95938.0}, {"date": "2011-07-13", "close": 0.79965304, "volume": 68243.0}, {"date": "2011-07-14", "close": 0.82036944, "volume": 27756.0}, {"date": "2011-07-15", "close": 0.82036944, "volume": 73625.0}, {"date": "2011-07-18", "close": 0.81622616, "volume": 21722.0}, {"date": "2011-07-19", "close": 0.82036944, "volume": 664.0}, {"date": "2011-07-20", "close": 0.83279928, "volume": 13563.0}, {"date": "2011-07-21", "close": 0.81208288, "volume": 118695.0}, {"date": "2011-07-22", "close": 0.82036944, "volume": 8447.0}, {"date": "2011-07-25", "close": 0.82036944, "volume": 11783.0}, {"date": "2011-07-26", "close": 0.828656, "volume": 285.0}, {"date": "2011-07-27", "close": 0.81622616, "volume": 11221.0}, {"date": "2011-08-01", "close": 0.82451272, "volume": 13137.0}, {"date": "2011-08-03", "close": 0.8079396, "volume": 6958.0}, {"date": "2011-08-04", "close": 0.80379632, "volume": 923.0}, {"date": "2011-08-05", "close": 0.76236352, "volume": 165024.0}, {"date": "2011-08-08", "close": 0.77893664, "volume": 1207.0}, {"date": "2011-08-09", "close": 0.7872232, "volume": 53618.0}, {"date": "2011-08-10", "close": 0.80379632, "volume": 29445.0}, {"date": "2011-08-11", "close": 0.80379632, "volume": 20818.0}, {"date": "2011-08-15", "close": 0.80379632, "volume": 47711.0}, {"date": "2011-08-17", "close": 0.79550976, "volume": 114561.0}, {"date": "2011-08-18", "close": 0.79550976, "volume": 9213.0}, {"date": "2011-08-19", "close": 0.80379632, "volume": 4215.0}, {"date": "2011-08-23", "close": 0.7872232, "volume": 48874.0}, {"date": "2011-08-24", "close": 0.80379632, "volume": 6034.0}, {"date": "2011-08-25", "close": 0.79136648, "volume": 31090.0}, {"date": "2011-08-30", "close": 0.80379632, "volume": 133538.0}, {"date": "2011-08-31", "close": 0.7872232, "volume": 6034.0}, {"date": "2011-09-01", "close": 0.79550976, "volume": 120677.0}, {"date": "2011-09-02", "close": 0.7872232, "volume": 82061.0}, {"date": "2011-09-05", "close": 0.7872232, "volume": 72406.0}, {"date": "2011-09-06", "close": 0.77065008, "volume": 15137.0}, {"date": "2011-09-07", "close": 0.7872232, "volume": 2597.0}, {"date": "2011-09-08", "close": 0.77893664, "volume": 16895.0}, {"date": "2011-09-09", "close": 0.7872232, "volume": 7120.0}, {"date": "2011-09-12", "close": 0.77893664, "volume": 8933.0}, {"date": "2011-09-13", "close": 0.77065008, "volume": 3017.0}, {"date": "2011-09-14", "close": 0.77065008, "volume": 26549.0}, {"date": "2011-09-15", "close": 0.77065008, "volume": 9468.0}, {"date": "2011-09-20", "close": 0.77065008, "volume": 24739.0}, {"date": "2011-09-21", "close": 0.77479336, "volume": 13999.0}, {"date": "2011-09-22", "close": 0.77065008, "volume": 18102.0}, {"date": "2011-09-23", "close": 0.77065008, "volume": 6505.0}, {"date": "2011-09-26", "close": 0.77065008, "volume": 685.0}, {"date": "2011-09-27", "close": 0.75822024, "volume": 4978.0}, {"date": "2011-09-28", "close": 0.77065008, "volume": 4827.0}, {"date": "2011-09-29", "close": 0.77065008, "volume": 12068.0}, {"date": "2011-09-30", "close": 0.77065008, "volume": 154268.0}, {"date": "2011-10-04", "close": 0.77479336, "volume": 87754.0}, {"date": "2011-10-05", "close": 0.77479336, "volume": 1658.0}, {"date": "2011-10-06", "close": 0.77893664, "volume": 136597.0}, {"date": "2011-10-10", "close": 0.76236352, "volume": 52869.0}, {"date": "2011-10-11", "close": 0.79550976, "volume": 30169.0}, {"date": "2011-10-12", "close": 0.7872232, "volume": 41136.0}, {"date": "2011-10-13", "close": 0.79550976, "volume": 120677.0}, {"date": "2011-10-14", "close": 0.7872232, "volume": 14247.0}, {"date": "2011-10-17", "close": 0.7872232, "volume": 27096.0}, {"date": "2011-10-18", "close": 0.7872232, "volume": 44651.0}, {"date": "2011-10-19", "close": 0.77065008, "volume": 42989.0}, {"date": "2011-10-20", "close": 0.7872232, "volume": 48271.0}, {"date": "2011-10-21", "close": 0.7872232, "volume": 31831.0}, {"date": "2011-10-24", "close": 0.77065008, "volume": 3589.0}, {"date": "2011-10-25", "close": 0.77479336, "volume": 12068.0}, {"date": "2011-10-26", "close": 0.79550976, "volume": 7739.0}, {"date": "2011-10-27", "close": 0.79550976, "volume": 44682.0}, {"date": "2011-10-28", "close": 0.79550976, "volume": 44127.0}, {"date": "2011-11-02", "close": 0.7872232, "volume": 736132.0}, {"date": "2011-11-03", "close": 0.80379632, "volume": 35939.0}, {"date": "2011-11-04", "close": 0.77893664, "volume": 80.0}, {"date": "2011-11-08", "close": 0.77479336, "volume": 44255.0}, {"date": "2011-11-09", "close": 0.77479336, "volume": 24261.0}, {"date": "2011-11-10", "close": 0.77893664, "volume": 30169.0}, {"date": "2011-11-14", "close": 0.77065008, "volume": 11100.0}, {"date": "2011-11-15", "close": 0.79550976, "volume": 33467.0}, {"date": "2011-11-16", "close": 0.77065008, "volume": 12006.0}, {"date": "2011-11-17", "close": 0.77479336, "volume": 3620.0}, {"date": "2011-11-18", "close": 0.76236352, "volume": 50160.0}, {"date": "2011-11-21", "close": 0.76236352, "volume": 32583.0}, {"date": "2011-11-23", "close": 0.76236352, "volume": 14481.0}, {"date": "2011-11-25", "close": 0.75407696, "volume": 14481.0}, {"date": "2011-11-28", "close": 0.76236352, "volume": 44651.0}, {"date": "2011-11-29", "close": 0.77065008, "volume": 30271.0}, {"date": "2011-11-30", "close": 0.77065008, "volume": 38317.0}, {"date": "2011-12-02", "close": 0.77893664, "volume": 6333.0}, {"date": "2011-12-05", "close": 0.77479336, "volume": 15326.0}, {"date": "2011-12-06", "close": 0.77479336, "volume": 18563.0}, {"date": "2011-12-09", "close": 0.77065008, "volume": 9764.0}, {"date": "2011-12-12", "close": 0.77893664, "volume": 12830.0}, {"date": "2011-12-14", "close": 0.77065008, "volume": 36419.0}, {"date": "2011-12-15", "close": 0.77065008, "volume": 4224.0}, {"date": "2011-12-16", "close": 0.77893664, "volume": 13878.0}, {"date": "2011-12-19", "close": 0.77065008, "volume": 162914.0}, {"date": "2011-12-21", "close": 0.76236352, "volume": 3029.0}, {"date": "2011-12-22", "close": 0.76236352, "volume": 12671.0}, {"date": "2011-12-23", "close": 0.76236352, "volume": 31569.0}, {"date": "2011-12-29", "close": 0.77065008, "volume": 31473.0}, {"date": "2012-01-04", "close": 0.77065008, "volume": 24135.0}, {"date": "2012-01-06", "close": 0.77065008, "volume": 28963.0}, {"date": "2012-01-09", "close": 0.77065008, "volume": 6349.0}, {"date": "2012-01-11", "close": 0.77065008, "volume": 47.0}, {"date": "2012-01-12", "close": 0.77479336, "volume": 43765.0}, {"date": "2012-01-13", "close": 0.7665068, "volume": 6986.0}, {"date": "2012-01-16", "close": 0.7665068, "volume": 24582.0}, {"date": "2012-01-17", "close": 0.7665068, "volume": 22737.0}, {"date": "2012-01-18", "close": 0.7665068, "volume": 7241.0}, {"date": "2012-01-20", "close": 0.77065008, "volume": 161681.0}, {"date": "2012-01-23", "close": 0.76236352, "volume": 24460.0}, {"date": "2012-01-27", "close": 0.76236352, "volume": 48271.0}, {"date": "2012-01-31", "close": 0.7665068, "volume": 41077.0}, {"date": "2012-02-01", "close": 0.7665068, "volume": 4827.0}, {"date": "2012-02-02", "close": 0.77065008, "volume": 88631.0}, {"date": "2012-02-03", "close": 0.7665068, "volume": 16135.0}, {"date": "2012-02-06", "close": 0.77479336, "volume": 43245.0}, {"date": "2012-02-07", "close": 0.77479336, "volume": 13039.0}, {"date": "2012-02-08", "close": 0.77893664, "volume": 42472.0}, {"date": "2012-02-09", "close": 0.77893664, "volume": 125035.0}, {"date": "2012-02-10", "close": 0.77893664, "volume": 14481.0}, {"date": "2012-02-14", "close": 0.77479336, "volume": 35015.0}, {"date": "2012-02-15", "close": 0.77065008, "volume": 12511.0}, {"date": "2012-02-17", "close": 0.77479336, "volume": 36948.0}, {"date": "2012-02-21", "close": 0.79550976, "volume": 33710.0}, {"date": "2012-02-22", "close": 0.79550976, "volume": 7139.0}, {"date": "2012-02-24", "close": 0.79550976, "volume": 126152.0}, {"date": "2012-02-28", "close": 0.81786674, "volume": 9195.0}, {"date": "2012-03-02", "close": 0.81786674, "volume": 19539.0}, {"date": "2012-03-05", "close": 0.80916603, "volume": 23075.0}, {"date": "2012-03-06", "close": 0.80916603, "volume": 12578.0}, {"date": "2012-03-07", "close": 0.80916603, "volume": 26133.0}, {"date": "2012-03-09", "close": 0.80916603, "volume": 54902.0}, {"date": "2012-03-12", "close": 0.82656745, "volume": 31720.0}, {"date": "2012-03-14", "close": 0.81786674, "volume": 15516.0}, {"date": "2012-03-15", "close": 0.81786674, "volume": 2299.0}, {"date": "2012-03-16", "close": 0.81786674, "volume": 34480.0}, {"date": "2012-03-20", "close": 0.813516385, "volume": 23896.0}, {"date": "2012-03-21", "close": 0.813516385, "volume": 12199.0}, {"date": "2012-03-22", "close": 0.813516385, "volume": 41721.0}, {"date": "2012-03-23", "close": 0.81786674, "volume": 48895.0}, {"date": "2012-03-27", "close": 0.81786674, "volume": 2385.0}, {"date": "2012-03-28", "close": 0.81786674, "volume": 77105.0}, {"date": "2012-03-29", "close": 0.80916603, "volume": 47786.0}, {"date": "2012-03-30", "close": 0.813516385, "volume": 103440.0}, {"date": "2012-04-02", "close": 0.804815675, "volume": 93231.0}, {"date": "2012-04-03", "close": 0.80916603, "volume": 34575.0}, {"date": "2012-04-04", "close": 0.80916603, "volume": 9425.0}, {"date": "2012-04-10", "close": 0.80916603, "volume": 32181.0}, {"date": "2012-04-11", "close": 0.80046532, "volume": 22075.0}, {"date": "2012-04-16", "close": 0.813516385, "volume": 5747.0}, {"date": "2012-04-17", "close": 0.796114965, "volume": 8271.0}, {"date": "2012-04-18", "close": 0.80046532, "volume": 10375.0}, {"date": "2012-04-19", "close": 0.804815675, "volume": 42448.0}, {"date": "2012-04-23", "close": 0.813516385, "volume": 28733.0}, {"date": "2012-04-24", "close": 0.813516385, "volume": 17240.0}, {"date": "2012-04-26", "close": 0.822217095, "volume": 67108.0}, {"date": "2012-04-27", "close": 0.81786674, "volume": 23561.0}, {"date": "2012-05-01", "close": 0.822217095, "volume": 141002.0}, {"date": "2012-05-02", "close": 0.82656745, "volume": 143150.0}, {"date": "2012-05-03", "close": 0.80916603, "volume": 661.0}, {"date": "2012-05-04", "close": 0.813516385, "volume": 16529.0}, {"date": "2012-05-07", "close": 0.813516385, "volume": 31417.0}, {"date": "2012-05-08", "close": 0.80916603, "volume": 17240.0}, {"date": "2012-05-09", "close": 0.822217095, "volume": 1149.0}, {"date": "2012-05-10", "close": 0.822217095, "volume": 6321.0}, {"date": "2012-05-11", "close": 0.822217095, "volume": 1207.0}, {"date": "2012-05-15", "close": 0.81786674, "volume": 82421.0}, {"date": "2012-05-16", "close": 0.813516385, "volume": 40227.0}, {"date": "2012-05-18", "close": 0.787414255, "volume": 184599.0}, {"date": "2012-05-21", "close": 0.796114965, "volume": 34480.0}, {"date": "2012-05-22", "close": 0.80046532, "volume": 42620.0}, {"date": "2012-05-28", "close": 0.80046532, "volume": 22987.0}, {"date": "2012-05-29", "close": 0.80046532, "volume": 47697.0}, {"date": "2012-05-30", "close": 0.80046532, "volume": 29883.0}, {"date": "2012-06-04", "close": 0.80046532, "volume": 25665.0}, {"date": "2012-06-06", "close": 0.796114965, "volume": 19764.0}, {"date": "2012-06-07", "close": 0.796114965, "volume": 81817.0}, {"date": "2012-06-08", "close": 0.80046532, "volume": 171488.0}, {"date": "2012-06-12", "close": 0.80046532, "volume": 40227.0}, {"date": "2012-06-13", "close": 0.80046532, "volume": 5632.0}, {"date": "2012-06-14", "close": 0.80046532, "volume": 57467.0}, {"date": "2012-06-15", "close": 0.796114965, "volume": 88023.0}, {"date": "2012-06-18", "close": 0.80046532, "volume": 60335.0}, {"date": "2012-06-20", "close": 0.804815675, "volume": 36918.0}, {"date": "2012-06-21", "close": 0.80046532, "volume": 7569.0}, {"date": "2012-06-22", "close": 0.80046532, "volume": 80964.0}, {"date": "2012-06-25", "close": 0.804815675, "volume": 8421.0}, {"date": "2012-06-26", "close": 0.80916603, "volume": 79142.0}, {"date": "2012-06-28", "close": 0.80046532, "volume": 4193.0}, {"date": "2012-06-29", "close": 0.822217095, "volume": 56232.0}, {"date": "2012-07-02", "close": 0.822217095, "volume": 13199.0}, {"date": "2012-07-03", "close": 0.80046532, "volume": 26067.0}, {"date": "2012-07-05", "close": 0.80046532, "volume": 39417.0}, {"date": "2012-07-10", "close": 0.804815675, "volume": 14332.0}, {"date": "2012-07-13", "close": 0.80916603, "volume": 117752.0}, {"date": "2012-07-17", "close": 0.813516385, "volume": 11493.0}, {"date": "2012-07-18", "close": 0.80916603, "volume": 6585.0}, {"date": "2012-07-19", "close": 0.822217095, "volume": 13792.0}, {"date": "2012-07-20", "close": 0.822217095, "volume": 18132.0}, {"date": "2012-07-23", "close": 0.81786674, "volume": 33944.0}, {"date": "2012-07-25", "close": 0.81786674, "volume": 31032.0}, {"date": "2012-07-26", "close": 0.822217095, "volume": 12643.0}, {"date": "2012-07-27", "close": 0.822217095, "volume": 13792.0}, {"date": "2012-07-30", "close": 0.82656745, "volume": 39339.0}, {"date": "2012-07-31", "close": 0.82656745, "volume": 14826.0}, {"date": "2012-08-01", "close": 0.82656745, "volume": 4017.0}, {"date": "2012-08-02", "close": 0.830917805, "volume": 16779.0}, {"date": "2012-08-03", "close": 0.83526816, "volume": 52295.0}, {"date": "2012-08-06", "close": 0.839618515, "volume": 29131.0}, {"date": "2012-08-08", "close": 0.839618515, "volume": 6321.0}, {"date": "2012-08-10", "close": 0.848319225, "volume": 29907.0}, {"date": "2012-08-13", "close": 0.83526816, "volume": 5172.0}, {"date": "2012-08-14", "close": 0.83526816, "volume": 791.0}, {"date": "2012-08-16", "close": 0.83526816, "volume": 33498.0}, {"date": "2012-08-20", "close": 0.84396887, "volume": 42210.0}, {"date": "2012-08-21", "close": 0.848319225, "volume": 36410.0}, {"date": "2012-08-22", "close": 0.85266958, "volume": 18704.0}, {"date": "2012-08-23", "close": 0.848319225, "volume": 59938.0}, {"date": "2012-08-24", "close": 0.839618515, "volume": 68745.0}, {"date": "2012-08-27", "close": 0.848319225, "volume": 15279.0}, {"date": "2012-08-28", "close": 0.84396887, "volume": 24215.0}, {"date": "2012-08-29", "close": 0.84396887, "volume": 2299.0}, {"date": "2012-08-30", "close": 0.839618515, "volume": 5266.0}, {"date": "2012-08-31", "close": 0.839618515, "volume": 37029.0}, {"date": "2012-09-03", "close": 0.839618515, "volume": 43061.0}, {"date": "2012-09-10", "close": 0.839618515, "volume": 7795.0}, {"date": "2012-09-11", "close": 0.83526816, "volume": 5881.0}, {"date": "2012-09-12", "close": 0.83526816, "volume": 9295.0}, {"date": "2012-09-13", "close": 0.839618515, "volume": 6658.0}, {"date": "2012-09-17", "close": 0.839618515, "volume": 26076.0}, {"date": "2012-09-18", "close": 0.82656745, "volume": 40742.0}, {"date": "2012-09-19", "close": 0.84396887, "volume": 9345.0}, {"date": "2012-09-20", "close": 0.830917805, "volume": 4224.0}, {"date": "2012-09-21", "close": 0.848319225, "volume": 10344.0}, {"date": "2012-09-24", "close": 0.848319225, "volume": 41690.0}, {"date": "2012-09-25", "close": 0.848319225, "volume": 3080.0}, {"date": "2012-09-26", "close": 0.848319225, "volume": 5747.0}, {"date": "2012-09-28", "close": 0.848319225, "volume": 36669.0}, {"date": "2012-10-02", "close": 0.86137029, "volume": 27880.0}, {"date": "2012-10-03", "close": 0.865720645, "volume": 31227.0}, {"date": "2012-10-04", "close": 0.870071, "volume": 60963.0}, {"date": "2012-10-05", "close": 0.88747242, "volume": 60340.0}, {"date": "2012-10-08", "close": 0.86137029, "volume": 51720.0}, {"date": "2012-10-10", "close": 0.85266958, "volume": 1364.0}, {"date": "2012-10-11", "close": 0.870071, "volume": 12116.0}, {"date": "2012-10-12", "close": 0.870071, "volume": 35758.0}, {"date": "2012-10-15", "close": 0.870071, "volume": 6034.0}, {"date": "2012-10-16", "close": 0.85266958, "volume": 34928.0}, {"date": "2012-10-17", "close": 0.870071, "volume": 52681.0}, {"date": "2012-10-18", "close": 0.89528586, "volume": 35849.0}, {"date": "2012-10-19", "close": 0.89528586, "volume": 4926.0}, {"date": "2012-10-22", "close": 0.89528586, "volume": 2341.0}, {"date": "2012-10-23", "close": 0.88615029, "volume": 7662.0}, {"date": "2012-10-26", "close": 0.86787915, "volume": 30032.0}, {"date": "2012-10-29", "close": 0.89528586, "volume": 16529.0}, {"date": "2012-10-30", "close": 0.90442143, "volume": 8757.0}, {"date": "2012-10-31", "close": 0.90442143, "volume": 28667.0}, {"date": "2012-11-01", "close": 0.90442143, "volume": 18455.0}, {"date": "2012-11-02", "close": 0.89528586, "volume": 8557.0}, {"date": "2012-11-05", "close": 0.90442143, "volume": 3079.0}, {"date": "2012-11-06", "close": 0.89528586, "volume": 6159.0}, {"date": "2012-11-07", "close": 0.89528586, "volume": 7174.0}, {"date": "2012-11-08", "close": 0.88615029, "volume": 17142.0}, {"date": "2012-11-09", "close": 0.89528586, "volume": 8735.0}, {"date": "2012-11-12", "close": 0.89528586, "volume": 10807.0}, {"date": "2012-11-13", "close": 0.89528586, "volume": 27366.0}, {"date": "2012-11-14", "close": 0.89528586, "volume": 21892.0}, {"date": "2012-11-15", "close": 0.89528586, "volume": 30102.0}, {"date": "2012-11-16", "close": 0.899853645, "volume": 5473.0}, {"date": "2012-11-19", "close": 0.89528586, "volume": 10963.0}, {"date": "2012-11-20", "close": 0.90442143, "volume": 35726.0}, {"date": "2012-11-21", "close": 0.899853645, "volume": 38996.0}, {"date": "2012-11-22", "close": 0.908989215, "volume": 10692.0}, {"date": "2012-11-26", "close": 0.913557, "volume": 53369.0}, {"date": "2012-11-27", "close": 0.913557, "volume": 30166.0}, {"date": "2012-11-28", "close": 0.913557, "volume": 32839.0}, {"date": "2012-11-29", "close": 0.913557, "volume": 73230.0}, {"date": "2012-11-30", "close": 0.913557, "volume": 55293.0}, {"date": "2012-12-03", "close": 0.927260355, "volume": 20884.0}, {"date": "2012-12-04", "close": 0.913557, "volume": 8000.0}, {"date": "2012-12-05", "close": 0.92269257, "volume": 22440.0}, {"date": "2012-12-06", "close": 0.93182814, "volume": 34650.0}, {"date": "2012-12-07", "close": 0.93182814, "volume": 8200.0}, {"date": "2012-12-10", "close": 0.93182814, "volume": 16804.0}, {"date": "2012-12-11", "close": 0.927260355, "volume": 48597.0}, {"date": "2012-12-12", "close": 0.93182814, "volume": 33513.0}, {"date": "2012-12-13", "close": 0.945531495, "volume": 28044.0}, {"date": "2012-12-14", "close": 0.945531495, "volume": 21892.0}, {"date": "2012-12-17", "close": 0.95009928, "volume": 28791.0}, {"date": "2012-12-18", "close": 0.94096371, "volume": 121653.0}, {"date": "2012-12-19", "close": 0.98664156, "volume": 34481.0}, {"date": "2012-12-20", "close": 0.97750599, "volume": 25417.0}, {"date": "2012-12-24", "close": 0.95009928, "volume": 575.0}, {"date": "2012-12-27", "close": 0.954667065, "volume": 9852.0}, {"date": "2012-12-31", "close": 0.96837042, "volume": 16967.0}, {"date": "2013-01-02", "close": 0.97750599, "volume": 92568.0}, {"date": "2013-01-03", "close": 0.99577713, "volume": 143770.0}, {"date": "2013-01-04", "close": 0.99577713, "volume": 55278.0}, {"date": "2013-01-08", "close": 1.0049127, "volume": 25724.0}, {"date": "2013-01-09", "close": 0.99577713, "volume": 1095.0}, {"date": "2013-01-10", "close": 1.0049127, "volume": 15513.0}, {"date": "2013-01-11", "close": 0.991209345, "volume": 8757.0}, {"date": "2013-01-14", "close": 0.982073775, "volume": 40501.0}, {"date": "2013-01-15", "close": 0.98664156, "volume": 958.0}, {"date": "2013-01-17", "close": 1.0049127, "volume": 120408.0}, {"date": "2013-01-18", "close": 1.01404827, "volume": 170266.0}, {"date": "2013-01-21", "close": 1.03231941, "volume": 35822.0}, {"date": "2013-01-22", "close": 1.018616055, "volume": 16897.0}, {"date": "2013-01-23", "close": 1.03231941, "volume": 10946.0}, {"date": "2013-01-24", "close": 1.04145498, "volume": 12588.0}, {"date": "2013-01-25", "close": 1.05059055, "volume": 31486.0}, {"date": "2013-01-29", "close": 1.06886169, "volume": 67202.0}, {"date": "2013-01-30", "close": 1.06886169, "volume": 61065.0}, {"date": "2013-01-31", "close": 1.05059055, "volume": 28473.0}, {"date": "2013-02-01", "close": 1.05972612, "volume": 37764.0}, {"date": "2013-02-04", "close": 1.07799726, "volume": 83938.0}, {"date": "2013-02-05", "close": 1.07799726, "volume": 4013.0}, {"date": "2013-02-06", "close": 1.07799726, "volume": 7115.0}, {"date": "2013-02-07", "close": 1.07799726, "volume": 464.0}, {"date": "2013-02-08", "close": 1.07799726, "volume": 442209.0}, {"date": "2013-02-11", "close": 1.055158335, "volume": 17557.0}, {"date": "2013-02-12", "close": 1.055158335, "volume": 16891.0}, {"date": "2013-02-13", "close": 1.05972612, "volume": 209945.0}, {"date": "2013-02-14", "close": 1.07799726, "volume": 228694.0}, {"date": "2013-02-15", "close": 1.0962684, "volume": 309704.0}, {"date": "2013-02-18", "close": 1.091700615, "volume": 254568.0}, {"date": "2013-02-19", "close": 1.0962684, "volume": 115271.0}, {"date": "2013-02-20", "close": 1.100836185, "volume": 56985.0}, {"date": "2013-02-21", "close": 1.100836185, "volume": 68194.0}, {"date": "2013-02-25", "close": 1.0962684, "volume": 21887.0}, {"date": "2013-02-26", "close": 1.073429475, "volume": 125992.0}, {"date": "2013-02-27", "close": 1.08713283, "volume": 144210.0}, {"date": "2013-02-28", "close": 1.073429475, "volume": 66549.0}, {"date": "2013-03-01", "close": 1.06886169, "volume": 111405.0}, {"date": "2013-03-04", "close": 1.05059055, "volume": 209406.0}, {"date": "2013-03-05", "close": 1.045913485, "volume": 66769.0}, {"date": "2013-03-06", "close": 1.04122329, "volume": 97968.0}, {"date": "2013-03-07", "close": 1.036533095, "volume": 29805.0}, {"date": "2013-03-08", "close": 1.05060368, "volume": 274296.0}, {"date": "2013-03-11", "close": 1.04122329, "volume": 465.0}, {"date": "2013-03-12", "close": 1.05060368, "volume": 6290.0}, {"date": "2013-03-13", "close": 1.04122329, "volume": 8201.0}, {"date": "2013-03-14", "close": 1.04122329, "volume": 23122.0}, {"date": "2013-03-15", "close": 1.045913485, "volume": 30745.0}, {"date": "2013-03-18", "close": 1.0318429, "volume": 84048.0}, {"date": "2013-03-19", "close": 1.027152705, "volume": 9560.0}, {"date": "2013-03-20", "close": 0.98494095, "volume": 81083.0}, {"date": "2013-03-21", "close": 1.008391925, "volume": 18010.0}, {"date": "2013-03-22", "close": 1.02246251, "volume": 15991.0}, {"date": "2013-03-25", "close": 1.0318429, "volume": 114398.0}, {"date": "2013-03-26", "close": 1.0318429, "volume": 14914.0}, {"date": "2013-03-27", "close": 1.0318429, "volume": 9301.0}, {"date": "2013-03-28", "close": 1.036533095, "volume": 26651.0}, {"date": "2013-04-04", "close": 1.027152705, "volume": 59166.0}, {"date": "2013-04-08", "close": 1.017772315, "volume": 55367.0}, {"date": "2013-04-09", "close": 1.008391925, "volume": 53322.0}, {"date": "2013-04-11", "close": 1.008391925, "volume": 80783.0}, {"date": "2013-04-12", "close": 1.01308212, "volume": 16780.0}, {"date": "2013-04-15", "close": 1.00370173, "volume": 19287.0}, {"date": "2013-04-17", "close": 1.00370173, "volume": 101983.0}, {"date": "2013-04-18", "close": 0.999011535, "volume": 18869.0}, {"date": "2013-04-19", "close": 0.99432134, "volume": 55080.0}, {"date": "2013-04-22", "close": 0.999011535, "volume": 106337.0}, {"date": "2013-04-23", "close": 1.00370173, "volume": 10661.0}, {"date": "2013-04-24", "close": 1.008391925, "volume": 30633.0}, {"date": "2013-04-26", "close": 1.00370173, "volume": 77035.0}, {"date": "2013-04-29", "close": 1.00370173, "volume": 3198.0}, {"date": "2013-04-30", "close": 1.00370173, "volume": 41814.0}, {"date": "2013-05-01", "close": 1.008391925, "volume": 30811.0}, {"date": "2013-05-02", "close": 1.01308212, "volume": 67173.0}, {"date": "2013-05-03", "close": 1.00370173, "volume": 62127.0}, {"date": "2013-05-06", "close": 1.008391925, "volume": 45922.0}, {"date": "2013-05-07", "close": 1.02246251, "volume": 26651.0}, {"date": "2013-05-09", "close": 1.008391925, "volume": 16731.0}, {"date": "2013-05-10", "close": 1.0318429, "volume": 68813.0}, {"date": "2013-05-13", "close": 1.017772315, "volume": 92445.0}, {"date": "2013-05-14", "close": 1.027152705, "volume": 67839.0}, {"date": "2013-05-15", "close": 1.02246251, "volume": 62364.0}, {"date": "2013-05-16", "close": 1.02246251, "volume": 29715.0}, {"date": "2013-05-17", "close": 1.02246251, "volume": 17488.0}, {"date": "2013-05-20", "close": 1.01308212, "volume": 31918.0}, {"date": "2013-05-21", "close": 1.02246251, "volume": 16733.0}, {"date": "2013-05-22", "close": 1.01308212, "volume": 60582.0}, {"date": "2013-05-23", "close": 1.008391925, "volume": 25087.0}, {"date": "2013-05-24", "close": 0.97556056, "volume": 117015.0}, {"date": "2013-05-27", "close": 0.970870365, "volume": 25479.0}, {"date": "2013-05-28", "close": 0.961489975, "volume": 53303.0}, {"date": "2013-05-29", "close": 0.98494095, "volume": 20098.0}, {"date": "2013-05-30", "close": 0.95679978, "volume": 53303.0}, {"date": "2013-05-31", "close": 0.95679978, "volume": 7373.0}, {"date": "2013-06-03", "close": 0.95679978, "volume": 3731.0}, {"date": "2013-06-04", "close": 0.96618017, "volume": 10874.0}, {"date": "2013-06-05", "close": 0.95679978, "volume": 20283.0}, {"date": "2013-06-06", "close": 0.980250755, "volume": 2089.0}, {"date": "2013-06-07", "close": 0.96618017, "volume": 52201.0}, {"date": "2013-06-12", "close": 0.95679978, "volume": 11716.0}, {"date": "2013-06-13", "close": 0.952109585, "volume": 28177.0}, {"date": "2013-06-14", "close": 0.94741939, "volume": 75319.0}, {"date": "2013-06-17", "close": 0.952109585, "volume": 24250.0}, {"date": "2013-06-18", "close": 0.95679978, "volume": 43771.0}, {"date": "2013-06-19", "close": 0.94741939, "volume": 143396.0}, {"date": "2013-06-20", "close": 0.94741939, "volume": 49044.0}, {"date": "2013-06-21", "close": 0.938039, "volume": 112231.0}, {"date": "2013-06-24", "close": 0.938039, "volume": 51052.0}, {"date": "2013-06-25", "close": 0.94741939, "volume": 59288.0}, {"date": "2013-06-26", "close": 0.96618017, "volume": 14925.0}, {"date": "2013-06-28", "close": 0.97556056, "volume": 21068.0}, {"date": "2013-07-01", "close": 0.96618017, "volume": 45196.0}, {"date": "2013-07-02", "close": 0.970870365, "volume": 10597.0}, {"date": "2013-07-03", "close": 0.96618017, "volume": 35180.0}, {"date": "2013-07-04", "close": 0.961489975, "volume": 26577.0}, {"date": "2013-07-05", "close": 0.96618017, "volume": 31982.0}, {"date": "2013-07-08", "close": 0.94741939, "volume": 15458.0}, {"date": "2013-07-10", "close": 0.980250755, "volume": 4264.0}, {"date": "2013-07-11", "close": 0.97556056, "volume": 4481.0}, {"date": "2013-07-12", "close": 0.989631145, "volume": 41330.0}, {"date": "2013-07-15", "close": 0.98494095, "volume": 740.0}, {"date": "2013-07-16", "close": 0.961489975, "volume": 19989.0}, {"date": "2013-07-17", "close": 0.96618017, "volume": 16524.0}, {"date": "2013-07-18", "close": 0.96618017, "volume": 31489.0}, {"date": "2013-07-19", "close": 0.98494095, "volume": 15511.0}, {"date": "2013-07-22", "close": 0.99432134, "volume": 49093.0}, {"date": "2013-07-23", "close": 0.99432134, "volume": 15270.0}, {"date": "2013-07-24", "close": 0.98494095, "volume": 17688.0}, {"date": "2013-07-25", "close": 0.97556056, "volume": 39281.0}, {"date": "2013-07-26", "close": 0.98494095, "volume": 18776.0}, {"date": "2013-07-29", "close": 0.95679978, "volume": 83868.0}, {"date": "2013-07-30", "close": 0.95679978, "volume": 12.0}, {"date": "2013-07-31", "close": 0.95679978, "volume": 36888.0}, {"date": "2013-08-01", "close": 0.95679978, "volume": 53308.0}, {"date": "2013-08-02", "close": 0.96618017, "volume": 119271.0}, {"date": "2013-08-05", "close": 0.96618017, "volume": 13658.0}, {"date": "2013-08-06", "close": 0.96618017, "volume": 16070.0}, {"date": "2013-08-07", "close": 0.96618017, "volume": 55150.0}, {"date": "2013-08-08", "close": 0.95679978, "volume": 40084.0}, {"date": "2013-08-09", "close": 0.94741939, "volume": 43573.0}, {"date": "2013-08-12", "close": 0.95679978, "volume": 168851.0}, {"date": "2013-08-13", "close": 0.96618017, "volume": 100982.0}, {"date": "2013-08-14", "close": 0.98494095, "volume": 79716.0}, {"date": "2013-08-15", "close": 0.98494095, "volume": 2030.0}, {"date": "2013-08-16", "close": 0.97556056, "volume": 8869.0}, {"date": "2013-08-19", "close": 0.97556056, "volume": 23628.0}, {"date": "2013-08-20", "close": 0.98494095, "volume": 14710.0}, {"date": "2013-08-21", "close": 0.999011535, "volume": 21310.0}, {"date": "2013-08-23", "close": 1.01308212, "volume": 43075.0}, {"date": "2013-08-26", "close": 0.97556056, "volume": 20723.0}, {"date": "2013-08-27", "close": 0.98494095, "volume": 1890.0}, {"date": "2013-08-29", "close": 0.98494095, "volume": 48007.0}, {"date": "2013-08-30", "close": 0.97556056, "volume": 157243.0}, {"date": "2013-09-02", "close": 0.98494095, "volume": 10354.0}, {"date": "2013-09-03", "close": 0.99432134, "volume": 113686.0}, {"date": "2013-09-04", "close": 0.99432134, "volume": 32823.0}, {"date": "2013-09-05", "close": 0.99432134, "volume": 23720.0}, {"date": "2013-09-06", "close": 1.00370173, "volume": 28250.0}, {"date": "2013-09-09", "close": 1.01308212, "volume": 17782.0}, {"date": "2013-09-10", "close": 1.008391925, "volume": 23014.0}, {"date": "2013-09-11", "close": 1.01308212, "volume": 32515.0}, {"date": "2013-09-12", "close": 1.01308212, "volume": 40510.0}, {"date": "2013-09-16", "close": 1.017772315, "volume": 126256.0}, {"date": "2013-09-18", "close": 1.01308212, "volume": 2189480.0}, {"date": "2013-09-19", "close": 1.00370173, "volume": 241232.0}, {"date": "2013-09-20", "close": 1.01308212, "volume": 5330.0}, {"date": "2013-09-23", "close": 1.017772315, "volume": 26758.0}, {"date": "2013-09-24", "close": 0.999011535, "volume": 16779.0}, {"date": "2013-09-25", "close": 1.01308212, "volume": 31672.0}, {"date": "2013-09-26", "close": 1.017772315, "volume": 57241.0}, {"date": "2013-09-27", "close": 1.017772315, "volume": 137564.0}, {"date": "2013-09-30", "close": 1.053648, "volume": 34338.0}, {"date": "2013-10-01", "close": 1.019502, "volume": 15375.0}, {"date": "2013-10-02", "close": 1.043892, "volume": 35565.0}, {"date": "2013-10-03", "close": 1.043892, "volume": 8610.0}, {"date": "2013-10-04", "close": 1.009746, "volume": 26907.0}, {"date": "2013-10-07", "close": 1.009746, "volume": 83050.0}, {"date": "2013-10-08", "close": 0.995112, "volume": 96654.0}, {"date": "2013-10-09", "close": 1.043892, "volume": 13325.0}, {"date": "2013-10-10", "close": 1.02438, "volume": 4869.0}, {"date": "2013-10-11", "close": 1.014624, "volume": 8200.0}, {"date": "2013-10-14", "close": 1.034136, "volume": 20500.0}, {"date": "2013-10-15", "close": 1.043892, "volume": 28045.0}, {"date": "2013-10-16", "close": 1.043892, "volume": 6222.0}, {"date": "2013-10-18", "close": 1.043892, "volume": 3313.0}, {"date": "2013-10-21", "close": 1.043892, "volume": 33954.0}, {"date": "2013-10-22", "close": 1.058526, "volume": 180055.0}, {"date": "2013-10-23", "close": 1.068282, "volume": 99220.0}, {"date": "2013-10-24", "close": 1.043892, "volume": 9627.0}, {"date": "2013-10-25", "close": 1.053648, "volume": 112997.0}, {"date": "2013-10-28", "close": 1.082916, "volume": 8200.0}, {"date": "2013-10-29", "close": 1.092672, "volume": 22805.0}, {"date": "2013-10-30", "close": 1.082916, "volume": 6867.0}, {"date": "2013-10-31", "close": 1.063404, "volume": 40653.0}, {"date": "2013-11-01", "close": 1.058526, "volume": 14350.0}, {"date": "2013-11-04", "close": 1.07316, "volume": 932.0}, {"date": "2013-11-05", "close": 1.082916, "volume": 38298.0}, {"date": "2013-11-06", "close": 1.063404, "volume": 75872.0}, {"date": "2013-11-07", "close": 1.053648, "volume": 41825.0}, {"date": "2013-11-08", "close": 1.063404, "volume": 53029.0}, {"date": "2013-11-11", "close": 1.053648, "volume": 28805.0}, {"date": "2013-11-12", "close": 1.053648, "volume": 22883.0}, {"date": "2013-11-13", "close": 1.04877, "volume": 32857.0}, {"date": "2013-11-14", "close": 1.04877, "volume": 37972.0}, {"date": "2013-11-15", "close": 1.04877, "volume": 68573.0}, {"date": "2013-11-18", "close": 1.07316, "volume": 27247.0}, {"date": "2013-11-19", "close": 1.034136, "volume": 97815.0}, {"date": "2013-11-20", "close": 1.053648, "volume": 32185.0}, {"date": "2013-11-21", "close": 1.058526, "volume": 116888.0}, {"date": "2013-11-22", "close": 1.063404, "volume": 30750.0}, {"date": "2013-11-25", "close": 1.07316, "volume": 63641.0}, {"date": "2013-11-26", "close": 1.07316, "volume": 69890.0}, {"date": "2013-11-27", "close": 1.07316, "volume": 14914.0}, {"date": "2013-11-28", "close": 1.063404, "volume": 7175.0}, {"date": "2013-11-29", "close": 1.053648, "volume": 31386.0}, {"date": "2013-12-02", "close": 1.034136, "volume": 18450.0}, {"date": "2013-12-03", "close": 1.02438, "volume": 43723.0}, {"date": "2013-12-04", "close": 1.034136, "volume": 15702.0}, {"date": "2013-12-05", "close": 1.02438, "volume": 6240.0}, {"date": "2013-12-06", "close": 1.02438, "volume": 4709.0}, {"date": "2013-12-09", "close": 1.014624, "volume": 14960.0}, {"date": "2013-12-11", "close": 1.02438, "volume": 178312.0}, {"date": "2013-12-12", "close": 1.034136, "volume": 71614.0}, {"date": "2013-12-13", "close": 1.004868, "volume": 5066.0}, {"date": "2013-12-16", "close": 0.995112, "volume": 64371.0}, {"date": "2013-12-17", "close": 1.009746, "volume": 5125.0}, {"date": "2013-12-18", "close": 1.053648, "volume": 5248.0}, {"date": "2013-12-19", "close": 1.043892, "volume": 56214.0}, {"date": "2013-12-23", "close": 1.053648, "volume": 38140.0}, {"date": "2013-12-24", "close": 1.053648, "volume": 6615.0}, {"date": "2013-12-30", "close": 1.053648, "volume": 9430.0}, {"date": "2013-12-31", "close": 1.053648, "volume": 30750.0}, {"date": "2014-01-02", "close": 1.043892, "volume": 30750.0}, {"date": "2014-01-03", "close": 1.043892, "volume": 9580.0}, {"date": "2014-01-06", "close": 1.043892, "volume": 19941.0}, {"date": "2014-01-07", "close": 1.053648, "volume": 19168.0}, {"date": "2014-01-08", "close": 1.043892, "volume": 5330.0}, {"date": "2014-01-09", "close": 1.043892, "volume": 6574.0}, {"date": "2014-01-13", "close": 1.043892, "volume": 39155.0}, {"date": "2014-01-14", "close": 1.053648, "volume": 85681.0}, {"date": "2014-01-15", "close": 1.053648, "volume": 64268.0}, {"date": "2014-01-17", "close": 1.02438, "volume": 12690.0}, {"date": "2014-01-20", "close": 1.02438, "volume": 28240.0}, {"date": "2014-01-21", "close": 1.014624, "volume": 28940.0}, {"date": "2014-01-22", "close": 1.019502, "volume": 76925.0}, {"date": "2014-01-23", "close": 1.019502, "volume": 66841.0}, {"date": "2014-01-24", "close": 1.02438, "volume": 30125.0}, {"date": "2014-01-29", "close": 1.043892, "volume": 5125.0}, {"date": "2014-02-03", "close": 1.043892, "volume": 44420.0}, {"date": "2014-02-04", "close": 1.009746, "volume": 40583.0}, {"date": "2014-02-05", "close": 1.004868, "volume": 61915.0}, {"date": "2014-02-06", "close": 1.004868, "volume": 72985.0}, {"date": "2014-02-07", "close": 1.034136, "volume": 54719.0}, {"date": "2014-02-10", "close": 1.014624, "volume": 18429.0}, {"date": "2014-02-11", "close": 1.014624, "volume": 2072.0}, {"date": "2014-02-12", "close": 1.043892, "volume": 146576.0}, {"date": "2014-02-14", "close": 1.014624, "volume": 11275.0}, {"date": "2014-02-17", "close": 1.014624, "volume": 19680.0}, {"date": "2014-02-18", "close": 1.029258, "volume": 76419.0}, {"date": "2014-02-19", "close": 1.019502, "volume": 53403.0}, {"date": "2014-02-20", "close": 1.02438, "volume": 1230.0}, {"date": "2014-02-21", "close": 1.014624, "volume": 45319.0}, {"date": "2014-02-24", "close": 1.014624, "volume": 94506.0}, {"date": "2014-02-25", "close": 1.014624, "volume": 28290.0}, {"date": "2014-02-26", "close": 1.019502, "volume": 14760.0}, {"date": "2014-02-27", "close": 1.019502, "volume": 98288.0}, {"date": "2014-03-03", "close": 1.02438, "volume": 10947.0}, {"date": "2014-03-04", "close": 1.014624, "volume": 23555.0}, {"date": "2014-03-06", "close": 1.019502, "volume": 23777.0}, {"date": "2014-03-10", "close": 1.014624, "volume": 30948.0}, {"date": "2014-03-11", "close": 1.014624, "volume": 21221.0}, {"date": "2014-03-12", "close": 0.99999, "volume": 87016.0}, {"date": "2014-03-14", "close": 1.014624, "volume": 31901.0}, {"date": "2014-03-17", "close": 1.02438, "volume": 67916.0}, {"date": "2014-03-18", "close": 1.029258, "volume": 61903.0}, {"date": "2014-03-20", "close": 1.009746, "volume": 157768.0}, {"date": "2014-03-21", "close": 1.02438, "volume": 2563.0}, {"date": "2014-03-24", "close": 1.004868, "volume": 50431.0}, {"date": "2014-03-25", "close": 1.004868, "volume": 168523.0}, {"date": "2014-03-26", "close": 1.004868, "volume": 170632.0}, {"date": "2014-03-27", "close": 0.99999, "volume": 231375.0}, {"date": "2014-03-28", "close": 0.99999, "volume": 261745.0}, {"date": "2014-03-31", "close": 0.99999, "volume": 131814.0}, {"date": "2014-04-01", "close": 0.99999, "volume": 27160.0}, {"date": "2014-04-02", "close": 0.99999, "volume": 36944.0}, {"date": "2014-04-03", "close": 1.004868, "volume": 34630.0}, {"date": "2014-04-04", "close": 0.99999, "volume": 12445.0}, {"date": "2014-04-07", "close": 0.99999, "volume": 102675.0}, {"date": "2014-04-08", "close": 0.99999, "volume": 214050.0}, {"date": "2014-04-09", "close": 0.970722, "volume": 254458.0}, {"date": "2014-04-10", "close": 0.965844, "volume": 135288.0}, {"date": "2014-04-11", "close": 0.960966, "volume": 13247.0}, {"date": "2014-04-14", "close": 0.956088, "volume": 80939.0}, {"date": "2014-04-15", "close": 0.965844, "volume": 20604.0}, {"date": "2014-04-16", "close": 0.960966, "volume": 7779.0}, {"date": "2014-04-17", "close": 0.965844, "volume": 50706.0}, {"date": "2014-04-22", "close": 0.960966, "volume": 59542.0}, {"date": "2014-04-23", "close": 0.956088, "volume": 36401.0}, {"date": "2014-04-24", "close": 0.965844, "volume": 136157.0}, {"date": "2014-04-28", "close": 0.956088, "volume": 12987.0}, {"date": "2014-04-29", "close": 0.956088, "volume": 22864.0}, {"date": "2014-04-30", "close": 0.956088, "volume": 137454.0}, {"date": "2014-05-01", "close": 0.956088, "volume": 159692.0}, {"date": "2014-05-02", "close": 0.946332, "volume": 61501.0}, {"date": "2014-05-05", "close": 0.946332, "volume": 64358.0}, {"date": "2014-05-07", "close": 0.956088, "volume": 60680.0}, {"date": "2014-05-08", "close": 0.965844, "volume": 69091.0}, {"date": "2014-05-09", "close": 0.956088, "volume": 108793.0}, {"date": "2014-05-12", "close": 0.956088, "volume": 22153.0}, {"date": "2014-05-13", "close": 0.956088, "volume": 24383.0}, {"date": "2014-05-14", "close": 0.956088, "volume": 207789.0}, {"date": "2014-05-16", "close": 0.95121, "volume": 56111.0}, {"date": "2014-05-19", "close": 0.95121, "volume": 16999.0}, {"date": "2014-05-20", "close": 0.956088, "volume": 58328.0}, {"date": "2014-05-21", "close": 0.956088, "volume": 10250.0}, {"date": "2014-05-22", "close": 0.956088, "volume": 138271.0}, {"date": "2014-05-23", "close": 0.956088, "volume": 49200.0}, {"date": "2014-05-26", "close": 0.956088, "volume": 144760.0}, {"date": "2014-05-27", "close": 0.965844, "volume": 2456.0}, {"date": "2014-05-28", "close": 0.960966, "volume": 18844.0}, {"date": "2014-05-29", "close": 0.960966, "volume": 78564.0}, {"date": "2014-05-30", "close": 0.970722, "volume": 112751.0}, {"date": "2014-06-02", "close": 0.960966, "volume": 118358.0}, {"date": "2014-06-03", "close": 0.956088, "volume": 67067.0}, {"date": "2014-06-04", "close": 0.965844, "volume": 50431.0}, {"date": "2014-06-05", "close": 0.956088, "volume": 169579.0}, {"date": "2014-06-06", "close": 0.965844, "volume": 8200.0}, {"date": "2014-06-10", "close": 0.965844, "volume": 36524.0}, {"date": "2014-06-11", "close": 0.960966, "volume": 187510.0}, {"date": "2014-06-12", "close": 0.95121, "volume": 131808.0}, {"date": "2014-06-13", "close": 0.956088, "volume": 82001.0}, {"date": "2014-06-16", "close": 0.95121, "volume": 5330.0}, {"date": "2014-06-17", "close": 0.956088, "volume": 78999.0}, {"date": "2014-06-18", "close": 0.956088, "volume": 132334.0}, {"date": "2014-06-20", "close": 0.95121, "volume": 28120.0}, {"date": "2014-06-23", "close": 0.95121, "volume": 179003.0}, {"date": "2014-06-24", "close": 0.956088, "volume": 27895.0}, {"date": "2014-06-25", "close": 0.956088, "volume": 110173.0}, {"date": "2014-06-26", "close": 0.95121, "volume": 51235.0}, {"date": "2014-06-27", "close": 0.956088, "volume": 150532.0}, {"date": "2014-06-30", "close": 0.946332, "volume": 107334.0}, {"date": "2014-07-01", "close": 0.941454, "volume": 41838.0}, {"date": "2014-07-02", "close": 0.946332, "volume": 44075.0}, {"date": "2014-07-03", "close": 0.941454, "volume": 271876.0}, {"date": "2014-07-04", "close": 0.946332, "volume": 222222.0}, {"date": "2014-07-07", "close": 0.941454, "volume": 40084.0}, {"date": "2014-07-08", "close": 0.941454, "volume": 89556.0}, {"date": "2014-07-09", "close": 0.941454, "volume": 35875.0}, {"date": "2014-07-10", "close": 0.941454, "volume": 77666.0}, {"date": "2014-07-11", "close": 0.941454, "volume": 26442.0}, {"date": "2014-07-14", "close": 0.941454, "volume": 81540.0}, {"date": "2014-07-15", "close": 0.946332, "volume": 107626.0}, {"date": "2014-07-16", "close": 0.946332, "volume": 61501.0}, {"date": "2014-07-17", "close": 0.941454, "volume": 119721.0}, {"date": "2014-07-18", "close": 0.941454, "volume": 42044.0}, {"date": "2014-07-21", "close": 0.941454, "volume": 37373.0}, {"date": "2014-07-22", "close": 0.946332, "volume": 44394.0}, {"date": "2014-07-23", "close": 0.946332, "volume": 195680.0}, {"date": "2014-07-24", "close": 0.946332, "volume": 23920.0}, {"date": "2014-07-25", "close": 0.946332, "volume": 165657.0}, {"date": "2014-07-28", "close": 0.946332, "volume": 40078.0}, {"date": "2014-07-29", "close": 0.95121, "volume": 105365.0}, {"date": "2014-07-30", "close": 0.956088, "volume": 210999.0}, {"date": "2014-07-31", "close": 0.956088, "volume": 251567.0}, {"date": "2014-08-01", "close": 0.956088, "volume": 60402.0}, {"date": "2014-08-04", "close": 0.956088, "volume": 38845.0}, {"date": "2014-08-05", "close": 0.956088, "volume": 58245.0}, {"date": "2014-08-06", "close": 0.970722, "volume": 99167.0}, {"date": "2014-08-07", "close": 0.95121, "volume": 71033.0}, {"date": "2014-08-08", "close": 0.960966, "volume": 1025.0}, {"date": "2014-08-11", "close": 0.946332, "volume": 39975.0}, {"date": "2014-08-12", "close": 0.95121, "volume": 23042.0}, {"date": "2014-08-13", "close": 0.960966, "volume": 51251.0}, {"date": "2014-08-14", "close": 0.960966, "volume": 41000.0}, {"date": "2014-08-15", "close": 0.965844, "volume": 247078.0}, {"date": "2014-08-18", "close": 0.965844, "volume": 5125.0}, {"date": "2014-08-19", "close": 0.965844, "volume": 67285.0}, {"date": "2014-08-20", "close": 0.960966, "volume": 71663.0}, {"date": "2014-08-21", "close": 0.956088, "volume": 177976.0}, {"date": "2014-08-22", "close": 0.956088, "volume": 55434.0}, {"date": "2014-08-25", "close": 0.95121, "volume": 141651.0}, {"date": "2014-08-26", "close": 0.956088, "volume": 138020.0}, {"date": "2014-08-27", "close": 0.956088, "volume": 79801.0}, {"date": "2014-08-28", "close": 0.95121, "volume": 93043.0}, {"date": "2014-08-29", "close": 0.95121, "volume": 6827.0}, {"date": "2014-09-01", "close": 0.956088, "volume": 471160.0}, {"date": "2014-09-02", "close": 0.956088, "volume": 269692.0}, {"date": "2014-09-03", "close": 0.956088, "volume": 7915.0}, {"date": "2014-09-04", "close": 0.956088, "volume": 121690.0}, {"date": "2014-09-05", "close": 0.956088, "volume": 39858.0}, {"date": "2014-09-08", "close": 0.956088, "volume": 79992.0}, {"date": "2014-09-09", "close": 0.956088, "volume": 53658.0}, {"date": "2014-09-10", "close": 0.956088, "volume": 47981.0}, {"date": "2014-09-11", "close": 0.95121, "volume": 245287.0}, {"date": "2014-09-12", "close": 0.95121, "volume": 16528.0}, {"date": "2014-09-15", "close": 0.956088, "volume": 15375.0}, {"date": "2014-09-16", "close": 0.95121, "volume": 27591.0}, {"date": "2014-09-17", "close": 0.95121, "volume": 11570.0}, {"date": "2014-09-18", "close": 0.95121, "volume": 128608.0}, {"date": "2014-09-19", "close": 0.95121, "volume": 53298.0}, {"date": "2014-09-22", "close": 0.946332, "volume": 192509.0}, {"date": "2014-09-23", "close": 0.95121, "volume": 60461.0}, {"date": "2014-09-24", "close": 0.95121, "volume": 62116.0}, {"date": "2014-09-25", "close": 0.946332, "volume": 52481.0}, {"date": "2014-09-26", "close": 0.946332, "volume": 369482.0}, {"date": "2014-09-29", "close": 0.936576, "volume": 84461.0}, {"date": "2014-09-30", "close": 0.936576, "volume": 73550.0}, {"date": "2014-10-03", "close": 0.941454, "volume": 25625.0}, {"date": "2014-10-06", "close": 0.941454, "volume": 33778.0}, {"date": "2014-10-07", "close": 0.941454, "volume": 82821.0}, {"date": "2014-10-08", "close": 0.956088, "volume": 138165.0}, {"date": "2014-10-09", "close": 0.936576, "volume": 114639.0}, {"date": "2014-10-10", "close": 0.921942, "volume": 157668.0}, {"date": "2014-10-13", "close": 0.921942, "volume": 114158.0}, {"date": "2014-10-14", "close": 0.965844, "volume": 117786.0}, {"date": "2014-10-15", "close": 0.956088, "volume": 66716.0}, {"date": "2014-10-16", "close": 0.921942, "volume": 118326.0}, {"date": "2014-10-17", "close": 0.92682, "volume": 51322.0}, {"date": "2014-10-20", "close": 0.946332, "volume": 97376.0}, {"date": "2014-10-21", "close": 0.946332, "volume": 34732.0}, {"date": "2014-10-22", "close": 0.95121, "volume": 105246.0}, {"date": "2014-10-24", "close": 0.95121, "volume": 57.0}, {"date": "2014-10-27", "close": 0.946332, "volume": 13039.0}, {"date": "2014-10-28", "close": 0.95121, "volume": 22477.0}, {"date": "2014-10-29", "close": 0.936576, "volume": 67110.0}, {"date": "2014-10-31", "close": 0.941454, "volume": 34232.0}, {"date": "2014-11-03", "close": 0.946332, "volume": 56258.0}, {"date": "2014-11-04", "close": 0.941454, "volume": 30750.0}, {"date": "2014-11-05", "close": 0.931698, "volume": 77380.0}, {"date": "2014-11-06", "close": 0.936576, "volume": 20982.0}, {"date": "2014-11-07", "close": 0.931698, "volume": 10781.0}, {"date": "2014-11-10", "close": 0.92682, "volume": 228680.0}, {"date": "2014-11-11", "close": 0.936576, "volume": 101360.0}, {"date": "2014-11-12", "close": 0.931698, "volume": 153680.0}, {"date": "2014-11-13", "close": 0.9287712, "volume": 32440.0}, {"date": "2014-11-14", "close": 0.936576, "volume": 504049.0}, {"date": "2014-11-17", "close": 0.921942, "volume": 181014.0}, {"date": "2014-11-18", "close": 0.92682, "volume": 6075.0}, {"date": "2014-11-19", "close": 0.941454, "volume": 102501.0}, {"date": "2014-11-24", "close": 0.941454, "volume": 74088.0}, {"date": "2014-11-25", "close": 0.936576, "volume": 56151.0}, {"date": "2014-11-26", "close": 0.92682, "volume": 28018.0}, {"date": "2014-11-27", "close": 0.92682, "volume": 165893.0}, {"date": "2014-11-28", "close": 0.921942, "volume": 29169.0}, {"date": "2014-12-01", "close": 0.917064, "volume": 203573.0}, {"date": "2014-12-02", "close": 0.907308, "volume": 125971.0}, {"date": "2014-12-03", "close": 0.907308, "volume": 129783.0}, {"date": "2014-12-04", "close": 0.907308, "volume": 45816.0}, {"date": "2014-12-05", "close": 0.90243, "volume": 20500.0}, {"date": "2014-12-08", "close": 0.897552, "volume": 109736.0}, {"date": "2014-12-09", "close": 0.90243, "volume": 145057.0}, {"date": "2014-12-10", "close": 0.907308, "volume": 80238.0}, {"date": "2014-12-11", "close": 0.892674, "volume": 54343.0}, {"date": "2014-12-12", "close": 0.887796, "volume": 56012.0}, {"date": "2014-12-15", "close": 0.887796, "volume": 75338.0}, {"date": "2014-12-16", "close": 0.87804, "volume": 101751.0}, {"date": "2014-12-17", "close": 0.882918, "volume": 25625.0}, {"date": "2014-12-18", "close": 0.87804, "volume": 240354.0}, {"date": "2014-12-19", "close": 0.917064, "volume": 133440.0}, {"date": "2014-12-22", "close": 0.92682, "volume": 32735.0}, {"date": "2014-12-23", "close": 0.92682, "volume": 6123.0}, {"date": "2014-12-24", "close": 0.917064, "volume": 30494.0}, {"date": "2014-12-30", "close": 0.917064, "volume": 19323.0}, {"date": "2014-12-31", "close": 0.936576, "volume": 28778.0}, {"date": "2015-01-02", "close": 0.921942, "volume": 21013.0}, {"date": "2015-01-05", "close": 0.921942, "volume": 30343.0}, {"date": "2015-01-06", "close": 0.917064, "volume": 42389.0}, {"date": "2015-01-07", "close": 0.917064, "volume": 52554.0}, {"date": "2015-01-09", "close": 0.907308, "volume": 21849.0}, {"date": "2015-01-12", "close": 0.907308, "volume": 50287.0}, {"date": "2015-01-13", "close": 0.897552, "volume": 77230.0}, {"date": "2015-01-14", "close": 0.897552, "volume": 10250.0}, {"date": "2015-01-15", "close": 0.887796, "volume": 56376.0}, {"date": "2015-01-16", "close": 0.882918, "volume": 30238.0}, {"date": "2015-01-19", "close": 0.892674, "volume": 38835.0}, {"date": "2015-01-20", "close": 0.892674, "volume": 90325.0}, {"date": "2015-01-21", "close": 0.887796, "volume": 44793.0}, {"date": "2015-01-22", "close": 0.892674, "volume": 103014.0}, {"date": "2015-01-23", "close": 0.892674, "volume": 152267.0}, {"date": "2015-01-27", "close": 0.90243, "volume": 51857.0}, {"date": "2015-01-28", "close": 0.897552, "volume": 33446.0}, {"date": "2015-01-29", "close": 0.90243, "volume": 120722.0}, {"date": "2015-01-30", "close": 0.907308, "volume": 49200.0}, {"date": "2015-02-02", "close": 0.907308, "volume": 7742.0}, {"date": "2015-02-03", "close": 0.917064, "volume": 144526.0}, {"date": "2015-02-04", "close": 0.936576, "volume": 330345.0}, {"date": "2015-02-05", "close": 0.92682, "volume": 35532.0}, {"date": "2015-02-06", "close": 0.921942, "volume": 24600.0}, {"date": "2015-02-09", "close": 0.917064, "volume": 9438.0}, {"date": "2015-02-10", "close": 0.921942, "volume": 100021.0}, {"date": "2015-02-11", "close": 0.917064, "volume": 86275.0}, {"date": "2015-02-12", "close": 0.921942, "volume": 43768.0}, {"date": "2015-02-13", "close": 0.921942, "volume": 113066.0}, {"date": "2015-02-16", "close": 0.92682, "volume": 57913.0}, {"date": "2015-02-17", "close": 0.92682, "volume": 6150.0}, {"date": "2015-02-18", "close": 0.92682, "volume": 52043.0}, {"date": "2015-02-19", "close": 0.931698, "volume": 134863.0}, {"date": "2015-02-20", "close": 0.931698, "volume": 33590.0}, {"date": "2015-02-23", "close": 0.92682, "volume": 23546.0}, {"date": "2015-02-24", "close": 0.921942, "volume": 45781.0}, {"date": "2015-02-25", "close": 0.92682, "volume": 17907.0}, {"date": "2015-02-26", "close": 0.92682, "volume": 30465.0}, {"date": "2015-02-27", "close": 0.92682, "volume": 25625.0}, {"date": "2015-03-02", "close": 0.92682, "volume": 66523.0}, {"date": "2015-03-03", "close": 0.92682, "volume": 158262.0}, {"date": "2015-03-04", "close": 0.92682, "volume": 167386.0}, {"date": "2015-03-05", "close": 0.921942, "volume": 257245.0}, {"date": "2015-03-06", "close": 0.921942, "volume": 120835.0}, {"date": "2015-03-09", "close": 0.90243, "volume": 130690.0}, {"date": "2015-03-10", "close": 0.90243, "volume": 191679.0}, {"date": "2015-03-11", "close": 0.897552, "volume": 71787.0}, {"date": "2015-03-12", "close": 0.912186, "volume": 31470.0}, {"date": "2015-03-13", "close": 0.907308, "volume": 99256.0}, {"date": "2015-03-16", "close": 0.90243, "volume": 44460.0}, {"date": "2015-03-17", "close": 0.917064, "volume": 20672.0}, {"date": "2015-03-18", "close": 0.912186, "volume": 30920.0}, {"date": "2015-03-19", "close": 0.917064, "volume": 48159.0}, {"date": "2015-03-20", "close": 0.931698, "volume": 10197.0}, {"date": "2015-03-23", "close": 0.931698, "volume": 2050.0}, {"date": "2015-03-24", "close": 0.92682, "volume": 13325.0}, {"date": "2015-03-25", "close": 0.917064, "volume": 21173.0}, {"date": "2015-03-26", "close": 0.917064, "volume": 8856.0}, {"date": "2015-03-27", "close": 0.917064, "volume": 11021.0}, {"date": "2015-03-30", "close": 0.912186, "volume": 48561.0}, {"date": "2015-03-31", "close": 0.92682, "volume": 52854.0}, {"date": "2015-04-01", "close": 0.921942, "volume": 62550.0}, {"date": "2015-04-02", "close": 0.912186, "volume": 10250.0}, {"date": "2015-04-07", "close": 0.912186, "volume": 707.0}, {"date": "2015-04-08", "close": 0.912186, "volume": 116023.0}, {"date": "2015-04-09", "close": 0.912186, "volume": 57380.0}, {"date": "2015-04-10", "close": 0.917064, "volume": 49146.0}, {"date": "2015-04-13", "close": 0.912186, "volume": 59451.0}, {"date": "2015-04-14", "close": 0.917064, "volume": 47150.0}, {"date": "2015-04-15", "close": 0.912186, "volume": 15915.0}, {"date": "2015-04-16", "close": 0.912186, "volume": 94943.0}, {"date": "2015-04-17", "close": 0.917064, "volume": 11656.0}, {"date": "2015-04-20", "close": 0.912186, "volume": 41193.0}, {"date": "2015-04-22", "close": 0.907308, "volume": 56527.0}, {"date": "2015-04-23", "close": 0.912186, "volume": 265130.0}, {"date": "2015-04-24", "close": 0.917064, "volume": 89424.0}, {"date": "2015-04-27", "close": 0.907308, "volume": 32404.0}, {"date": "2015-04-28", "close": 0.90243, "volume": 263181.0}, {"date": "2015-04-29", "close": 0.897552, "volume": 101007.0}, {"date": "2015-04-30", "close": 0.90243, "volume": 20502.0}, {"date": "2015-05-01", "close": 0.921942, "volume": 96351.0}, {"date": "2015-05-04", "close": 0.907308, "volume": 79441.0}, {"date": "2015-05-05", "close": 0.907308, "volume": 36490.0}, {"date": "2015-05-06", "close": 0.912186, "volume": 23515.0}, {"date": "2015-05-07", "close": 0.907308, "volume": 3075.0}, {"date": "2015-05-08", "close": 0.90243, "volume": 25286.0}, {"date": "2015-05-11", "close": 0.897552, "volume": 46431.0}, {"date": "2015-05-13", "close": 0.912186, "volume": 57216.0}, {"date": "2015-05-14", "close": 0.90243, "volume": 85691.0}, {"date": "2015-05-15", "close": 0.912186, "volume": 18010.0}, {"date": "2015-05-19", "close": 0.912186, "volume": 17449.0}, {"date": "2015-05-20", "close": 0.90243, "volume": 37412.0}, {"date": "2015-05-21", "close": 0.912186, "volume": 54838.0}, {"date": "2015-05-22", "close": 0.90243, "volume": 40299.0}, {"date": "2015-05-25", "close": 0.907308, "volume": 88856.0}, {"date": "2015-05-26", "close": 0.907308, "volume": 15.0}, {"date": "2015-05-27", "close": 0.907308, "volume": 9645.0}, {"date": "2015-05-28", "close": 0.90243, "volume": 25625.0}, {"date": "2015-05-29", "close": 0.90243, "volume": 214298.0}, {"date": "2015-06-01", "close": 0.897552, "volume": 84400.0}, {"date": "2015-06-02", "close": 0.907308, "volume": 18989.0}, {"date": "2015-06-03", "close": 0.897552, "volume": 16942.0}, {"date": "2015-06-04", "close": 0.892674, "volume": 60999.0}, {"date": "2015-06-05", "close": 0.90243, "volume": 4631.0}, {"date": "2015-06-09", "close": 0.897552, "volume": 45100.0}, {"date": "2015-06-10", "close": 0.897552, "volume": 67615.0}, {"date": "2015-06-11", "close": 0.907308, "volume": 75022.0}, {"date": "2015-06-12", "close": 0.892674, "volume": 110076.0}, {"date": "2015-06-15", "close": 0.892674, "volume": 30972.0}, {"date": "2015-06-16", "close": 0.892674, "volume": 77388.0}, {"date": "2015-06-17", "close": 0.897552, "volume": 92558.0}, {"date": "2015-06-18", "close": 0.882918, "volume": 77791.0}, {"date": "2015-06-19", "close": 0.897552, "volume": 8200.0}, {"date": "2015-06-22", "close": 0.897552, "volume": 51866.0}, {"date": "2015-06-23", "close": 0.892674, "volume": 44440.0}, {"date": "2015-06-24", "close": 0.892674, "volume": 34215.0}, {"date": "2015-06-25", "close": 0.887796, "volume": 111412.0}, {"date": "2015-06-26", "close": 0.887796, "volume": 117352.0}, {"date": "2015-06-29", "close": 0.882918, "volume": 96258.0}, {"date": "2015-06-30", "close": 0.882918, "volume": 93009.0}, {"date": "2015-07-01", "close": 0.868284, "volume": 19677.0}, {"date": "2015-07-02", "close": 0.87804, "volume": 21525.0}, {"date": "2015-07-06", "close": 0.892674, "volume": 123211.0}, {"date": "2015-07-07", "close": 0.868284, "volume": 35692.0}, {"date": "2015-07-08", "close": 0.887796, "volume": 15375.0}, {"date": "2015-07-09", "close": 0.887796, "volume": 140165.0}, {"date": "2015-07-10", "close": 0.87804, "volume": 28356.0}, {"date": "2015-07-13", "close": 0.887796, "volume": 180402.0}, {"date": "2015-07-14", "close": 0.887796, "volume": 34107.0}, {"date": "2015-07-15", "close": 0.882918, "volume": 13292.0}, {"date": "2015-07-16", "close": 0.887796, "volume": 515468.0}, {"date": "2015-07-17", "close": 0.892674, "volume": 139206.0}, {"date": "2015-07-20", "close": 0.887796, "volume": 81075.0}, {"date": "2015-07-21", "close": 0.887796, "volume": 16635.0}, {"date": "2015-07-22", "close": 0.887796, "volume": 10250.0}, {"date": "2015-07-23", "close": 0.887796, "volume": 56494.0}, {"date": "2015-07-24", "close": 0.887796, "volume": 40380.0}, {"date": "2015-07-27", "close": 0.882918, "volume": 148387.0}, {"date": "2015-07-28", "close": 0.87804, "volume": 52077.0}, {"date": "2015-07-29", "close": 0.87804, "volume": 12526.0}, {"date": "2015-07-30", "close": 0.887796, "volume": 167940.0}, {"date": "2015-07-31", "close": 0.887796, "volume": 143803.0}, {"date": "2015-08-03", "close": 0.887796, "volume": 28024.0}, {"date": "2015-08-04", "close": 0.907308, "volume": 113860.0}, {"date": "2015-08-05", "close": 0.90243, "volume": 44075.0}, {"date": "2015-08-06", "close": 0.897552, "volume": 16913.0}, {"date": "2015-08-07", "close": 0.882918, "volume": 37745.0}, {"date": "2015-08-10", "close": 0.87804, "volume": 58308.0}, {"date": "2015-08-11", "close": 0.892674, "volume": 46734.0}, {"date": "2015-08-12", "close": 0.87804, "volume": 39975.0}, {"date": "2015-08-13", "close": 0.87804, "volume": 15580.0}, {"date": "2015-08-14", "close": 0.882918, "volume": 50681.0}, {"date": "2015-08-17", "close": 0.87804, "volume": 55351.0}, {"date": "2015-08-18", "close": 0.87804, "volume": 27507.0}, {"date": "2015-08-19", "close": 0.897552, "volume": 26306.0}, {"date": "2015-08-20", "close": 0.887796, "volume": 10250.0}, {"date": "2015-08-21", "close": 0.887796, "volume": 92251.0}, {"date": "2015-08-24", "close": 0.868284, "volume": 87966.0}, {"date": "2015-08-25", "close": 0.87804, "volume": 65677.0}, {"date": "2015-08-26", "close": 0.858528, "volume": 11275.0}, {"date": "2015-08-27", "close": 0.882918, "volume": 118827.0}, {"date": "2015-08-28", "close": 0.839016, "volume": 85281.0}, {"date": "2015-08-31", "close": 0.882918, "volume": 85691.0}, {"date": "2015-09-01", "close": 0.848772, "volume": 68244.0}, {"date": "2015-09-02", "close": 0.858528, "volume": 16085.0}, {"date": "2015-09-04", "close": 0.868284, "volume": 26244.0}, {"date": "2015-09-07", "close": 0.848772, "volume": 2590.0}, {"date": "2015-09-08", "close": 0.848772, "volume": 14113.0}, {"date": "2015-09-09", "close": 0.858528, "volume": 80463.0}, {"date": "2015-09-10", "close": 0.848772, "volume": 19188.0}, {"date": "2015-09-11", "close": 0.858528, "volume": 5330.0}, {"date": "2015-09-14", "close": 0.858528, "volume": 60050.0}, {"date": "2015-09-16", "close": 0.858528, "volume": 97751.0}, {"date": "2015-09-17", "close": 0.858528, "volume": 24656.0}, {"date": "2015-09-18", "close": 0.858528, "volume": 103977.0}, {"date": "2015-09-21", "close": 0.848772, "volume": 66523.0}, {"date": "2015-09-22", "close": 0.858528, "volume": 132230.0}, {"date": "2015-09-23", "close": 0.848772, "volume": 59799.0}, {"date": "2015-09-25", "close": 0.848772, "volume": 11350.0}, {"date": "2015-09-28", "close": 0.858528, "volume": 72711.0}, {"date": "2015-09-29", "close": 0.85365, "volume": 3077.0}, {"date": "2015-09-30", "close": 0.848772, "volume": 110351.0}, {"date": "2015-10-01", "close": 0.848772, "volume": 5125.0}, {"date": "2015-10-02", "close": 0.839016, "volume": 96614.0}, {"date": "2015-10-05", "close": 0.863406, "volume": 98401.0}, {"date": "2015-10-06", "close": 0.863406, "volume": 56376.0}, {"date": "2015-10-07", "close": 0.858528, "volume": 61555.0}, {"date": "2015-10-08", "close": 0.87804, "volume": 38438.0}, {"date": "2015-10-09", "close": 0.882918, "volume": 41513.0}, {"date": "2015-10-12", "close": 0.873162, "volume": 4918.0}, {"date": "2015-10-13", "close": 0.839016, "volume": 116405.0}, {"date": "2015-10-14", "close": 0.848772, "volume": 10250.0}, {"date": "2015-10-15", "close": 0.839016, "volume": 16790.0}, {"date": "2015-10-16", "close": 0.848772, "volume": 144014.0}, {"date": "2015-10-19", "close": 0.863406, "volume": 48483.0}, {"date": "2015-10-20", "close": 0.858528, "volume": 45207.0}, {"date": "2015-10-21", "close": 0.868284, "volume": 30673.0}, {"date": "2015-10-22", "close": 0.863406, "volume": 74025.0}, {"date": "2015-10-23", "close": 0.868284, "volume": 34830.0}, {"date": "2015-10-26", "close": 0.85365, "volume": 30241.0}, {"date": "2015-10-27", "close": 0.863406, "volume": 62360.0}, {"date": "2015-10-28", "close": 0.858528, "volume": 56284.0}, {"date": "2015-10-29", "close": 0.839016, "volume": 82438.0}, {"date": "2015-10-30", "close": 0.868284, "volume": 153571.0}, {"date": "2015-11-02", "close": 0.843894, "volume": 16400.0}, {"date": "2015-11-03", "close": 0.85365, "volume": 82664.0}, {"date": "2015-11-04", "close": 0.839016, "volume": 109210.0}, {"date": "2015-11-05", "close": 0.834138, "volume": 68705.0}, {"date": "2015-11-06", "close": 0.839016, "volume": 47274.0}, {"date": "2015-11-09", "close": 0.82926, "volume": 47048.0}, {"date": "2015-11-10", "close": 0.839016, "volume": 188362.0}, {"date": "2015-11-11", "close": 0.839016, "volume": 6663.0}, {"date": "2015-11-12", "close": 0.848772, "volume": 7175.0}, {"date": "2015-11-16", "close": 0.839016, "volume": 6683.0}, {"date": "2015-11-17", "close": 0.834138, "volume": 36140.0}, {"date": "2015-11-18", "close": 0.843894, "volume": 206186.0}, {"date": "2015-11-19", "close": 0.843894, "volume": 44285.0}, {"date": "2015-11-20", "close": 0.839016, "volume": 7813.0}, {"date": "2015-11-23", "close": 0.843894, "volume": 95120.0}, {"date": "2015-11-24", "close": 0.839016, "volume": 72260.0}, {"date": "2015-11-25", "close": 0.834138, "volume": 82001.0}, {"date": "2015-11-26", "close": 0.839016, "volume": 49537.0}, {"date": "2015-11-27", "close": 0.839016, "volume": 48248.0}, {"date": "2015-11-30", "close": 0.834138, "volume": 49405.0}, {"date": "2015-12-01", "close": 0.834138, "volume": 120341.0}, {"date": "2015-12-02", "close": 0.834138, "volume": 38870.0}, {"date": "2015-12-03", "close": 0.839016, "volume": 44426.0}, {"date": "2015-12-04", "close": 0.824382, "volume": 47253.0}, {"date": "2015-12-07", "close": 0.824382, "volume": 60004.0}, {"date": "2015-12-08", "close": 0.824382, "volume": 137761.0}, {"date": "2015-12-09", "close": 0.824382, "volume": 90997.0}, {"date": "2015-12-10", "close": 0.824382, "volume": 32032.0}, {"date": "2015-12-11", "close": 0.819504, "volume": 200072.0}, {"date": "2015-12-14", "close": 0.819504, "volume": 58886.0}, {"date": "2015-12-15", "close": 0.819504, "volume": 135600.0}, {"date": "2015-12-16", "close": 0.819504, "volume": 121879.0}, {"date": "2015-12-17", "close": 0.82926, "volume": 90490.0}, {"date": "2015-12-18", "close": 0.834138, "volume": 79675.0}, {"date": "2015-12-21", "close": 0.82926, "volume": 63428.0}, {"date": "2015-12-22", "close": 0.82926, "volume": 57935.0}, {"date": "2015-12-23", "close": 0.839016, "volume": 90078.0}, {"date": "2015-12-24", "close": 0.843894, "volume": 8350.0}, {"date": "2015-12-29", "close": 0.839016, "volume": 104969.0}, {"date": "2015-12-30", "close": 0.843894, "volume": 35289.0}, {"date": "2015-12-31", "close": 0.85365, "volume": 119946.0}, {"date": "2016-01-04", "close": 0.834138, "volume": 51230.0}, {"date": "2016-01-05", "close": 0.82926, "volume": 63769.0}, {"date": "2016-01-06", "close": 0.82926, "volume": 86454.0}, {"date": "2016-01-07", "close": 0.819504, "volume": 67994.0}, {"date": "2016-01-08", "close": 0.819504, "volume": 27675.0}, {"date": "2016-01-11", "close": 0.809748, "volume": 51251.0}, {"date": "2016-01-12", "close": 0.809748, "volume": 60851.0}, {"date": "2016-01-13", "close": 0.809748, "volume": 37283.0}, {"date": "2016-01-14", "close": 0.80487, "volume": 40841.0}, {"date": "2016-01-15", "close": 0.799992, "volume": 64986.0}, {"date": "2016-01-18", "close": 0.795114, "volume": 122314.0}, {"date": "2016-01-19", "close": 0.795114, "volume": 38051.0}, {"date": "2016-01-20", "close": 0.790236, "volume": 65664.0}, {"date": "2016-01-21", "close": 0.799992, "volume": 275450.0}, {"date": "2016-01-22", "close": 0.799992, "volume": 16940.0}, {"date": "2016-01-25", "close": 0.795114, "volume": 156653.0}, {"date": "2016-01-27", "close": 0.790236, "volume": 68747.0}, {"date": "2016-01-28", "close": 0.80487, "volume": 79686.0}, {"date": "2016-01-29", "close": 0.799992, "volume": 50226.0}, {"date": "2016-02-01", "close": 0.799992, "volume": 77709.0}, {"date": "2016-02-02", "close": 0.790236, "volume": 51617.0}, {"date": "2016-02-03", "close": 0.78048, "volume": 133383.0}, {"date": "2016-02-04", "close": 0.785358, "volume": 135744.0}, {"date": "2016-02-05", "close": 0.78048, "volume": 36498.0}, {"date": "2016-02-08", "close": 0.78048, "volume": 53123.0}, {"date": "2016-02-09", "close": 0.760968, "volume": 94808.0}, {"date": "2016-02-10", "close": 0.760968, "volume": 138428.0}, {"date": "2016-02-11", "close": 0.751212, "volume": 24699.0}, {"date": "2016-02-12", "close": 0.751212, "volume": 50371.0}, {"date": "2016-02-15", "close": 0.751212, "volume": 60497.0}, {"date": "2016-02-16", "close": 0.751212, "volume": 120003.0}, {"date": "2016-02-17", "close": 0.751212, "volume": 29946.0}, {"date": "2016-02-18", "close": 0.770724, "volume": 62765.0}, {"date": "2016-02-19", "close": 0.765846, "volume": 42230.0}, {"date": "2016-02-22", "close": 0.75609, "volume": 14266.0}, {"date": "2016-02-23", "close": 0.760968, "volume": 48727.0}, {"date": "2016-02-24", "close": 0.751212, "volume": 72413.0}, {"date": "2016-02-25", "close": 0.751212, "volume": 122040.0}, {"date": "2016-02-26", "close": 0.751212, "volume": 20744.0}, {"date": "2016-02-29", "close": 0.75609, "volume": 56876.0}, {"date": "2016-03-01", "close": 0.751212, "volume": 90185.0}, {"date": "2016-03-02", "close": 0.770724, "volume": 103766.0}, {"date": "2016-03-03", "close": 0.78048, "volume": 136744.0}, {"date": "2016-03-04", "close": 0.770724, "volume": 94394.0}, {"date": "2016-03-07", "close": 0.770724, "volume": 110217.0}, {"date": "2016-03-08", "close": 0.770724, "volume": 161671.0}, {"date": "2016-03-09", "close": 0.765846, "volume": 95844.0}, {"date": "2016-03-10", "close": 0.770724, "volume": 41764.0}, {"date": "2016-03-11", "close": 0.775602, "volume": 80976.0}, {"date": "2016-03-14", "close": 0.78048, "volume": 101002.0}, {"date": "2016-03-15", "close": 0.770724, "volume": 105576.0}, {"date": "2016-03-16", "close": 0.765846, "volume": 44237.0}, {"date": "2016-03-17", "close": 0.775602, "volume": 21796.0}, {"date": "2016-03-18", "close": 0.7726752, "volume": 25917.0}, {"date": "2016-03-21", "close": 0.765846, "volume": 153284.0}, {"date": "2016-03-22", "close": 0.765846, "volume": 78301.0}, {"date": "2016-03-23", "close": 0.760968, "volume": 4100.0}, {"date": "2016-03-24", "close": 0.765846, "volume": 75895.0}, {"date": "2016-03-29", "close": 0.765846, "volume": 65359.0}, {"date": "2016-03-30", "close": 0.760968, "volume": 194409.0}, {"date": "2016-03-31", "close": 0.78048, "volume": 167449.0}, {"date": "2016-04-01", "close": 0.751212, "volume": 20900.0}, {"date": "2016-04-04", "close": 0.75609, "volume": 23924.0}, {"date": "2016-04-05", "close": 0.751212, "volume": 18071.0}, {"date": "2016-04-06", "close": 0.751212, "volume": 18255.0}, {"date": "2016-04-07", "close": 0.751212, "volume": 94454.0}, {"date": "2016-04-08", "close": 0.751212, "volume": 5125.0}, {"date": "2016-04-11", "close": 0.746334, "volume": 30256.0}, {"date": "2016-04-12", "close": 0.751212, "volume": 38345.0}, {"date": "2016-04-13", "close": 0.75609, "volume": 66549.0}, {"date": "2016-04-14", "close": 0.760968, "volume": 22555.0}, {"date": "2016-04-15", "close": 0.75609, "volume": 151495.0}, {"date": "2016-04-18", "close": 0.765846, "volume": 37363.0}, {"date": "2016-04-19", "close": 0.760968, "volume": 218327.0}, {"date": "2016-04-20", "close": 0.760968, "volume": 77944.0}, {"date": "2016-04-21", "close": 0.760968, "volume": 227149.0}, {"date": "2016-04-22", "close": 0.760968, "volume": 9840.0}, {"date": "2016-04-26", "close": 0.760968, "volume": 3075.0}, {"date": "2016-04-27", "close": 0.75609, "volume": 97221.0}, {"date": "2016-04-28", "close": 0.760968, "volume": 155962.0}, {"date": "2016-04-29", "close": 0.765846, "volume": 27385.0}, {"date": "2016-05-02", "close": 0.75609, "volume": 96163.0}, {"date": "2016-05-03", "close": 0.765846, "volume": 85560.0}, {"date": "2016-05-05", "close": 0.760968, "volume": 124085.0}, {"date": "2016-05-06", "close": 0.765846, "volume": 71751.0}, {"date": "2016-05-09", "close": 0.765846, "volume": 63661.0}, {"date": "2016-05-10", "close": 0.75609, "volume": 103948.0}, {"date": "2016-05-11", "close": 0.760968, "volume": 58392.0}, {"date": "2016-05-12", "close": 0.760968, "volume": 43838.0}, {"date": "2016-05-13", "close": 0.760968, "volume": 85858.0}, {"date": "2016-05-16", "close": 0.760968, "volume": 30750.0}, {"date": "2016-05-17", "close": 0.760968, "volume": 106431.0}, {"date": "2016-05-18", "close": 0.760968, "volume": 63763.0}, {"date": "2016-05-19", "close": 0.765846, "volume": 214199.0}, {"date": "2016-05-20", "close": 0.765846, "volume": 99945.0}, {"date": "2016-05-23", "close": 0.770724, "volume": 51251.0}, {"date": "2016-05-24", "close": 0.775602, "volume": 44474.0}, {"date": "2016-05-25", "close": 0.770724, "volume": 121551.0}, {"date": "2016-05-26", "close": 0.775602, "volume": 7329.0}, {"date": "2016-05-27", "close": 0.78048, "volume": 5877.0}, {"date": "2016-05-30", "close": 0.775602, "volume": 27440.0}, {"date": "2016-05-31", "close": 0.775602, "volume": 38600.0}, {"date": "2016-06-01", "close": 0.770724, "volume": 51117.0}, {"date": "2016-06-02", "close": 0.765846, "volume": 195166.0}, {"date": "2016-06-03", "close": 0.770724, "volume": 65530.0}, {"date": "2016-06-06", "close": 0.760968, "volume": 275610.0}, {"date": "2016-06-07", "close": 0.760968, "volume": 80668.0}, {"date": "2016-06-08", "close": 0.765846, "volume": 19030.0}, {"date": "2016-06-09", "close": 0.75609, "volume": 133251.0}, {"date": "2016-06-10", "close": 0.765846, "volume": 54771.0}, {"date": "2016-06-14", "close": 0.760968, "volume": 66793.0}, {"date": "2016-06-15", "close": 0.75609, "volume": 3623.0}, {"date": "2016-06-16", "close": 0.75609, "volume": 199354.0}, {"date": "2016-06-17", "close": 0.75609, "volume": 102399.0}, {"date": "2016-06-20", "close": 0.760968, "volume": 205555.0}, {"date": "2016-06-21", "close": 0.760968, "volume": 121756.0}, {"date": "2016-06-22", "close": 0.75609, "volume": 133251.0}, {"date": "2016-06-23", "close": 0.760968, "volume": 199601.0}, {"date": "2016-06-24", "close": 0.751212, "volume": 430877.0}, {"date": "2016-06-27", "close": 0.741456, "volume": 99972.0}, {"date": "2016-06-28", "close": 0.736578, "volume": 257893.0}, {"date": "2016-06-29", "close": 0.741456, "volume": 299223.0}, {"date": "2016-06-30", "close": 0.75609, "volume": 321351.0}, {"date": "2016-07-01", "close": 0.751212, "volume": 73032.0}, {"date": "2016-07-04", "close": 0.736578, "volume": 24619.0}, {"date": "2016-07-05", "close": 0.736578, "volume": 112925.0}, {"date": "2016-07-06", "close": 0.7317, "volume": 61121.0}, {"date": "2016-07-07", "close": 0.7317, "volume": 54230.0}, {"date": "2016-07-08", "close": 0.7317, "volume": 62841.0}, {"date": "2016-07-11", "close": 0.726822, "volume": 129062.0}, {"date": "2016-07-12", "close": 0.741456, "volume": 134839.0}, {"date": "2016-07-13", "close": 0.741456, "volume": 82226.0}, {"date": "2016-07-14", "close": 0.75609, "volume": 231881.0}, {"date": "2016-07-18", "close": 0.751212, "volume": 101624.0}, {"date": "2016-07-19", "close": 0.741456, "volume": 71571.0}, {"date": "2016-07-20", "close": 0.746334, "volume": 117167.0}, {"date": "2016-07-21", "close": 0.760968, "volume": 102327.0}, {"date": "2016-07-22", "close": 0.760968, "volume": 73095.0}, {"date": "2016-07-25", "close": 0.760968, "volume": 35463.0}, {"date": "2016-07-26", "close": 0.751212, "volume": 24347.0}, {"date": "2016-07-27", "close": 0.765846, "volume": 30750.0}, {"date": "2016-07-28", "close": 0.760968, "volume": 5256.0}, {"date": "2016-07-29", "close": 0.765846, "volume": 24600.0}, {"date": "2016-08-01", "close": 0.760968, "volume": 70418.0}, {"date": "2016-08-02", "close": 0.765846, "volume": 189067.0}, {"date": "2016-08-03", "close": 0.765846, "volume": 31212.0}, {"date": "2016-08-04", "close": 0.770724, "volume": 36811.0}, {"date": "2016-08-05", "close": 0.770724, "volume": 63756.0}, {"date": "2016-08-08", "close": 0.770724, "volume": 67006.0}, {"date": "2016-08-09", "close": 0.770724, "volume": 10955.0}, {"date": "2016-08-10", "close": 0.770724, "volume": 131816.0}, {"date": "2016-08-11", "close": 0.760968, "volume": 52593.0}, {"date": "2016-08-12", "close": 0.760968, "volume": 199211.0}, {"date": "2016-08-15", "close": 0.765846, "volume": 32540.0}, {"date": "2016-08-16", "close": 0.760968, "volume": 74860.0}, {"date": "2016-08-17", "close": 0.770724, "volume": 151056.0}, {"date": "2016-08-18", "close": 0.770724, "volume": 80856.0}, {"date": "2016-08-19", "close": 0.775602, "volume": 44280.0}, {"date": "2016-08-23", "close": 0.785358, "volume": 154530.0}, {"date": "2016-08-24", "close": 0.78048, "volume": 140531.0}, {"date": "2016-08-25", "close": 0.770724, "volume": 51251.0}, {"date": "2016-08-26", "close": 0.78048, "volume": 74393.0}, {"date": "2016-08-30", "close": 0.785358, "volume": 66773.0}, {"date": "2016-08-31", "close": 0.78048, "volume": 28394.0}, {"date": "2016-09-01", "close": 0.785358, "volume": 127408.0}, {"date": "2016-09-02", "close": 0.78048, "volume": 42501.0}, {"date": "2016-09-05", "close": 0.775602, "volume": 57096.0}, {"date": "2016-09-06", "close": 0.785358, "volume": 70111.0}, {"date": "2016-09-07", "close": 0.795114, "volume": 24600.0}, {"date": "2016-09-08", "close": 0.790236, "volume": 67541.0}, {"date": "2016-09-09", "close": 0.790236, "volume": 26450.0}, {"date": "2016-09-12", "close": 0.799992, "volume": 63660.0}, {"date": "2016-09-13", "close": 0.785358, "volume": 48500.0}, {"date": "2016-09-14", "close": 0.78048, "volume": 49166.0}, {"date": "2016-09-15", "close": 0.78048, "volume": 16397.0}, {"date": "2016-09-16", "close": 0.78048, "volume": 51980.0}, {"date": "2016-09-19", "close": 0.770724, "volume": 5125.0}, {"date": "2016-09-20", "close": 0.770724, "volume": 39108.0}, {"date": "2016-09-21", "close": 0.775602, "volume": 96426.0}, {"date": "2016-09-22", "close": 0.78048, "volume": 30750.0}, {"date": "2016-09-23", "close": 0.775602, "volume": 41047.0}, {"date": "2016-09-26", "close": 0.790236, "volume": 68230.0}, {"date": "2016-09-28", "close": 0.78048, "volume": 91889.0}, {"date": "2016-09-29", "close": 0.785358, "volume": 32244.0}, {"date": "2016-09-30", "close": 0.785358, "volume": 14819.0}, {"date": "2016-10-03", "close": 0.790236, "volume": 56792.0}, {"date": "2016-10-04", "close": 0.770724, "volume": 105842.0}, {"date": "2016-10-05", "close": 0.775602, "volume": 32319.0}, {"date": "2016-10-06", "close": 0.765846, "volume": 136541.0}, {"date": "2016-10-07", "close": 0.775602, "volume": 33072.0}, {"date": "2016-10-10", "close": 0.78048, "volume": 18194.0}, {"date": "2016-10-11", "close": 0.78048, "volume": 15375.0}, {"date": "2016-10-12", "close": 0.785358, "volume": 22550.0}, {"date": "2016-10-13", "close": 0.785358, "volume": 30697.0}, {"date": "2016-10-14", "close": 0.795114, "volume": 36983.0}, {"date": "2016-10-17", "close": 0.814626, "volume": 24539.0}, {"date": "2016-10-18", "close": 0.799992, "volume": 9961.0}, {"date": "2016-10-19", "close": 0.799992, "volume": 34686.0}, {"date": "2016-10-20", "close": 0.80487, "volume": 61372.0}, {"date": "2016-10-21", "close": 0.809748, "volume": 34259.0}, {"date": "2016-10-24", "close": 0.80487, "volume": 52728.0}, {"date": "2016-10-25", "close": 0.80487, "volume": 24395.0}, {"date": "2016-10-26", "close": 0.80487, "volume": 68187.0}, {"date": "2016-10-27", "close": 0.80487, "volume": 138723.0}, {"date": "2016-10-28", "close": 0.799992, "volume": 47057.0}, {"date": "2016-10-31", "close": 0.809748, "volume": 75335.0}, {"date": "2016-11-02", "close": 0.80487, "volume": 57421.0}, {"date": "2016-11-03", "close": 0.799992, "volume": 85535.0}, {"date": "2016-11-04", "close": 0.80487, "volume": 10339.0}, {"date": "2016-11-07", "close": 0.795114, "volume": 92251.0}, {"date": "2016-11-08", "close": 0.795114, "volume": 68682.0}, {"date": "2016-11-09", "close": 0.770724, "volume": 65987.0}, {"date": "2016-11-10", "close": 0.78048, "volume": 5125.0}, {"date": "2016-11-11", "close": 0.785358, "volume": 16175.0}, {"date": "2016-11-14", "close": 0.785358, "volume": 97376.0}, {"date": "2016-11-15", "close": 0.790236, "volume": 10813.0}, {"date": "2016-11-16", "close": 0.785358, "volume": 3687.0}, {"date": "2016-11-17", "close": 0.790236, "volume": 1281.0}, {"date": "2016-11-18", "close": 0.790236, "volume": 12516.0}, {"date": "2016-11-21", "close": 0.78048, "volume": 17824.0}, {"date": "2016-11-22", "close": 0.799992, "volume": 682467.0}, {"date": "2016-11-23", "close": 0.795114, "volume": 16400.0}, {"date": "2016-11-24", "close": 0.785358, "volume": 31486.0}, {"date": "2016-11-25", "close": 0.799992, "volume": 61158.0}, {"date": "2016-11-28", "close": 0.799992, "volume": 15375.0}, {"date": "2016-11-29", "close": 0.790236, "volume": 51251.0}, {"date": "2016-11-30", "close": 0.790236, "volume": 37026.0}, {"date": "2016-12-01", "close": 0.795114, "volume": 98748.0}, {"date": "2016-12-02", "close": 0.795114, "volume": 89801.0}, {"date": "2016-12-05", "close": 0.795114, "volume": 123035.0}, {"date": "2016-12-06", "close": 0.795114, "volume": 155622.0}, {"date": "2016-12-07", "close": 0.799992, "volume": 23575.0}, {"date": "2016-12-08", "close": 0.799992, "volume": 256743.0}, {"date": "2016-12-09", "close": 0.819504, "volume": 329225.0}, {"date": "2016-12-12", "close": 0.839016, "volume": 64027.0}, {"date": "2016-12-13", "close": 0.839016, "volume": 105802.0}, {"date": "2016-12-14", "close": 0.839016, "volume": 20941.0}, {"date": "2016-12-15", "close": 0.843894, "volume": 115567.0}, {"date": "2016-12-16", "close": 0.848772, "volume": 88738.0}, {"date": "2016-12-19", "close": 0.858528, "volume": 98296.0}, {"date": "2016-12-20", "close": 0.858528, "volume": 314827.0}, {"date": "2016-12-21", "close": 0.85365, "volume": 184508.0}, {"date": "2016-12-22", "close": 0.85365, "volume": 25403.0}, {"date": "2016-12-23", "close": 0.858528, "volume": 118505.0}, {"date": "2016-12-28", "close": 0.863406, "volume": 58245.0}, {"date": "2016-12-29", "close": 0.858528, "volume": 16682.0}, {"date": "2016-12-30", "close": 0.858528, "volume": 25136.0}, {"date": "2017-01-03", "close": 0.848772, "volume": 114881.0}, {"date": "2017-01-05", "close": 0.843894, "volume": 71008.0}, {"date": "2017-01-06", "close": 0.848772, "volume": 36695.0}, {"date": "2017-01-09", "close": 0.843894, "volume": 41498.0}, {"date": "2017-01-10", "close": 0.843894, "volume": 67609.0}, {"date": "2017-01-11", "close": 0.848772, "volume": 19301.0}, {"date": "2017-01-12", "close": 0.843894, "volume": 24504.0}, {"date": "2017-01-13", "close": 0.848772, "volume": 89573.0}, {"date": "2017-01-16", "close": 0.85365, "volume": 101028.0}, {"date": "2017-01-17", "close": 0.848772, "volume": 7373.0}, {"date": "2017-01-18", "close": 0.843894, "volume": 19277.0}, {"date": "2017-01-19", "close": 0.848772, "volume": 74465.0}, {"date": "2017-01-20", "close": 0.858528, "volume": 137373.0}, {"date": "2017-01-23", "close": 0.858528, "volume": 114801.0}, {"date": "2017-01-24", "close": 0.85365, "volume": 8200.0}, {"date": "2017-01-25", "close": 0.858528, "volume": 10250.0}, {"date": "2017-01-27", "close": 0.858528, "volume": 76614.0}, {"date": "2017-01-30", "close": 0.87804, "volume": 112711.0}, {"date": "2017-01-31", "close": 0.873162, "volume": 34430.0}, {"date": "2017-02-01", "close": 0.892674, "volume": 24296.0}, {"date": "2017-02-02", "close": 0.892674, "volume": 88151.0}, {"date": "2017-02-03", "close": 0.87804, "volume": 145420.0}, {"date": "2017-02-06", "close": 0.87804, "volume": 1541.0}, {"date": "2017-02-07", "close": 0.887796, "volume": 28495.0}, {"date": "2017-02-08", "close": 0.87804, "volume": 27001.0}, {"date": "2017-02-09", "close": 0.882918, "volume": 17129.0}, {"date": "2017-02-10", "close": 0.87804, "volume": 57528.0}, {"date": "2017-02-13", "close": 0.873162, "volume": 51413.0}, {"date": "2017-02-14", "close": 0.882918, "volume": 187245.0}, {"date": "2017-02-15", "close": 0.887796, "volume": 32009.0}, {"date": "2017-02-16", "close": 0.882918, "volume": 58938.0}, {"date": "2017-02-17", "close": 0.882918, "volume": 3133.0}, {"date": "2017-02-20", "close": 0.87804, "volume": 155687.0}, {"date": "2017-02-21", "close": 0.868284, "volume": 1068882.0}, {"date": "2017-02-22", "close": 0.87804, "volume": 51197.0}, {"date": "2017-02-23", "close": 0.87804, "volume": 36726.0}, {"date": "2017-02-24", "close": 0.882918, "volume": 22140.0}, {"date": "2017-02-27", "close": 0.868284, "volume": 6150.0}, {"date": "2017-02-28", "close": 0.87804, "volume": 80033.0}, {"date": "2017-03-01", "close": 0.87804, "volume": 19428.0}, {"date": "2017-03-02", "close": 0.873162, "volume": 215034.0}, {"date": "2017-03-03", "close": 0.887796, "volume": 13325.0}, {"date": "2017-03-06", "close": 0.887796, "volume": 68680.0}, {"date": "2017-03-07", "close": 0.887796, "volume": 120751.0}, {"date": "2017-03-08", "close": 0.87804, "volume": 28909.0}, {"date": "2017-03-09", "close": 0.87804, "volume": 30541.0}, {"date": "2017-03-10", "close": 0.868284, "volume": 82154.0}, {"date": "2017-03-13", "close": 0.87804, "volume": 207324.0}, {"date": "2017-03-14", "close": 0.87804, "volume": 59451.0}, {"date": "2017-03-15", "close": 0.87804, "volume": 118568.0}, {"date": "2017-03-16", "close": 0.868284, "volume": 28931.0}, {"date": "2017-03-17", "close": 0.868284, "volume": 147883.0}, {"date": "2017-03-20", "close": 0.858528, "volume": 20500.0}, {"date": "2017-03-21", "close": 0.85365, "volume": 112059.0}, {"date": "2017-03-22", "close": 0.85365, "volume": 45004.0}, {"date": "2017-03-23", "close": 0.848772, "volume": 20500.0}, {"date": "2017-03-24", "close": 0.85365, "volume": 21473.0}, {"date": "2017-03-27", "close": 0.858528, "volume": 3043.0}, {"date": "2017-03-28", "close": 0.858528, "volume": 70315.0}, {"date": "2017-03-29", "close": 0.87804, "volume": 36900.0}, {"date": "2017-03-30", "close": 0.87804, "volume": 26425.0}, {"date": "2017-03-31", "close": 0.873162, "volume": 20742.0}, {"date": "2017-04-03", "close": 0.87804, "volume": 97014.0}, {"date": "2017-04-05", "close": 0.858528, "volume": 267695.0}, {"date": "2017-04-06", "close": 0.858528, "volume": 71751.0}, {"date": "2017-04-07", "close": 0.858528, "volume": 22751.0}, {"date": "2017-04-10", "close": 0.863406, "volume": 20500.0}, {"date": "2017-04-11", "close": 0.868284, "volume": 87901.0}, {"date": "2017-04-12", "close": 0.85365, "volume": 41284.0}, {"date": "2017-04-13", "close": 0.868284, "volume": 24600.0}, {"date": "2017-04-18", "close": 0.858528, "volume": 11890.0}, {"date": "2017-04-19", "close": 0.858528, "volume": 25625.0}, {"date": "2017-04-20", "close": 0.85365, "volume": 54423.0}, {"date": "2017-04-21", "close": 0.85365, "volume": 103913.0}, {"date": "2017-04-24", "close": 0.868284, "volume": 22550.0}, {"date": "2017-04-26", "close": 0.863406, "volume": 26650.0}, {"date": "2017-04-27", "close": 0.863406, "volume": 50123.0}, {"date": "2017-04-28", "close": 0.858528, "volume": 67241.0}, {"date": "2017-05-01", "close": 0.868284, "volume": 54173.0}, {"date": "2017-05-02", "close": 0.863406, "volume": 29478.0}, {"date": "2017-05-03", "close": 0.858528, "volume": 87786.0}, {"date": "2017-05-04", "close": 0.85365, "volume": 79509.0}, {"date": "2017-05-05", "close": 0.85365, "volume": 79534.0}, {"date": "2017-05-08", "close": 0.85365, "volume": 82864.0}, {"date": "2017-05-09", "close": 0.843894, "volume": 83207.0}, {"date": "2017-05-10", "close": 0.839016, "volume": 172608.0}, {"date": "2017-05-11", "close": 0.843894, "volume": 358611.0}, {"date": "2017-05-12", "close": 0.843894, "volume": 25259.0}, {"date": "2017-05-15", "close": 0.843894, "volume": 75162.0}, {"date": "2017-05-16", "close": 0.858528, "volume": 42025.0}, {"date": "2017-05-17", "close": 0.843894, "volume": 48987.0}, {"date": "2017-05-18", "close": 0.848772, "volume": 37311.0}, {"date": "2017-05-19", "close": 0.858528, "volume": 58798.0}, {"date": "2017-05-22", "close": 0.848772, "volume": 109281.0}, {"date": "2017-05-23", "close": 0.839016, "volume": 109632.0}, {"date": "2017-05-24", "close": 0.843894, "volume": 15199.0}, {"date": "2017-05-25", "close": 0.843894, "volume": 107628.0}, {"date": "2017-05-26", "close": 0.843894, "volume": 28918.0}, {"date": "2017-05-29", "close": 0.843894, "volume": 47667.0}, {"date": "2017-05-30", "close": 0.839016, "volume": 32780.0}, {"date": "2017-05-31", "close": 0.839016, "volume": 329785.0}, {"date": "2017-06-01", "close": 0.82926, "volume": 41743.0}, {"date": "2017-06-02", "close": 0.834138, "volume": 46408.0}, {"date": "2017-06-05", "close": 0.82926, "volume": 102030.0}, {"date": "2017-06-06", "close": 0.819504, "volume": 91699.0}, {"date": "2017-06-07", "close": 0.82926, "volume": 162085.0}, {"date": "2017-06-08", "close": 0.82926, "volume": 88271.0}, {"date": "2017-06-09", "close": 0.82926, "volume": 51136.0}, {"date": "2017-06-13", "close": 0.848772, "volume": 85076.0}, {"date": "2017-06-14", "close": 0.839016, "volume": 121443.0}, {"date": "2017-06-15", "close": 0.834138, "volume": 63990.0}, {"date": "2017-06-16", "close": 0.839016, "volume": 22959.0}, {"date": "2017-06-19", "close": 0.843894, "volume": 47337.0}, {"date": "2017-06-20", "close": 0.843894, "volume": 84720.0}, {"date": "2017-06-21", "close": 0.843894, "volume": 23907.0}, {"date": "2017-06-22", "close": 0.843894, "volume": 53897.0}, {"date": "2017-06-23", "close": 0.843894, "volume": 93321.0}, {"date": "2017-06-26", "close": 0.839016, "volume": 158804.0}, {"date": "2017-06-27", "close": 0.848772, "volume": 45253.0}, {"date": "2017-06-28", "close": 0.839016, "volume": 209071.0}, {"date": "2017-06-29", "close": 0.85365, "volume": 140754.0}, {"date": "2017-06-30", "close": 0.848772, "volume": 56044.0}, {"date": "2017-07-03", "close": 0.858528, "volume": 102383.0}, {"date": "2017-07-04", "close": 0.858528, "volume": 167618.0}, {"date": "2017-07-05", "close": 0.863406, "volume": 37034.0}, {"date": "2017-07-06", "close": 0.85365, "volume": 161050.0}, {"date": "2017-07-07", "close": 0.848772, "volume": 43772.0}, {"date": "2017-07-10", "close": 0.843894, "volume": 30150.0}, {"date": "2017-07-11", "close": 0.839016, "volume": 77351.0}, {"date": "2017-07-12", "close": 0.839016, "volume": 47165.0}, {"date": "2017-07-14", "close": 0.848772, "volume": 44321.0}, {"date": "2017-07-17", "close": 0.848772, "volume": 15060.0}, {"date": "2017-07-18", "close": 0.839016, "volume": 59761.0}, {"date": "2017-07-19", "close": 0.843894, "volume": 12.0}, {"date": "2017-07-20", "close": 0.848772, "volume": 58365.0}, {"date": "2017-07-21", "close": 0.843894, "volume": 20297.0}, {"date": "2017-07-24", "close": 0.839016, "volume": 74989.0}, {"date": "2017-07-25", "close": 0.843894, "volume": 44379.0}, {"date": "2017-07-26", "close": 0.843894, "volume": 91540.0}, {"date": "2017-07-27", "close": 0.843894, "volume": 97418.0}, {"date": "2017-07-28", "close": 0.85365, "volume": 108036.0}, {"date": "2017-07-31", "close": 0.858528, "volume": 75646.0}, {"date": "2017-08-01", "close": 0.858528, "volume": 115457.0}, {"date": "2017-08-02", "close": 0.848772, "volume": 123281.0}, {"date": "2017-08-03", "close": 0.85365, "volume": 43263.0}, {"date": "2017-08-04", "close": 0.848772, "volume": 60653.0}, {"date": "2017-08-07", "close": 0.848772, "volume": 93673.0}, {"date": "2017-08-08", "close": 0.85365, "volume": 116494.0}, {"date": "2017-08-09", "close": 0.848772, "volume": 10250.0}, {"date": "2017-08-10", "close": 0.843894, "volume": 58896.0}, {"date": "2017-08-11", "close": 0.848772, "volume": 38088.0}, {"date": "2017-08-14", "close": 0.843894, "volume": 2231.0}, {"date": "2017-08-15", "close": 0.848772, "volume": 95885.0}, {"date": "2017-08-16", "close": 0.848772, "volume": 73801.0}, {"date": "2017-08-17", "close": 0.848772, "volume": 197171.0}, {"date": "2017-08-18", "close": 0.843894, "volume": 137046.0}, {"date": "2017-08-21", "close": 0.848772, "volume": 49681.0}, {"date": "2017-08-22", "close": 0.839016, "volume": 48688.0}, {"date": "2017-08-23", "close": 0.839016, "volume": 34310.0}, {"date": "2017-08-24", "close": 0.839016, "volume": 15265.0}, {"date": "2017-08-25", "close": 0.848772, "volume": 55945.0}, {"date": "2017-08-28", "close": 0.843894, "volume": 49897.0}, {"date": "2017-08-29", "close": 0.843894, "volume": 43670.0}, {"date": "2017-08-30", "close": 0.839016, "volume": 15147.0}, {"date": "2017-08-31", "close": 0.843894, "volume": 76242.0}, {"date": "2017-09-01", "close": 0.843894, "volume": 92456.0}, {"date": "2017-09-04", "close": 0.843894, "volume": 158001.0}, {"date": "2017-09-05", "close": 0.834138, "volume": 58771.0}, {"date": "2017-09-06", "close": 0.843894, "volume": 84029.0}, {"date": "2017-09-07", "close": 0.843894, "volume": 48603.0}, {"date": "2017-09-08", "close": 0.839016, "volume": 108446.0}, {"date": "2017-09-11", "close": 0.843894, "volume": 47778.0}, {"date": "2017-09-12", "close": 0.843894, "volume": 49597.0}, {"date": "2017-09-13", "close": 0.848772, "volume": 80229.0}, {"date": "2017-09-14", "close": 0.848772, "volume": 3977.0}, {"date": "2017-09-15", "close": 0.843894, "volume": 61212.0}, {"date": "2017-09-18", "close": 0.848772, "volume": 15273.0}, {"date": "2017-09-19", "close": 0.848772, "volume": 32826.0}, {"date": "2017-09-20", "close": 0.848772, "volume": 54292.0}, {"date": "2017-09-21", "close": 0.848772, "volume": 14397.0}, {"date": "2017-09-22", "close": 0.848772, "volume": 84990.0}, {"date": "2017-09-25", "close": 0.848772, "volume": 50308.0}, {"date": "2017-09-26", "close": 0.848772, "volume": 84616.0}, {"date": "2017-09-27", "close": 0.848772, "volume": 171661.0}, {"date": "2017-09-28", "close": 0.848772, "volume": 46111.0}, {"date": "2017-09-29", "close": 0.848772, "volume": 42569.0}, {"date": "2017-10-02", "close": 0.858528, "volume": 190721.0}, {"date": "2017-10-03", "close": 0.848772, "volume": 25658.0}, {"date": "2017-10-04", "close": 0.839016, "volume": 124355.0}, {"date": "2017-10-05", "close": 0.843894, "volume": 40074.0}, {"date": "2017-10-06", "close": 0.843894, "volume": 92032.0}, {"date": "2017-10-09", "close": 0.839016, "volume": 139327.0}, {"date": "2017-10-10", "close": 0.834138, "volume": 50904.0}, {"date": "2017-10-11", "close": 0.834138, "volume": 79604.0}, {"date": "2017-10-12", "close": 0.839016, "volume": 25157.0}, {"date": "2017-10-13", "close": 0.839016, "volume": 59758.0}, {"date": "2017-10-16", "close": 0.839016, "volume": 143191.0}, {"date": "2017-10-17", "close": 0.834138, "volume": 68270.0}, {"date": "2017-10-18", "close": 0.839016, "volume": 108601.0}, {"date": "2017-10-19", "close": 0.839016, "volume": 159902.0}, {"date": "2017-10-20", "close": 0.839016, "volume": 38417.0}, {"date": "2017-10-23", "close": 0.843894, "volume": 33613.0}, {"date": "2017-10-24", "close": 0.839016, "volume": 34155.0}, {"date": "2017-10-25", "close": 0.839016, "volume": 150705.0}, {"date": "2017-10-26", "close": 0.843894, "volume": 87864.0}, {"date": "2017-10-27", "close": 0.848772, "volume": 26173.0}, {"date": "2017-10-30", "close": 0.839016, "volume": 60393.0}, {"date": "2017-10-31", "close": 0.848772, "volume": 8680.0}, {"date": "2017-11-01", "close": 0.848772, "volume": 51588.0}, {"date": "2017-11-02", "close": 0.843894, "volume": 74497.0}, {"date": "2017-11-03", "close": 0.843894, "volume": 39796.0}, {"date": "2017-11-06", "close": 0.848772, "volume": 98604.0}, {"date": "2017-11-07", "close": 0.848772, "volume": 1491.0}, {"date": "2017-11-08", "close": 0.843894, "volume": 182837.0}, {"date": "2017-11-09", "close": 0.848772, "volume": 72738.0}, {"date": "2017-11-10", "close": 0.848772, "volume": 197023.0}, {"date": "2017-11-13", "close": 0.85365, "volume": 104305.0}, {"date": "2017-11-14", "close": 0.843894, "volume": 36495.0}, {"date": "2017-11-15", "close": 0.85365, "volume": 127290.0}, {"date": "2017-11-16", "close": 0.85365, "volume": 17425.0}, {"date": "2017-11-17", "close": 0.848772, "volume": 120099.0}, {"date": "2017-11-20", "close": 0.85365, "volume": 153146.0}, {"date": "2017-11-21", "close": 0.85365, "volume": 154332.0}, {"date": "2017-11-22", "close": 0.85365, "volume": 44616.0}, {"date": "2017-11-23", "close": 0.848772, "volume": 29203.0}, {"date": "2017-11-24", "close": 0.85365, "volume": 99660.0}, {"date": "2017-11-27", "close": 0.848772, "volume": 68321.0}, {"date": "2017-11-28", "close": 0.843894, "volume": 107715.0}, {"date": "2017-11-29", "close": 0.848772, "volume": 74110.0}, {"date": "2017-11-30", "close": 0.848772, "volume": 26681.0}, {"date": "2017-12-01", "close": 0.848772, "volume": 166180.0}, {"date": "2017-12-04", "close": 0.843894, "volume": 264392.0}, {"date": "2017-12-05", "close": 0.85365, "volume": 90254.0}, {"date": "2017-12-06", "close": 0.843894, "volume": 24007.0}, {"date": "2017-12-07", "close": 0.85365, "volume": 103919.0}, {"date": "2017-12-08", "close": 0.85365, "volume": 20002.0}, {"date": "2017-12-11", "close": 0.85365, "volume": 213582.0}, {"date": "2017-12-12", "close": 0.85365, "volume": 37599.0}, {"date": "2017-12-13", "close": 0.85365, "volume": 174733.0}, {"date": "2017-12-14", "close": 0.868284, "volume": 173417.0}, {"date": "2017-12-15", "close": 0.848772, "volume": 152825.0}, {"date": "2017-12-18", "close": 0.858528, "volume": 24247.0}, {"date": "2017-12-19", "close": 0.858528, "volume": 31884.0}, {"date": "2017-12-20", "close": 0.87804, "volume": 43435.0}, {"date": "2017-12-21", "close": 0.87804, "volume": 2676.0}, {"date": "2017-12-22", "close": 0.87804, "volume": 62526.0}, {"date": "2017-12-27", "close": 0.87804, "volume": 61757.0}, {"date": "2017-12-28", "close": 0.887796, "volume": 43935.0}, {"date": "2017-12-29", "close": 0.882918, "volume": 66082.0}, {"date": "2018-01-02", "close": 0.882918, "volume": 90924.0}, {"date": "2018-01-03", "close": 0.868284, "volume": 52412.0}, {"date": "2018-01-04", "close": 0.87804, "volume": 16411.0}, {"date": "2018-01-05", "close": 0.873162, "volume": 23334.0}, {"date": "2018-01-08", "close": 0.87804, "volume": 71984.0}, {"date": "2018-01-09", "close": 0.868284, "volume": 66946.0}, {"date": "2018-01-10", "close": 0.868284, "volume": 51968.0}, {"date": "2018-01-11", "close": 0.858528, "volume": 20500.0}, {"date": "2018-01-12", "close": 0.863406, "volume": 28187.0}, {"date": "2018-01-15", "close": 0.863406, "volume": 5152.0}, {"date": "2018-01-16", "close": 0.848772, "volume": 190985.0}, {"date": "2018-01-17", "close": 0.858528, "volume": 58701.0}, {"date": "2018-01-18", "close": 0.848772, "volume": 64123.0}, {"date": "2018-01-19", "close": 0.85365, "volume": 25997.0}, {"date": "2018-01-22", "close": 0.858528, "volume": 40478.0}, {"date": "2018-01-23", "close": 0.85365, "volume": 26378.0}, {"date": "2018-01-24", "close": 0.863406, "volume": 44870.0}, {"date": "2018-01-25", "close": 0.863406, "volume": 29582.0}, {"date": "2018-01-29", "close": 0.863406, "volume": 31365.0}, {"date": "2018-01-30", "close": 0.863406, "volume": 59073.0}, {"date": "2018-01-31", "close": 0.863406, "volume": 166582.0}, {"date": "2018-02-01", "close": 0.868284, "volume": 41459.0}, {"date": "2018-02-02", "close": 0.868284, "volume": 119709.0}, {"date": "2018-02-05", "close": 0.848772, "volume": 110627.0}, {"date": "2018-02-06", "close": 0.839016, "volume": 213678.0}, {"date": "2018-02-07", "close": 0.858528, "volume": 39308.0}, {"date": "2018-02-08", "close": 0.873162, "volume": 52595.0}, {"date": "2018-02-09", "close": 0.848772, "volume": 26273.0}, {"date": "2018-02-12", "close": 0.843894, "volume": 1288.0}, {"date": "2018-02-13", "close": 0.858528, "volume": 5882.0}, {"date": "2018-02-14", "close": 0.873162, "volume": 51251.0}, {"date": "2018-02-15", "close": 0.848772, "volume": 48721.0}, {"date": "2018-02-16", "close": 0.858528, "volume": 82116.0}, {"date": "2018-02-19", "close": 0.85365, "volume": 52490.0}, {"date": "2018-02-20", "close": 0.863406, "volume": 69936.0}, {"date": "2018-02-21", "close": 0.863406, "volume": 77166.0}, {"date": "2018-02-22", "close": 0.858528, "volume": 117108.0}, {"date": "2018-02-23", "close": 0.858528, "volume": 36587.0}, {"date": "2018-02-26", "close": 0.858528, "volume": 27834.0}, {"date": "2018-02-27", "close": 0.863406, "volume": 52094.0}, {"date": "2018-02-28", "close": 0.85365, "volume": 64264.0}, {"date": "2018-03-01", "close": 0.85365, "volume": 18363.0}, {"date": "2018-03-02", "close": 0.863406, "volume": 143351.0}, {"date": "2018-03-05", "close": 0.858528, "volume": 66269.0}, {"date": "2018-03-06", "close": 0.858528, "volume": 31964.0}, {"date": "2018-03-07", "close": 0.848772, "volume": 51880.0}, {"date": "2018-03-08", "close": 0.858528, "volume": 46383.0}, {"date": "2018-03-09", "close": 0.843894, "volume": 30144.0}, {"date": "2018-03-12", "close": 0.85365, "volume": 158324.0}, {"date": "2018-03-13", "close": 0.848772, "volume": 60271.0}, {"date": "2018-03-14", "close": 0.848772, "volume": 40588.0}, {"date": "2018-03-15", "close": 0.848772, "volume": 61138.0}, {"date": "2018-03-16", "close": 0.85365, "volume": 127883.0}, {"date": "2018-03-19", "close": 0.843894, "volume": 87256.0}, {"date": "2018-03-20", "close": 0.848772, "volume": 122577.0}, {"date": "2018-03-21", "close": 0.85365, "volume": 20500.0}, {"date": "2018-03-22", "close": 0.843894, "volume": 22599.0}, {"date": "2018-03-23", "close": 0.85365, "volume": 36319.0}, {"date": "2018-03-26", "close": 0.839016, "volume": 92730.0}, {"date": "2018-03-27", "close": 0.85365, "volume": 187445.0}, {"date": "2018-03-28", "close": 0.848772, "volume": 90126.0}, {"date": "2018-03-29", "close": 0.839016, "volume": 58594.0}, {"date": "2018-04-03", "close": 0.839016, "volume": 12259.0}, {"date": "2018-04-04", "close": 0.839016, "volume": 6175.0}, {"date": "2018-04-05", "close": 0.834138, "volume": 85823.0}, {"date": "2018-04-06", "close": 0.839016, "volume": 124594.0}, {"date": "2018-04-09", "close": 0.834138, "volume": 13013.0}, {"date": "2018-04-10", "close": 0.834138, "volume": 52404.0}, {"date": "2018-04-11", "close": 0.82926, "volume": 8200.0}, {"date": "2018-04-12", "close": 0.82926, "volume": 36524.0}, {"date": "2018-04-13", "close": 0.82926, "volume": 50390.0}, {"date": "2018-04-16", "close": 0.82926, "volume": 82626.0}, {"date": "2018-04-17", "close": 0.82926, "volume": 22548.0}, {"date": "2018-04-18", "close": 0.82926, "volume": 5730.0}, {"date": "2018-04-19", "close": 0.82926, "volume": 76753.0}, {"date": "2018-04-20", "close": 0.82926, "volume": 98688.0}, {"date": "2018-04-23", "close": 0.834138, "volume": 35875.0}, {"date": "2018-04-24", "close": 0.82926, "volume": 64097.0}, {"date": "2018-04-26", "close": 0.834138, "volume": 67517.0}, {"date": "2018-04-27", "close": 0.82926, "volume": 19380.0}, {"date": "2018-04-30", "close": 0.82926, "volume": 137253.0}, {"date": "2018-05-01", "close": 0.82926, "volume": 43469.0}, {"date": "2018-05-02", "close": 0.82926, "volume": 24786.0}, {"date": "2018-05-03", "close": 0.824382, "volume": 10250.0}, {"date": "2018-05-04", "close": 0.82926, "volume": 155572.0}, {"date": "2018-05-07", "close": 0.834138, "volume": 212246.0}, {"date": "2018-05-08", "close": 0.834138, "volume": 27185.0}, {"date": "2018-05-10", "close": 0.834138, "volume": 52276.0}, {"date": "2018-05-11", "close": 0.82926, "volume": 29128.0}, {"date": "2018-05-14", "close": 0.82926, "volume": 46372.0}, {"date": "2018-05-15", "close": 0.839016, "volume": 79687.0}, {"date": "2018-05-16", "close": 0.82926, "volume": 5325.0}, {"date": "2018-05-17", "close": 0.82926, "volume": 131968.0}, {"date": "2018-05-18", "close": 0.82926, "volume": 125228.0}, {"date": "2018-05-21", "close": 0.834138, "volume": 18700.0}, {"date": "2018-05-22", "close": 0.82926, "volume": 57091.0}, {"date": "2018-05-23", "close": 0.834138, "volume": 93028.0}, {"date": "2018-05-24", "close": 0.82926, "volume": 20797.0}, {"date": "2018-05-25", "close": 0.824382, "volume": 19607.0}, {"date": "2018-05-28", "close": 0.82926, "volume": 57984.0}, {"date": "2018-05-29", "close": 0.82926, "volume": 25830.0}, {"date": "2018-05-30", "close": 0.824382, "volume": 55920.0}, {"date": "2018-05-31", "close": 0.824382, "volume": 51822.0}, {"date": "2018-06-01", "close": 0.82926, "volume": 23438.0}, {"date": "2018-06-04", "close": 0.82926, "volume": 162165.0}, {"date": "2018-06-05", "close": 0.839016, "volume": 87872.0}, {"date": "2018-06-06", "close": 0.834138, "volume": 46779.0}, {"date": "2018-06-07", "close": 0.839016, "volume": 20044.0}, {"date": "2018-06-08", "close": 0.839016, "volume": 155615.0}, {"date": "2018-06-12", "close": 0.839016, "volume": 108015.0}, {"date": "2018-06-13", "close": 0.834138, "volume": 138193.0}, {"date": "2018-06-14", "close": 0.834138, "volume": 51756.0}, {"date": "2018-06-15", "close": 0.834138, "volume": 164381.0}, {"date": "2018-06-18", "close": 0.839016, "volume": 92595.0}, {"date": "2018-06-19", "close": 0.839016, "volume": 51413.0}, {"date": "2018-06-20", "close": 0.843894, "volume": 85986.0}, {"date": "2018-06-21", "close": 0.839016, "volume": 132884.0}, {"date": "2018-06-22", "close": 0.834138, "volume": 129940.0}, {"date": "2018-06-25", "close": 0.843894, "volume": 19595.0}, {"date": "2018-06-26", "close": 0.839016, "volume": 44545.0}, {"date": "2018-06-27", "close": 0.839016, "volume": 39606.0}, {"date": "2018-06-28", "close": 0.843894, "volume": 56043.0}, {"date": "2018-06-29", "close": 0.843894, "volume": 47338.0}, {"date": "2018-07-02", "close": 0.85365, "volume": 230095.0}, {"date": "2018-07-03", "close": 0.843894, "volume": 42855.0}, {"date": "2018-07-04", "close": 0.848772, "volume": 31843.0}, {"date": "2018-07-05", "close": 0.834138, "volume": 29066.0}, {"date": "2018-07-06", "close": 0.834138, "volume": 53234.0}, {"date": "2018-07-09", "close": 0.834138, "volume": 56368.0}, {"date": "2018-07-10", "close": 0.839016, "volume": 47842.0}, {"date": "2018-07-11", "close": 0.848772, "volume": 84887.0}, {"date": "2018-07-12", "close": 0.848772, "volume": 31648.0}, {"date": "2018-07-13", "close": 0.848772, "volume": 564.0}, {"date": "2018-07-16", "close": 0.843894, "volume": 56745.0}, {"date": "2018-07-17", "close": 0.85365, "volume": 88452.0}, {"date": "2018-07-18", "close": 0.858528, "volume": 78641.0}, {"date": "2018-07-19", "close": 0.85365, "volume": 182863.0}, {"date": "2018-07-20", "close": 0.863406, "volume": 25110.0}, {"date": "2018-07-23", "close": 0.863406, "volume": 61501.0}, {"date": "2018-07-24", "close": 0.868284, "volume": 39609.0}, {"date": "2018-07-25", "close": 0.848772, "volume": 81520.0}, {"date": "2018-07-26", "close": 0.863406, "volume": 5125.0}, {"date": "2018-07-27", "close": 0.868284, "volume": 19541.0}, {"date": "2018-07-30", "close": 0.868284, "volume": 5873.0}, {"date": "2018-07-31", "close": 0.868284, "volume": 39982.0}, {"date": "2018-08-01", "close": 0.873162, "volume": 89677.0}, {"date": "2018-08-02", "close": 0.873162, "volume": 21880.0}, {"date": "2018-08-03", "close": 0.868284, "volume": 33634.0}, {"date": "2018-08-06", "close": 0.863406, "volume": 54126.0}, {"date": "2018-08-07", "close": 0.863406, "volume": 24783.0}, {"date": "2018-08-08", "close": 0.863406, "volume": 15990.0}, {"date": "2018-08-09", "close": 0.87804, "volume": 131225.0}, {"date": "2018-08-10", "close": 0.8751132, "volume": 16381.0}, {"date": "2018-08-14", "close": 0.87804, "volume": 20375.0}, {"date": "2018-08-15", "close": 0.882918, "volume": 44179.0}, {"date": "2018-08-16", "close": 0.887796, "volume": 57724.0}, {"date": "2018-08-17", "close": 0.882918, "volume": 26805.0}, {"date": "2018-08-20", "close": 0.887796, "volume": 82461.0}, {"date": "2018-08-21", "close": 0.892674, "volume": 76480.0}, {"date": "2018-08-22", "close": 0.892674, "volume": 62529.0}, {"date": "2018-08-23", "close": 0.887796, "volume": 81767.0}, {"date": "2018-08-24", "close": 0.897552, "volume": 194629.0}, {"date": "2018-08-27", "close": 0.912186, "volume": 54317.0}, {"date": "2018-08-28", "close": 0.907308, "volume": 122874.0}, {"date": "2018-08-29", "close": 0.907308, "volume": 124023.0}, {"date": "2018-08-30", "close": 0.907308, "volume": 55966.0}, {"date": "2018-08-31", "close": 0.912186, "volume": 66241.0}, {"date": "2018-09-03", "close": 0.912186, "volume": 43170.0}, {"date": "2018-09-04", "close": 0.917064, "volume": 33427.0}, {"date": "2018-09-05", "close": 0.917064, "volume": 51781.0}, {"date": "2018-09-06", "close": 0.946332, "volume": 84296.0}, {"date": "2018-09-07", "close": 0.97, "volume": 18091.0}, {"date": "2018-09-10", "close": 0.925, "volume": 29482.0}, {"date": "2018-09-11", "close": 0.93, "volume": 44738.0}, {"date": "2018-09-12", "close": 0.91, "volume": 50912.0}, {"date": "2018-09-13", "close": 0.92, "volume": 40089.0}, {"date": "2018-09-14", "close": 0.92, "volume": 24085.0}, {"date": "2018-09-19", "close": 0.92, "volume": 60794.0}, {"date": "2018-09-20", "close": 0.93, "volume": 121718.0}, {"date": "2018-09-21", "close": 0.93, "volume": 63875.0}, {"date": "2018-09-24", "close": 0.95, "volume": 97294.0}, {"date": "2018-09-25", "close": 0.94, "volume": 3230.0}, {"date": "2018-09-26", "close": 0.95, "volume": 16515.0}, {"date": "2018-09-27", "close": 0.935, "volume": 88700.0}, {"date": "2018-09-28", "close": 0.95, "volume": 9100.0}, {"date": "2018-10-01", "close": 0.945, "volume": 53775.0}, {"date": "2018-10-02", "close": 0.935, "volume": 73303.0}, {"date": "2018-10-03", "close": 0.945, "volume": 64937.0}, {"date": "2018-10-04", "close": 0.945, "volume": 30254.0}, {"date": "2018-10-05", "close": 0.94, "volume": 1272.0}, {"date": "2018-10-08", "close": 0.93, "volume": 52328.0}, {"date": "2018-10-09", "close": 0.9, "volume": 115221.0}, {"date": "2018-10-10", "close": 0.91, "volume": 33263.0}, {"date": "2018-10-11", "close": 0.9, "volume": 72952.0}, {"date": "2018-10-12", "close": 0.9, "volume": 96148.0}, {"date": "2018-10-15", "close": 0.9, "volume": 17848.0}, {"date": "2018-10-16", "close": 0.9, "volume": 23554.0}, {"date": "2018-10-17", "close": 0.91, "volume": 39012.0}, {"date": "2018-10-18", "close": 0.91, "volume": 17913.0}, {"date": "2018-10-19", "close": 0.905, "volume": 21035.0}, {"date": "2018-10-22", "close": 0.895, "volume": 32086.0}, {"date": "2018-10-23", "close": 0.89, "volume": 24780.0}, {"date": "2018-10-24", "close": 0.88, "volume": 96460.0}, {"date": "2018-10-25", "close": 0.87, "volume": 51037.0}, {"date": "2018-10-26", "close": 0.88, "volume": 61507.0}, {"date": "2018-10-29", "close": 0.89, "volume": 4500.0}, {"date": "2018-10-30", "close": 0.88, "volume": 51111.0}, {"date": "2018-10-31", "close": 0.88, "volume": 8609.0}, {"date": "2018-11-01", "close": 0.89, "volume": 109491.0}, {"date": "2018-11-02", "close": 0.88, "volume": 51750.0}, {"date": "2018-11-05", "close": 0.88, "volume": 33812.0}, {"date": "2018-11-06", "close": 0.87, "volume": 28800.0}, {"date": "2018-11-07", "close": 0.885, "volume": 74873.0}, {"date": "2018-11-08", "close": 0.88, "volume": 29284.0}, {"date": "2018-11-09", "close": 0.89, "volume": 24286.0}, {"date": "2018-11-12", "close": 0.9, "volume": 47600.0}, {"date": "2018-11-13", "close": 0.89, "volume": 5347.0}, {"date": "2018-11-14", "close": 0.885, "volume": 15684.0}, {"date": "2018-11-15", "close": 0.87, "volume": 66281.0}, {"date": "2018-11-16", "close": 0.88, "volume": 15960.0}, {"date": "2018-11-19", "close": 0.87, "volume": 30500.0}, {"date": "2018-11-20", "close": 0.87, "volume": 20590.0}, {"date": "2018-11-21", "close": 0.85, "volume": 110695.0}, {"date": "2018-11-22", "close": 0.85, "volume": 50991.0}, {"date": "2018-11-23", "close": 0.85, "volume": 11250.0}, {"date": "2018-11-27", "close": 0.85, "volume": 23008.0}, {"date": "2018-11-28", "close": 0.87, "volume": 4312.0}, {"date": "2018-11-29", "close": 0.87, "volume": 6375.0}, {"date": "2018-11-30", "close": 0.875, "volume": 20107.0}, {"date": "2018-12-03", "close": 0.865, "volume": 52613.0}, {"date": "2018-12-04", "close": 0.87, "volume": 17235.0}, {"date": "2018-12-05", "close": 0.875, "volume": 77195.0}, {"date": "2018-12-06", "close": 0.865, "volume": 26709.0}, {"date": "2018-12-07", "close": 0.87, "volume": 19000.0}, {"date": "2018-12-10", "close": 0.865, "volume": 16366.0}, {"date": "2018-12-11", "close": 0.86, "volume": 30711.0}, {"date": "2018-12-12", "close": 0.85, "volume": 68719.0}, {"date": "2018-12-13", "close": 0.845, "volume": 4286.0}, {"date": "2018-12-14", "close": 0.85, "volume": 20157.0}, {"date": "2018-12-17", "close": 0.85, "volume": 47045.0}, {"date": "2018-12-18", "close": 0.85, "volume": 99194.0}, {"date": "2018-12-19", "close": 0.84, "volume": 71396.0}, {"date": "2018-12-20", "close": 0.85, "volume": 51226.0}, {"date": "2018-12-21", "close": 0.85, "volume": 36875.0}, {"date": "2018-12-27", "close": 0.85, "volume": 18844.0}, {"date": "2018-12-28", "close": 0.855, "volume": 41108.0}, {"date": "2018-12-31", "close": 0.85, "volume": 66000.0}, {"date": "2019-01-02", "close": 0.86, "volume": 97877.0}, {"date": "2019-01-03", "close": 0.845, "volume": 5300.0}, {"date": "2019-01-04", "close": 0.84, "volume": 100421.0}, {"date": "2019-01-07", "close": 0.845, "volume": 11230.0}, {"date": "2019-01-08", "close": 0.85, "volume": 151855.0}, {"date": "2019-01-09", "close": 0.85, "volume": 29000.0}, {"date": "2019-01-11", "close": 0.84, "volume": 39537.0}, {"date": "2019-01-14", "close": 0.84, "volume": 46447.0}, {"date": "2019-01-15", "close": 0.84, "volume": 11614.0}, {"date": "2019-01-16", "close": 0.84, "volume": 10574.0}, {"date": "2019-01-17", "close": 0.84, "volume": 94763.0}, {"date": "2019-01-18", "close": 0.85, "volume": 17875.0}, {"date": "2019-01-21", "close": 0.85, "volume": 6200.0}, {"date": "2019-01-22", "close": 0.84, "volume": 7000.0}, {"date": "2019-01-23", "close": 0.84, "volume": 66167.0}, {"date": "2019-01-24", "close": 0.83, "volume": 38649.0}, {"date": "2019-01-25", "close": 0.84, "volume": 27886.0}, {"date": "2019-01-29", "close": 0.84, "volume": 1000.0}, {"date": "2019-01-30", "close": 0.83, "volume": 8151.0}, {"date": "2019-01-31", "close": 0.845, "volume": 5000.0}, {"date": "2019-02-01", "close": 0.85, "volume": 5790.0}, {"date": "2019-02-04", "close": 0.845, "volume": 7028.0}, {"date": "2019-02-05", "close": 0.85, "volume": 64886.0}, {"date": "2019-02-06", "close": 0.85, "volume": 6375.0}, {"date": "2019-02-07", "close": 0.85, "volume": 7671.0}, {"date": "2019-02-08", "close": 0.85, "volume": 11389.0}, {"date": "2019-02-11", "close": 0.84, "volume": 5400.0}, {"date": "2019-02-12", "close": 0.84, "volume": 41284.0}, {"date": "2019-02-13", "close": 0.84, "volume": 39017.0}, {"date": "2019-02-14", "close": 0.845, "volume": 19553.0}, {"date": "2019-02-15", "close": 0.835, "volume": 120436.0}, {"date": "2019-02-18", "close": 0.845, "volume": 73056.0}, {"date": "2019-02-19", "close": 0.835, "volume": 4271.0}, {"date": "2019-02-20", "close": 0.835, "volume": 16281.0}, {"date": "2019-02-21", "close": 0.835, "volume": 24904.0}, {"date": "2019-02-22", "close": 0.84, "volume": 50079.0}, {"date": "2019-02-25", "close": 0.845, "volume": 36373.0}, {"date": "2019-02-26", "close": 0.845, "volume": 34606.0}, {"date": "2019-02-27", "close": 0.86, "volume": 215168.0}, {"date": "2019-02-28", "close": 0.855, "volume": 213883.0}, {"date": "2019-03-01", "close": 0.855, "volume": 127573.0}, {"date": "2019-03-04", "close": 0.865, "volume": 112517.0}, {"date": "2019-03-05", "close": 0.865, "volume": 165646.0}, {"date": "2019-03-06", "close": 0.875, "volume": 32952.0}, {"date": "2019-03-07", "close": 0.875, "volume": 24962.0}, {"date": "2019-03-08", "close": 0.87, "volume": 30835.0}, {"date": "2019-03-11", "close": 0.87, "volume": 53052.0}, {"date": "2019-03-12", "close": 0.88, "volume": 18715.0}, {"date": "2019-03-13", "close": 0.875, "volume": 46010.0}, {"date": "2019-03-14", "close": 0.885, "volume": 138384.0}, {"date": "2019-03-15", "close": 0.885, "volume": 260953.0}, {"date": "2019-03-18", "close": 0.895, "volume": 145136.0}, {"date": "2019-03-19", "close": 0.9, "volume": 186924.0}, {"date": "2019-03-20", "close": 0.9, "volume": 43822.0}, {"date": "2019-03-21", "close": 0.9, "volume": 26950.0}, {"date": "2019-03-22", "close": 0.895, "volume": 2400.0}, {"date": "2019-03-25", "close": 0.88, "volume": 148958.0}, {"date": "2019-03-26", "close": 0.89, "volume": 17992.0}, {"date": "2019-03-27", "close": 0.89, "volume": 5595.0}, {"date": "2019-03-28", "close": 0.875, "volume": 42358.0}, {"date": "2019-03-29", "close": 0.875, "volume": 10000.0}, {"date": "2019-04-01", "close": 0.895, "volume": 515160.0}, {"date": "2019-04-02", "close": 0.905, "volume": 273112.0}, {"date": "2019-04-03", "close": 0.88, "volume": 43440.0}, {"date": "2019-04-04", "close": 0.9, "volume": 101804.0}, {"date": "2019-04-05", "close": 0.89, "volume": 10000.0}, {"date": "2019-04-08", "close": 0.9, "volume": 3000.0}, {"date": "2019-04-09", "close": 0.885, "volume": 67155.0}, {"date": "2019-04-10", "close": 0.88, "volume": 54191.0}, {"date": "2019-04-11", "close": 0.865, "volume": 35225.0}, {"date": "2019-04-12", "close": 0.88, "volume": 38634.0}, {"date": "2019-04-15", "close": 0.87, "volume": 11375.0}, {"date": "2019-04-16", "close": 0.88, "volume": 42512.0}, {"date": "2019-04-17", "close": 0.875, "volume": 22345.0}, {"date": "2019-04-18", "close": 0.88, "volume": 24186.0}, {"date": "2019-04-23", "close": 0.875, "volume": 35248.0}, {"date": "2019-04-24", "close": 0.885, "volume": 11300.0}, {"date": "2019-04-26", "close": 0.885, "volume": 3150.0}, {"date": "2019-04-29", "close": 0.88, "volume": 27328.0}, {"date": "2019-04-30", "close": 0.875, "volume": 11089.0}, {"date": "2019-05-01", "close": 0.88, "volume": 80479.0}, {"date": "2019-05-02", "close": 0.875, "volume": 60842.0}, {"date": "2019-05-03", "close": 0.88, "volume": 78340.0}, {"date": "2019-05-06", "close": 0.875, "volume": 84822.0}, {"date": "2019-05-07", "close": 0.885, "volume": 42439.0}, {"date": "2019-05-08", "close": 0.88, "volume": 23800.0}, {"date": "2019-05-09", "close": 0.88, "volume": 114573.0}, {"date": "2019-05-10", "close": 0.88, "volume": 54360.0}, {"date": "2019-05-13", "close": 0.875, "volume": 148104.0}, {"date": "2019-05-14", "close": 0.875, "volume": 54000.0}, {"date": "2019-05-15", "close": 0.875, "volume": 88624.0}, {"date": "2019-05-16", "close": 0.875, "volume": 18042.0}, {"date": "2019-05-17", "close": 0.88, "volume": 5664.0}, {"date": "2019-05-20", "close": 0.885, "volume": 79694.0}, {"date": "2019-05-21", "close": 0.89, "volume": 60985.0}, {"date": "2019-05-22", "close": 0.895, "volume": 102832.0}, {"date": "2019-05-23", "close": 0.895, "volume": 60100.0}, {"date": "2019-05-24", "close": 0.89, "volume": 75035.0}, {"date": "2019-05-27", "close": 0.89, "volume": 193765.0}, {"date": "2019-05-28", "close": 0.89, "volume": 43779.0}, {"date": "2019-05-29", "close": 0.885, "volume": 7400.0}, {"date": "2019-05-31", "close": 0.885, "volume": 17760.0}, {"date": "2019-06-03", "close": 0.895, "volume": 39088.0}, {"date": "2019-06-04", "close": 0.89, "volume": 32782.0}, {"date": "2019-06-05", "close": 0.885, "volume": 171626.0}, {"date": "2019-06-06", "close": 0.89, "volume": 58750.0}, {"date": "2019-06-07", "close": 0.895, "volume": 91180.0}, {"date": "2019-06-11", "close": 0.905, "volume": 151400.0}, {"date": "2019-06-12", "close": 0.905, "volume": 55000.0}, {"date": "2019-06-13", "close": 0.9, "volume": 52523.0}, {"date": "2019-06-14", "close": 0.89, "volume": 145315.0}, {"date": "2019-06-18", "close": 0.905, "volume": 1000.0}, {"date": "2019-06-19", "close": 0.9, "volume": 78948.0}, {"date": "2019-06-20", "close": 0.9, "volume": 75586.0}, {"date": "2019-06-21", "close": 0.9, "volume": 230176.0}, {"date": "2019-06-24", "close": 0.9, "volume": 122769.0}, {"date": "2019-06-25", "close": 0.897, "volume": 55969.0}, {"date": "2019-06-26", "close": 0.95, "volume": 797113.0}, {"date": "2019-06-27", "close": 0.97, "volume": 520827.0}, {"date": "2019-06-28", "close": 0.97, "volume": 166438.0}, {"date": "2019-07-01", "close": 0.97, "volume": 155983.0}, {"date": "2019-07-02", "close": 0.95, "volume": 123571.0}, {"date": "2019-07-03", "close": 0.965, "volume": 114841.0}, {"date": "2019-07-05", "close": 0.965, "volume": 57160.0}, {"date": "2019-07-08", "close": 0.95, "volume": 53774.0}, {"date": "2019-07-09", "close": 0.94, "volume": 41837.0}, {"date": "2019-07-10", "close": 0.94, "volume": 4634.0}, {"date": "2019-07-11", "close": 0.96, "volume": 98946.0}, {"date": "2019-07-15", "close": 0.955, "volume": 10000.0}, {"date": "2019-07-16", "close": 0.935, "volume": 27945.0}, {"date": "2019-07-17", "close": 0.935, "volume": 44029.0}, {"date": "2019-07-18", "close": 0.935, "volume": 20014.0}, {"date": "2019-07-19", "close": 0.935, "volume": 26443.0}, {"date": "2019-07-22", "close": 0.925, "volume": 43633.0}, {"date": "2019-07-23", "close": 0.93, "volume": 41649.0}, {"date": "2019-07-24", "close": 0.935, "volume": 82891.0}, {"date": "2019-07-25", "close": 0.945, "volume": 79250.0}, {"date": "2019-07-26", "close": 0.93, "volume": 162005.0}, {"date": "2019-07-29", "close": 0.945, "volume": 221691.0}, {"date": "2019-07-30", "close": 0.94, "volume": 25175.0}, {"date": "2019-07-31", "close": 0.92, "volume": 61199.0}, {"date": "2019-08-01", "close": 0.945, "volume": 23773.0}, {"date": "2019-08-02", "close": 0.94, "volume": 12561.0}, {"date": "2019-08-05", "close": 0.945, "volume": 3027.0}, {"date": "2019-08-06", "close": 0.94, "volume": 59628.0}, {"date": "2019-08-07", "close": 0.935, "volume": 50746.0}, {"date": "2019-08-08", "close": 0.94, "volume": 6999.0}, {"date": "2019-08-09", "close": 0.94, "volume": 154128.0}, {"date": "2019-08-12", "close": 0.935, "volume": 10421.0}, {"date": "2019-08-13", "close": 0.94, "volume": 6150.0}, {"date": "2019-08-14", "close": 0.935, "volume": 106239.0}, {"date": "2019-08-15", "close": 0.925, "volume": 166176.0}, {"date": "2019-08-16", "close": 0.915, "volume": 86498.0}, {"date": "2019-08-19", "close": 0.915, "volume": 32636.0}, {"date": "2019-08-20", "close": 0.915, "volume": 10717.0}, {"date": "2019-08-21", "close": 0.92, "volume": 11448.0}, {"date": "2019-08-22", "close": 0.9, "volume": 175801.0}, {"date": "2019-08-23", "close": 0.905, "volume": 62677.0}, {"date": "2019-08-26", "close": 0.93, "volume": 64777.0}, {"date": "2019-08-27", "close": 0.905, "volume": 67391.0}, {"date": "2019-08-28", "close": 0.91, "volume": 122828.0}, {"date": "2019-08-29", "close": 0.92, "volume": 13495.0}, {"date": "2019-08-30", "close": 0.93, "volume": 38420.0}, {"date": "2019-09-03", "close": 0.92, "volume": 15067.0}, {"date": "2019-09-04", "close": 0.935, "volume": 54499.0}, {"date": "2019-09-05", "close": 0.94, "volume": 10700.0}, {"date": "2019-09-06", "close": 0.915, "volume": 17092.0}, {"date": "2019-09-09", "close": 0.94, "volume": 26319.0}, {"date": "2019-09-10", "close": 0.935, "volume": 89666.0}, {"date": "2019-09-11", "close": 0.93, "volume": 52208.0}, {"date": "2019-09-12", "close": 0.93, "volume": 18000.0}, {"date": "2019-09-13", "close": 0.93, "volume": 35928.0}, {"date": "2019-09-16", "close": 0.925, "volume": 78022.0}, {"date": "2019-09-17", "close": 0.92, "volume": 143960.0}, {"date": "2019-09-18", "close": 0.93, "volume": 62032.0}, {"date": "2019-09-19", "close": 0.935, "volume": 15973.0}, {"date": "2019-09-20", "close": 0.925, "volume": 43357.0}, {"date": "2019-09-23", "close": 0.925, "volume": 98143.0}, {"date": "2019-09-24", "close": 0.915, "volume": 237621.0}, {"date": "2019-09-25", "close": 0.915, "volume": 380318.0}, {"date": "2019-09-26", "close": 0.925, "volume": 1055262.0}, {"date": "2019-09-27", "close": 0.935, "volume": 270417.0}, {"date": "2019-09-30", "close": 0.94, "volume": 338725.0}, {"date": "2019-10-01", "close": 0.93, "volume": 223195.0}, {"date": "2019-10-02", "close": 0.94, "volume": 67352.0}, {"date": "2019-10-03", "close": 0.915, "volume": 153165.0}, {"date": "2019-10-04", "close": 0.93, "volume": 57578.0}, {"date": "2019-10-07", "close": 0.935, "volume": 9560.0}, {"date": "2019-10-08", "close": 0.92, "volume": 84561.0}, {"date": "2019-10-09", "close": 0.92, "volume": 32280.0}, {"date": "2019-10-10", "close": 0.92, "volume": 18835.0}, {"date": "2019-10-11", "close": 0.91, "volume": 516668.0}, {"date": "2019-10-14", "close": 0.915, "volume": 36103.0}, {"date": "2019-10-15", "close": 0.925, "volume": 113710.0}, {"date": "2019-10-16", "close": 0.915, "volume": 7349.0}, {"date": "2019-10-17", "close": 0.915, "volume": 53057.0}, {"date": "2019-10-21", "close": 0.925, "volume": 54101.0}, {"date": "2019-10-22", "close": 0.925, "volume": 6748.0}, {"date": "2019-10-23", "close": 0.915, "volume": 55589.0}, {"date": "2019-10-24", "close": 0.92, "volume": 203187.0}, {"date": "2019-10-25", "close": 0.92, "volume": 22836.0}, {"date": "2019-10-28", "close": 0.915, "volume": 59494.0}, {"date": "2019-10-29", "close": 0.915, "volume": 51490.0}, {"date": "2019-10-30", "close": 0.91, "volume": 111089.0}, {"date": "2019-10-31", "close": 0.91, "volume": 23077.0}, {"date": "2019-11-01", "close": 0.905, "volume": 105865.0}, {"date": "2019-11-04", "close": 0.905, "volume": 136978.0}, {"date": "2019-11-05", "close": 0.905, "volume": 41871.0}, {"date": "2019-11-06", "close": 0.915, "volume": 92214.0}, {"date": "2019-11-07", "close": 0.92, "volume": 20543.0}, {"date": "2019-11-08", "close": 0.91, "volume": 112668.0}, {"date": "2019-11-11", "close": 0.92, "volume": 196460.0}, {"date": "2019-11-12", "close": 0.925, "volume": 17591.0}, {"date": "2019-11-13", "close": 0.925, "volume": 70815.0}, {"date": "2019-11-14", "close": 0.915, "volume": 87714.0}, {"date": "2019-11-15", "close": 0.915, "volume": 56151.0}, {"date": "2019-11-18", "close": 0.925, "volume": 110888.0}, {"date": "2019-11-19", "close": 0.915, "volume": 16854.0}, {"date": "2019-11-20", "close": 0.91, "volume": 67235.0}, {"date": "2019-11-21", "close": 0.925, "volume": 37938.0}, {"date": "2019-11-22", "close": 0.92, "volume": 20178.0}, {"date": "2019-11-25", "close": 0.915, "volume": 117227.0}, {"date": "2019-11-26", "close": 0.915, "volume": 148893.0}, {"date": "2019-11-27", "close": 0.93, "volume": 128939.0}, {"date": "2019-11-28", "close": 0.94, "volume": 240933.0}, {"date": "2019-11-29", "close": 0.95, "volume": 129745.0}, {"date": "2019-12-02", "close": 0.965, "volume": 308852.0}, {"date": "2019-12-03", "close": 0.94, "volume": 120716.0}, {"date": "2019-12-04", "close": 0.935, "volume": 134846.0}, {"date": "2019-12-05", "close": 0.94, "volume": 212078.0}, {"date": "2019-12-06", "close": 0.94, "volume": 16500.0}, {"date": "2019-12-09", "close": 0.935, "volume": 58412.0}, {"date": "2019-12-10", "close": 0.95, "volume": 54214.0}, {"date": "2019-12-11", "close": 0.94, "volume": 88981.0}, {"date": "2019-12-12", "close": 0.94, "volume": 49693.0}, {"date": "2019-12-13", "close": 0.95, "volume": 203000.0}, {"date": "2019-12-16", "close": 0.95, "volume": 211003.0}, {"date": "2019-12-17", "close": 0.96, "volume": 31325.0}, {"date": "2019-12-18", "close": 0.945, "volume": 101303.0}, {"date": "2019-12-19", "close": 0.965, "volume": 370132.0}, {"date": "2019-12-20", "close": 0.97, "volume": 366274.0}, {"date": "2019-12-23", "close": 0.97, "volume": 165861.0}, {"date": "2019-12-24", "close": 0.97, "volume": 9160.0}, {"date": "2019-12-27", "close": 0.97, "volume": 165671.0}, {"date": "2019-12-30", "close": 0.975, "volume": 219752.0}, {"date": "2019-12-31", "close": 0.975, "volume": 156438.0}, {"date": "2020-01-02", "close": 0.995, "volume": 453477.0}, {"date": "2020-01-03", "close": 0.98, "volume": 83046.0}, {"date": "2020-01-06", "close": 0.965, "volume": 116641.0}, {"date": "2020-01-07", "close": 0.965, "volume": 60919.0}, {"date": "2020-01-08", "close": 0.975, "volume": 78370.0}, {"date": "2020-01-09", "close": 0.96, "volume": 163395.0}, {"date": "2020-01-10", "close": 0.965, "volume": 66900.0}, {"date": "2020-01-13", "close": 0.975, "volume": 67080.0}, {"date": "2020-01-14", "close": 0.965, "volume": 173010.0}, {"date": "2020-01-15", "close": 0.965, "volume": 154653.0}, {"date": "2020-01-16", "close": 0.975, "volume": 241305.0}, {"date": "2020-01-17", "close": 0.975, "volume": 211728.0}, {"date": "2020-01-20", "close": 0.97, "volume": 14453.0}, {"date": "2020-01-21", "close": 0.97, "volume": 69544.0}, {"date": "2020-01-22", "close": 0.97, "volume": 136772.0}, {"date": "2020-01-23", "close": 0.97, "volume": 72658.0}, {"date": "2020-01-24", "close": 0.98, "volume": 45888.0}, {"date": "2020-01-28", "close": 0.965, "volume": 300353.0}, {"date": "2020-01-29", "close": 0.965, "volume": 114495.0}, {"date": "2020-01-30", "close": 0.96, "volume": 107653.0}, {"date": "2020-01-31", "close": 0.965, "volume": 95550.0}, {"date": "2020-02-03", "close": 0.955, "volume": 125428.0}, {"date": "2020-02-04", "close": 0.96, "volume": 212275.0}, {"date": "2020-02-05", "close": 0.955, "volume": 352877.0}, {"date": "2020-02-06", "close": 0.955, "volume": 164213.0}, {"date": "2020-02-07", "close": 0.96, "volume": 14890.0}, {"date": "2020-02-10", "close": 0.967, "volume": 75950.0}, {"date": "2020-02-11", "close": 0.965, "volume": 13752.0}, {"date": "2020-02-12", "close": 0.96, "volume": 451898.0}, {"date": "2020-02-13", "close": 0.96, "volume": 180413.0}, {"date": "2020-02-14", "close": 0.965, "volume": 5558.0}, {"date": "2020-02-17", "close": 0.975, "volume": 79887.0}, {"date": "2020-02-18", "close": 0.965, "volume": 46267.0}, {"date": "2020-02-19", "close": 0.965, "volume": 264438.0}, {"date": "2020-02-20", "close": 0.965, "volume": 121062.0}, {"date": "2020-02-21", "close": 0.97, "volume": 352710.0}, {"date": "2020-02-24", "close": 0.955, "volume": 612086.0}, {"date": "2020-02-25", "close": 0.95, "volume": 343522.0}, {"date": "2020-02-26", "close": 0.93, "volume": 323019.0}, {"date": "2020-02-27", "close": 0.935, "volume": 183283.0}, {"date": "2020-02-28", "close": 0.91, "volume": 393018.0}, {"date": "2020-03-02", "close": 0.87, "volume": 736183.0}, {"date": "2020-03-03", "close": 0.9, "volume": 335651.0}, {"date": "2020-03-04", "close": 0.89, "volume": 202262.0}, {"date": "2020-03-05", "close": 0.895, "volume": 251962.0}, {"date": "2020-03-06", "close": 0.87, "volume": 167569.0}, {"date": "2020-03-09", "close": 0.845, "volume": 181639.0}, {"date": "2020-03-10", "close": 0.84, "volume": 117164.0}, {"date": "2020-03-11", "close": 0.84, "volume": 45141.0}, {"date": "2020-03-12", "close": 0.83, "volume": 78883.0}, {"date": "2020-03-13", "close": 0.79, "volume": 244159.0}, {"date": "2020-03-16", "close": 0.76, "volume": 108559.0}, {"date": "2020-03-17", "close": 0.77, "volume": 280926.0}, {"date": "2020-03-18", "close": 0.735, "volume": 44989.0}, {"date": "2020-03-19", "close": 0.715, "volume": 88666.0}, {"date": "2020-03-20", "close": 0.685, "volume": 349127.0}, {"date": "2020-03-23", "close": 0.59, "volume": 306483.0}, {"date": "2020-03-24", "close": 0.615, "volume": 90115.0}, {"date": "2020-03-25", "close": 0.68, "volume": 120973.0}, {"date": "2020-03-26", "close": 0.76, "volume": 56710.0}, {"date": "2020-03-27", "close": 0.725, "volume": 148066.0}, {"date": "2020-03-30", "close": 0.725, "volume": 32899.0}, {"date": "2020-03-31", "close": 0.7, "volume": 223134.0}, {"date": "2020-04-01", "close": 0.73, "volume": 53325.0}, {"date": "2020-04-02", "close": 0.74, "volume": 243621.0}, {"date": "2020-04-03", "close": 0.7, "volume": 82155.0}, {"date": "2020-04-06", "close": 0.71, "volume": 91093.0}, {"date": "2020-04-07", "close": 0.73, "volume": 37675.0}, {"date": "2020-04-08", "close": 0.715, "volume": 191058.0}, {"date": "2020-04-09", "close": 0.755, "volume": 111833.0}, {"date": "2020-04-14", "close": 0.74, "volume": 169404.0}, {"date": "2020-04-15", "close": 0.73, "volume": 124577.0}, {"date": "2020-04-16", "close": 0.745, "volume": 55099.0}, {"date": "2020-04-17", "close": 0.75, "volume": 33331.0}, {"date": "2020-04-20", "close": 0.75, "volume": 8700.0}, {"date": "2020-04-21", "close": 0.72, "volume": 121634.0}, {"date": "2020-04-22", "close": 0.735, "volume": 115561.0}, {"date": "2020-04-23", "close": 0.735, "volume": 60645.0}, {"date": "2020-04-24", "close": 0.75, "volume": 52796.0}, {"date": "2020-04-27", "close": 0.75, "volume": 34764.0}, {"date": "2020-04-28", "close": 0.75, "volume": 68051.0}, {"date": "2020-04-29", "close": 0.77, "volume": 93903.0}, {"date": "2020-04-30", "close": 0.76, "volume": 170422.0}, {"date": "2020-05-01", "close": 0.755, "volume": 49325.0}, {"date": "2020-05-04", "close": 0.75, "volume": 142187.0}, {"date": "2020-05-05", "close": 0.76, "volume": 94316.0}, {"date": "2020-05-06", "close": 0.75, "volume": 67699.0}, {"date": "2020-05-07", "close": 0.755, "volume": 152184.0}, {"date": "2020-05-08", "close": 0.76, "volume": 125879.0}, {"date": "2020-05-11", "close": 0.745, "volume": 224733.0}, {"date": "2020-05-12", "close": 0.75, "volume": 44730.0}, {"date": "2020-05-13", "close": 0.76, "volume": 46816.0}, {"date": "2020-05-14", "close": 0.735, "volume": 162194.0}, {"date": "2020-05-15", "close": 0.74, "volume": 41000.0}, {"date": "2020-05-18", "close": 0.745, "volume": 20177.0}, {"date": "2020-05-19", "close": 0.75, "volume": 19316.0}, {"date": "2020-05-20", "close": 0.76, "volume": 50000.0}, {"date": "2020-05-21", "close": 0.745, "volume": 22483.0}, {"date": "2020-05-22", "close": 0.75, "volume": 86958.0}, {"date": "2020-05-25", "close": 0.75, "volume": 115191.0}, {"date": "2020-05-26", "close": 0.77, "volume": 138732.0}, {"date": "2020-05-27", "close": 0.755, "volume": 182517.0}, {"date": "2020-05-28", "close": 0.76, "volume": 98072.0}, {"date": "2020-05-29", "close": 0.77, "volume": 34888.0}, {"date": "2020-06-01", "close": 0.77, "volume": 77153.0}, {"date": "2020-06-02", "close": 0.795, "volume": 12406.0}, {"date": "2020-06-03", "close": 0.795, "volume": 194300.0}, {"date": "2020-06-04", "close": 0.8, "volume": 73652.0}, {"date": "2020-06-05", "close": 0.79, "volume": 96912.0}, {"date": "2020-06-09", "close": 0.81, "volume": 114499.0}, {"date": "2020-06-10", "close": 0.82, "volume": 23782.0}, {"date": "2020-06-11", "close": 0.805, "volume": 28093.0}, {"date": "2020-06-12", "close": 0.79, "volume": 281971.0}, {"date": "2020-06-15", "close": 0.785, "volume": 43493.0}, {"date": "2020-06-16", "close": 0.785, "volume": 122042.0}, {"date": "2020-06-17", "close": 0.785, "volume": 125039.0}, {"date": "2020-06-18", "close": 0.77, "volume": 173069.0}, {"date": "2020-06-19", "close": 0.78, "volume": 155775.0}, {"date": "2020-06-22", "close": 0.77, "volume": 85098.0}, {"date": "2020-06-23", "close": 0.775, "volume": 131209.0}, {"date": "2020-06-24", "close": 0.795, "volume": 307970.0}, {"date": "2020-06-25", "close": 0.8, "volume": 228815.0}, {"date": "2020-06-26", "close": 0.785, "volume": 132723.0}, {"date": "2020-06-29", "close": 0.79, "volume": 144984.0}, {"date": "2020-06-30", "close": 0.785, "volume": 166150.0}, {"date": "2020-07-01", "close": 0.805, "volume": 344568.0}, {"date": "2020-07-02", "close": 0.805, "volume": 65727.0}, {"date": "2020-07-03", "close": 0.815, "volume": 98152.0}, {"date": "2020-07-06", "close": 0.81, "volume": 207690.0}, {"date": "2020-07-07", "close": 0.81, "volume": 61024.0}, {"date": "2020-07-08", "close": 0.81, "volume": 45034.0}, {"date": "2020-07-09", "close": 0.81, "volume": 68238.0}, {"date": "2020-07-10", "close": 0.81, "volume": 17796.0}, {"date": "2020-07-13", "close": 0.8, "volume": 29211.0}, {"date": "2020-07-14", "close": 0.78, "volume": 182533.0}, {"date": "2020-07-15", "close": 0.79, "volume": 4709.0}, {"date": "2020-07-16", "close": 0.775, "volume": 55646.0}, {"date": "2020-07-17", "close": 0.78, "volume": 36200.0}, {"date": "2020-07-20", "close": 0.78, "volume": 47200.0}, {"date": "2020-07-21", "close": 0.78, "volume": 48900.0}, {"date": "2020-07-22", "close": 0.785, "volume": 24031.0}, {"date": "2020-07-23", "close": 0.78, "volume": 65232.0}, {"date": "2020-07-24", "close": 0.785, "volume": 60080.0}, {"date": "2020-07-27", "close": 0.78, "volume": 37820.0}, {"date": "2020-07-28", "close": 0.79, "volume": 93461.0}, {"date": "2020-07-29", "close": 0.775, "volume": 59842.0}, {"date": "2020-07-30", "close": 0.775, "volume": 12133.0}, {"date": "2020-07-31", "close": 0.77, "volume": 8846.0}, {"date": "2020-08-03", "close": 0.77, "volume": 77966.0}, {"date": "2020-08-04", "close": 0.77, "volume": 168267.0}, {"date": "2020-08-05", "close": 0.765, "volume": 109839.0}, {"date": "2020-08-06", "close": 0.77, "volume": 123470.0}, {"date": "2020-08-07", "close": 0.77, "volume": 39778.0}, {"date": "2020-08-10", "close": 0.77, "volume": 51732.0}, {"date": "2020-08-11", "close": 0.765, "volume": 154422.0}, {"date": "2020-08-12", "close": 0.76, "volume": 311476.0}, {"date": "2020-08-13", "close": 0.76, "volume": 34195.0}, {"date": "2020-08-14", "close": 0.77, "volume": 79908.0}, {"date": "2020-08-17", "close": 0.76, "volume": 130947.0}, {"date": "2020-08-18", "close": 0.755, "volume": 262952.0}, {"date": "2020-08-19", "close": 0.755, "volume": 63849.0}, {"date": "2020-08-20", "close": 0.77, "volume": 44829.0}, {"date": "2020-08-21", "close": 0.77, "volume": 50929.0}, {"date": "2020-08-24", "close": 0.765, "volume": 82353.0}, {"date": "2020-08-25", "close": 0.78, "volume": 103004.0}, {"date": "2020-08-26", "close": 0.77, "volume": 53683.0}, {"date": "2020-08-27", "close": 0.77, "volume": 42580.0}, {"date": "2020-08-28", "close": 0.78, "volume": 37908.0}, {"date": "2020-08-31", "close": 0.775, "volume": 39949.0}, {"date": "2020-09-01", "close": 0.77, "volume": 69599.0}, {"date": "2020-09-02", "close": 0.775, "volume": 127767.0}, {"date": "2020-09-03", "close": 0.775, "volume": 88708.0}, {"date": "2020-09-04", "close": 0.77, "volume": 83465.0}, {"date": "2020-09-07", "close": 0.77, "volume": 101162.0}, {"date": "2020-09-08", "close": 0.785, "volume": 69998.0}, {"date": "2020-09-09", "close": 0.775, "volume": 174909.0}, {"date": "2020-09-10", "close": 0.78, "volume": 37548.0}, {"date": "2020-09-11", "close": 0.775, "volume": 66146.0}, {"date": "2020-09-14", "close": 0.78, "volume": 71053.0}, {"date": "2020-09-15", "close": 0.78, "volume": 70564.0}, {"date": "2020-09-16", "close": 0.785, "volume": 142455.0}, {"date": "2020-09-17", "close": 0.795, "volume": 124796.0}, {"date": "2020-09-18", "close": 0.78, "volume": 145937.0}, {"date": "2020-09-21", "close": 0.795, "volume": 76844.0}, {"date": "2020-09-22", "close": 0.795, "volume": 46800.0}, {"date": "2020-09-23", "close": 0.785, "volume": 32127.0}, {"date": "2020-09-24", "close": 0.79, "volume": 54610.0}, {"date": "2020-09-25", "close": 0.79, "volume": 57171.0}, {"date": "2020-09-28", "close": 0.8, "volume": 36761.0}, {"date": "2020-09-29", "close": 0.8, "volume": 82980.0}, {"date": "2020-09-30", "close": 0.8, "volume": 89267.0}, {"date": "2020-10-01", "close": 0.8, "volume": 112360.0}, {"date": "2020-10-02", "close": 0.785, "volume": 172602.0}, {"date": "2020-10-05", "close": 0.81, "volume": 86371.0}, {"date": "2020-10-06", "close": 0.81, "volume": 375380.0}, {"date": "2020-10-07", "close": 0.82, "volume": 120410.0}, {"date": "2020-10-08", "close": 0.795, "volume": 147121.0}, {"date": "2020-10-09", "close": 0.795, "volume": 70874.0}, {"date": "2020-10-12", "close": 0.79, "volume": 107843.0}, {"date": "2020-10-13", "close": 0.79, "volume": 70321.0}, {"date": "2020-10-14", "close": 0.775, "volume": 381653.0}, {"date": "2020-10-15", "close": 0.775, "volume": 144132.0}, {"date": "2020-10-16", "close": 0.775, "volume": 123234.0}, {"date": "2020-10-19", "close": 0.785, "volume": 100614.0}, {"date": "2020-10-20", "close": 0.785, "volume": 57736.0}, {"date": "2020-10-21", "close": 0.78, "volume": 216979.0}, {"date": "2020-10-22", "close": 0.775, "volume": 65703.0}, {"date": "2020-10-23", "close": 0.77, "volume": 250688.0}, {"date": "2020-10-26", "close": 0.775, "volume": 42709.0}, {"date": "2020-10-27", "close": 0.775, "volume": 68898.0}, {"date": "2020-10-28", "close": 0.785, "volume": 19562.0}, {"date": "2020-10-29", "close": 0.775, "volume": 129666.0}, {"date": "2020-10-30", "close": 0.775, "volume": 33496.0}, {"date": "2020-11-02", "close": 0.765, "volume": 492607.0}, {"date": "2020-11-03", "close": 0.765, "volume": 90779.0}, {"date": "2020-11-05", "close": 0.78, "volume": 21189.0}, {"date": "2020-11-06", "close": 0.78, "volume": 139111.0}, {"date": "2020-11-09", "close": 0.78, "volume": 179297.0}, {"date": "2020-11-10", "close": 0.785, "volume": 431022.0}, {"date": "2020-11-11", "close": 0.785, "volume": 260222.0}, {"date": "2020-11-12", "close": 0.79, "volume": 80948.0}, {"date": "2020-11-13", "close": 0.79, "volume": 53955.0}, {"date": "2020-11-16", "close": 0.805, "volume": 44784.0}, {"date": "2020-11-17", "close": 0.82, "volume": 175919.0}, {"date": "2020-11-18", "close": 0.825, "volume": 103420.0}, {"date": "2020-11-19", "close": 0.81, "volume": 57424.0}, {"date": "2020-11-20", "close": 0.82, "volume": 92405.0}, {"date": "2020-11-23", "close": 0.82, "volume": 142157.0}, {"date": "2020-11-24", "close": 0.825, "volume": 233557.0}, {"date": "2020-11-25", "close": 0.83, "volume": 92507.0}, {"date": "2020-11-26", "close": 0.83, "volume": 155923.0}, {"date": "2020-11-27", "close": 0.825, "volume": 152164.0}, {"date": "2020-11-30", "close": 0.83, "volume": 5969.0}, {"date": "2020-12-01", "close": 0.84, "volume": 123375.0}, {"date": "2020-12-02", "close": 0.84, "volume": 280317.0}, {"date": "2020-12-03", "close": 0.845, "volume": 128244.0}, {"date": "2020-12-04", "close": 0.855, "volume": 91325.0}, {"date": "2020-12-07", "close": 0.865, "volume": 119293.0}, {"date": "2020-12-08", "close": 0.875, "volume": 114226.0}, {"date": "2020-12-09", "close": 0.87, "volume": 72062.0}, {"date": "2020-12-10", "close": 0.855, "volume": 42667.0}, {"date": "2020-12-11", "close": 0.85, "volume": 67550.0}, {"date": "2020-12-14", "close": 0.865, "volume": 68648.0}, {"date": "2020-12-15", "close": 0.86, "volume": 43297.0}, {"date": "2020-12-16", "close": 0.865, "volume": 100462.0}, {"date": "2020-12-17", "close": 0.865, "volume": 71120.0}, {"date": "2020-12-18", "close": 0.865, "volume": 110049.0}, {"date": "2020-12-21", "close": 0.865, "volume": 217679.0}, {"date": "2020-12-22", "close": 0.86, "volume": 150026.0}, {"date": "2020-12-23", "close": 0.88, "volume": 127581.0}, {"date": "2020-12-24", "close": 0.89, "volume": 23587.0}, {"date": "2020-12-29", "close": 0.9, "volume": 127973.0}, {"date": "2020-12-30", "close": 0.895, "volume": 266143.0}, {"date": "2020-12-31", "close": 0.9, "volume": 156370.0}, {"date": "2021-01-04", "close": 0.9, "volume": 148700.0}, {"date": "2021-01-05", "close": 0.9, "volume": 132483.0}, {"date": "2021-01-06", "close": 0.895, "volume": 11550.0}, {"date": "2021-01-07", "close": 0.9, "volume": 11377.0}, {"date": "2021-01-08", "close": 0.895, "volume": 42991.0}, {"date": "2021-01-11", "close": 0.89, "volume": 76979.0}, {"date": "2021-01-12", "close": 0.895, "volume": 47077.0}, {"date": "2021-01-13", "close": 0.9, "volume": 20199.0}, {"date": "2021-01-14", "close": 0.88, "volume": 23065.0}, {"date": "2021-01-15", "close": 0.89, "volume": 27260.0}, {"date": "2021-01-18", "close": 0.885, "volume": 35062.0}, {"date": "2021-01-19", "close": 0.88, "volume": 22355.0}, {"date": "2021-01-20", "close": 0.89, "volume": 51400.0}, {"date": "2021-01-21", "close": 0.9, "volume": 130858.0}, {"date": "2021-01-22", "close": 0.89, "volume": 108429.0}, {"date": "2021-01-25", "close": 0.87, "volume": 150621.0}, {"date": "2021-01-27", "close": 0.88, "volume": 73968.0}, {"date": "2021-01-28", "close": 0.87, "volume": 52820.0}, {"date": "2021-01-29", "close": 0.85, "volume": 234608.0}, {"date": "2021-02-01", "close": 0.86, "volume": 116709.0}, {"date": "2021-02-02", "close": 0.88, "volume": 316562.0}, {"date": "2021-02-03", "close": 0.895, "volume": 161194.0}, {"date": "2021-02-04", "close": 0.89, "volume": 85648.0}, {"date": "2021-02-05", "close": 0.9, "volume": 490423.0}, {"date": "2021-02-08", "close": 0.91, "volume": 32529.0}, {"date": "2021-02-09", "close": 0.9, "volume": 22363.0}, {"date": "2021-02-10", "close": 0.905, "volume": 141852.0}, {"date": "2021-02-11", "close": 0.89, "volume": 78877.0}, {"date": "2021-02-16", "close": 0.87, "volume": 971614.0}, {"date": "2021-02-17", "close": 0.88, "volume": 101557.0}, {"date": "2021-02-18", "close": 0.875, "volume": 49483.0}, {"date": "2021-02-19", "close": 0.87, "volume": 356793.0}, {"date": "2021-02-22", "close": 0.87, "volume": 126525.0}, {"date": "2021-02-23", "close": 0.89, "volume": 357794.0}, {"date": "2021-02-24", "close": 0.88, "volume": 62700.0}, {"date": "2021-02-25", "close": 0.885, "volume": 133737.0}, {"date": "2021-02-26", "close": 0.88, "volume": 110233.0}, {"date": "2021-03-01", "close": 0.885, "volume": 38346.0}, {"date": "2021-03-02", "close": 0.88, "volume": 51125.0}, {"date": "2021-03-03", "close": 0.88, "volume": 198322.0}, {"date": "2021-03-04", "close": 0.88, "volume": 93835.0}, {"date": "2021-03-05", "close": 0.875, "volume": 72000.0}, {"date": "2021-03-08", "close": 0.88, "volume": 157893.0}, {"date": "2021-03-09", "close": 0.885, "volume": 90928.0}, {"date": "2021-03-10", "close": 0.885, "volume": 66849.0}, {"date": "2021-03-11", "close": 0.885, "volume": 29336.0}, {"date": "2021-03-12", "close": 0.89, "volume": 75600.0}, {"date": "2021-03-15", "close": 0.88, "volume": 87278.0}, {"date": "2021-03-16", "close": 0.89, "volume": 104076.0}, {"date": "2021-03-17", "close": 0.875, "volume": 123550.0}, {"date": "2021-03-18", "close": 0.875, "volume": 138273.0}, {"date": "2021-03-19", "close": 0.89, "volume": 105437.0}, {"date": "2021-03-22", "close": 0.875, "volume": 165504.0}, {"date": "2021-03-23", "close": 0.875, "volume": 26251.0}, {"date": "2021-03-24", "close": 0.875, "volume": 156095.0}, {"date": "2021-03-25", "close": 0.88, "volume": 104031.0}, {"date": "2021-03-26", "close": 0.87, "volume": 103578.0}, {"date": "2021-03-29", "close": 0.875, "volume": 81960.0}, {"date": "2021-03-30", "close": 0.875, "volume": 182728.0}, {"date": "2021-03-31", "close": 0.885, "volume": 155513.0}, {"date": "2021-04-01", "close": 0.88, "volume": 106566.0}, {"date": "2021-04-06", "close": 0.895, "volume": 178437.0}, {"date": "2021-04-07", "close": 0.875, "volume": 71742.0}, {"date": "2021-04-08", "close": 0.87, "volume": 88214.0}, {"date": "2021-04-09", "close": 0.865, "volume": 62649.0}, {"date": "2021-04-12", "close": 0.875, "volume": 66181.0}, {"date": "2021-04-13", "close": 0.88, "volume": 5934.0}, {"date": "2021-04-14", "close": 0.88, "volume": 350436.0}, {"date": "2021-04-15", "close": 0.875, "volume": 50535.0}, {"date": "2021-04-16", "close": 0.875, "volume": 99418.0}, {"date": "2021-04-19", "close": 0.89, "volume": 147072.0}, {"date": "2021-04-20", "close": 0.89, "volume": 47841.0}, {"date": "2021-04-21", "close": 0.885, "volume": 43777.0}, {"date": "2021-04-22", "close": 0.88, "volume": 34953.0}, {"date": "2021-04-23", "close": 0.88, "volume": 102416.0}, {"date": "2021-04-26", "close": 0.885, "volume": 124431.0}, {"date": "2021-04-27", "close": 0.885, "volume": 30185.0}, {"date": "2021-04-28", "close": 0.89, "volume": 88808.0}, {"date": "2021-04-29", "close": 0.89, "volume": 137374.0}, {"date": "2021-04-30", "close": 0.885, "volume": 23976.0}, {"date": "2021-05-03", "close": 0.88, "volume": 222842.0}, {"date": "2021-05-04", "close": 0.885, "volume": 16297.0}, {"date": "2021-05-05", "close": 0.885, "volume": 38415.0}, {"date": "2021-05-06", "close": 0.89, "volume": 139862.0}, {"date": "2021-05-07", "close": 0.885, "volume": 31544.0}, {"date": "2021-05-10", "close": 0.88, "volume": 156191.0}, {"date": "2021-05-11", "close": 0.88, "volume": 80158.0}, {"date": "2021-05-12", "close": 0.89, "volume": 133374.0}, {"date": "2021-05-13", "close": 0.89, "volume": 391741.0}, {"date": "2021-05-14", "close": 0.885, "volume": 255250.0}, {"date": "2021-05-17", "close": 0.885, "volume": 137011.0}, {"date": "2021-05-18", "close": 0.89, "volume": 67674.0}, {"date": "2021-05-19", "close": 0.885, "volume": 98353.0}, {"date": "2021-05-20", "close": 0.89, "volume": 48404.0}, {"date": "2021-05-21", "close": 0.89, "volume": 32538.0}, {"date": "2021-05-24", "close": 0.89, "volume": 79782.0}, {"date": "2021-05-25", "close": 0.895, "volume": 58254.0}, {"date": "2021-05-26", "close": 0.89, "volume": 22036.0}, {"date": "2021-05-27", "close": 0.89, "volume": 33282.0}, {"date": "2021-05-28", "close": 0.895, "volume": 62730.0}, {"date": "2021-05-31", "close": 0.89, "volume": 135034.0}, {"date": "2021-06-01", "close": 0.895, "volume": 91239.0}, {"date": "2021-06-02", "close": 0.895, "volume": 125210.0}, {"date": "2021-06-03", "close": 0.89, "volume": 118943.0}, {"date": "2021-06-04", "close": 0.905, "volume": 114101.0}, {"date": "2021-06-07", "close": 0.91, "volume": 227016.0}, {"date": "2021-06-08", "close": 0.925, "volume": 190117.0}, {"date": "2021-06-09", "close": 0.94, "volume": 215332.0}, {"date": "2021-06-10", "close": 0.93, "volume": 199833.0}, {"date": "2021-06-11", "close": 0.93, "volume": 190429.0}, {"date": "2021-06-15", "close": 0.925, "volume": 129780.0}, {"date": "2021-06-16", "close": 0.94, "volume": 83598.0}, {"date": "2021-06-17", "close": 0.95, "volume": 174457.0}, {"date": "2021-06-18", "close": 0.935, "volume": 34832.0}, {"date": "2021-06-21", "close": 0.935, "volume": 88257.0}, {"date": "2021-06-22", "close": 0.945, "volume": 137233.0}, {"date": "2021-06-23", "close": 0.96, "volume": 350154.0}, {"date": "2021-06-24", "close": 0.945, "volume": 24108.0}, {"date": "2021-06-25", "close": 0.955, "volume": 195604.0}, {"date": "2021-06-28", "close": 0.955, "volume": 251853.0}, {"date": "2021-06-29", "close": 0.95, "volume": 63781.0}, {"date": "2021-06-30", "close": 0.955, "volume": 352116.0}, {"date": "2021-07-01", "close": 0.96, "volume": 182551.0}, {"date": "2021-07-02", "close": 0.965, "volume": 260393.0}, {"date": "2021-07-05", "close": 0.95, "volume": 339379.0}, {"date": "2021-07-06", "close": 0.95, "volume": 43278.0}, {"date": "2021-07-07", "close": 0.95, "volume": 188728.0}, {"date": "2021-07-08", "close": 0.95, "volume": 80694.0}, {"date": "2021-07-09", "close": 0.94, "volume": 109075.0}, {"date": "2021-07-12", "close": 0.94, "volume": 143441.0}, {"date": "2021-07-13", "close": 0.94, "volume": 111021.0}, {"date": "2021-07-14", "close": 0.94, "volume": 231369.0}, {"date": "2021-07-15", "close": 0.945, "volume": 54073.0}, {"date": "2021-07-16", "close": 0.945, "volume": 140753.0}, {"date": "2021-07-19", "close": 0.94, "volume": 43454.0}, {"date": "2021-07-20", "close": 0.935, "volume": 222296.0}, {"date": "2021-07-21", "close": 0.94, "volume": 29976.0}, {"date": "2021-07-22", "close": 0.94, "volume": 53476.0}, {"date": "2021-07-23", "close": 0.94, "volume": 28246.0}, {"date": "2021-07-26", "close": 0.94, "volume": 100328.0}, {"date": "2021-07-27", "close": 0.935, "volume": 343396.0}, {"date": "2021-07-28", "close": 0.94, "volume": 125667.0}, {"date": "2021-07-29", "close": 0.95, "volume": 88237.0}, {"date": "2021-07-30", "close": 0.945, "volume": 86435.0}, {"date": "2021-08-02", "close": 0.94, "volume": 108226.0}, {"date": "2021-08-03", "close": 0.94, "volume": 163817.0}, {"date": "2021-08-04", "close": 0.95, "volume": 31268.0}, {"date": "2021-08-05", "close": 0.945, "volume": 29265.0}, {"date": "2021-08-06", "close": 0.95, "volume": 48976.0}, {"date": "2021-08-09", "close": 0.945, "volume": 133637.0}, {"date": "2021-08-10", "close": 0.95, "volume": 156763.0}, {"date": "2021-08-11", "close": 0.96, "volume": 133925.0}, {"date": "2021-08-12", "close": 0.95, "volume": 108007.0}, {"date": "2021-08-13", "close": 0.96, "volume": 185120.0}, {"date": "2021-08-16", "close": 0.955, "volume": 62193.0}, {"date": "2021-08-17", "close": 0.955, "volume": 95658.0}, {"date": "2021-08-18", "close": 0.97, "volume": 202171.0}, {"date": "2021-08-19", "close": 0.97, "volume": 214685.0}, {"date": "2021-08-20", "close": 0.96, "volume": 169799.0}, {"date": "2021-08-23", "close": 0.975, "volume": 359609.0}, {"date": "2021-08-24", "close": 0.96, "volume": 194750.0}, {"date": "2021-08-25", "close": 0.96, "volume": 187304.0}, {"date": "2021-08-26", "close": 0.96, "volume": 138481.0}, {"date": "2021-08-27", "close": 0.965, "volume": 3879.0}, {"date": "2021-08-30", "close": 0.97, "volume": 174947.0}, {"date": "2021-08-31", "close": 0.965, "volume": 98490.0}, {"date": "2021-09-01", "close": 0.965, "volume": 37508.0}, {"date": "2021-09-02", "close": 0.97, "volume": 214631.0}, {"date": "2021-09-03", "close": 0.965, "volume": 43145.0}, {"date": "2021-09-06", "close": 0.96, "volume": 71203.0}, {"date": "2021-09-07", "close": 0.965, "volume": 110833.0}, {"date": "2021-09-08", "close": 0.965, "volume": 125934.0}, {"date": "2021-09-09", "close": 0.965, "volume": 138902.0}, {"date": "2021-09-10", "close": 0.975, "volume": 72798.0}, {"date": "2021-09-13", "close": 0.96, "volume": 71086.0}, {"date": "2021-09-14", "close": 0.965, "volume": 14300.0}, {"date": "2021-09-15", "close": 0.965, "volume": 62283.0}, {"date": "2021-09-16", "close": 0.965, "volume": 170231.0}, {"date": "2021-09-17", "close": 0.955, "volume": 151355.0}, {"date": "2021-09-20", "close": 0.95, "volume": 90736.0}, {"date": "2021-09-21", "close": 0.95, "volume": 100364.0}, {"date": "2021-09-22", "close": 0.935, "volume": 178478.0}, {"date": "2021-09-23", "close": 0.95, "volume": 133559.0}, {"date": "2021-09-24", "close": 0.945, "volume": 70077.0}, {"date": "2021-09-27", "close": 0.945, "volume": 107409.0}, {"date": "2021-09-28", "close": 0.95, "volume": 129637.0}, {"date": "2021-09-29", "close": 0.945, "volume": 272010.0}, {"date": "2021-09-30", "close": 0.96, "volume": 100379.0}, {"date": "2021-10-01", "close": 0.945, "volume": 282728.0}, {"date": "2021-10-04", "close": 0.955, "volume": 113191.0}, {"date": "2021-10-05", "close": 0.915, "volume": 152488.0}, {"date": "2021-10-06", "close": 0.91, "volume": 108737.0}, {"date": "2021-10-07", "close": 0.91, "volume": 194249.0}, {"date": "2021-10-08", "close": 0.915, "volume": 66842.0}, {"date": "2021-10-11", "close": 0.91, "volume": 128254.0}, {"date": "2021-10-12", "close": 0.905, "volume": 146468.0}, {"date": "2021-10-13", "close": 0.91, "volume": 75511.0}, {"date": "2021-10-14", "close": 0.91, "volume": 10524.0}, {"date": "2021-10-15", "close": 0.915, "volume": 55371.0}, {"date": "2021-10-18", "close": 0.92, "volume": 170919.0}, {"date": "2021-10-19", "close": 0.93, "volume": 164220.0}, {"date": "2021-10-20", "close": 0.935, "volume": 167959.0}, {"date": "2021-10-21", "close": 0.94, "volume": 32000.0}, {"date": "2021-10-22", "close": 0.925, "volume": 92704.0}, {"date": "2021-10-25", "close": 0.935, "volume": 22436.0}, {"date": "2021-10-26", "close": 0.935, "volume": 51361.0}, {"date": "2021-10-27", "close": 0.935, "volume": 55962.0}, {"date": "2021-10-28", "close": 0.925, "volume": 98581.0}, {"date": "2021-10-29", "close": 0.925, "volume": 46587.0}, {"date": "2021-11-01", "close": 0.925, "volume": 162401.0}, {"date": "2021-11-02", "close": 0.92, "volume": 61438.0}, {"date": "2021-11-03", "close": 0.92, "volume": 52330.0}, {"date": "2021-11-04", "close": 0.92, "volume": 61041.0}, {"date": "2021-11-05", "close": 0.925, "volume": 154532.0}, {"date": "2021-11-08", "close": 0.92, "volume": 91430.0}, {"date": "2021-11-09", "close": 0.92, "volume": 22467.0}, {"date": "2021-11-10", "close": 0.92, "volume": 129480.0}, {"date": "2021-11-11", "close": 0.91, "volume": 97177.0}, {"date": "2021-11-12", "close": 0.91, "volume": 99610.0}, {"date": "2021-11-15", "close": 0.92, "volume": 29107.0}, {"date": "2021-11-16", "close": 0.92, "volume": 55180.0}, {"date": "2021-11-17", "close": 0.915, "volume": 57944.0}, {"date": "2021-11-18", "close": 0.915, "volume": 27783.0}, {"date": "2021-11-19", "close": 0.92, "volume": 103286.0}, {"date": "2021-11-22", "close": 0.915, "volume": 88175.0}, {"date": "2021-11-23", "close": 0.92, "volume": 55804.0}, {"date": "2021-11-24", "close": 0.915, "volume": 26857.0}, {"date": "2021-11-25", "close": 0.92, "volume": 10418.0}, {"date": "2021-11-26", "close": 0.915, "volume": 36798.0}, {"date": "2021-11-29", "close": 0.915, "volume": 115176.0}, {"date": "2021-11-30", "close": 0.915, "volume": 119604.0}, {"date": "2021-12-01", "close": 0.91, "volume": 176049.0}, {"date": "2021-12-02", "close": 0.915, "volume": 178495.0}, {"date": "2021-12-03", "close": 0.9, "volume": 132989.0}, {"date": "2021-12-06", "close": 0.92, "volume": 294866.0}, {"date": "2021-12-07", "close": 0.915, "volume": 16324.0}, {"date": "2021-12-08", "close": 0.9, "volume": 57808.0}, {"date": "2021-12-09", "close": 0.89, "volume": 326323.0}, {"date": "2021-12-10", "close": 0.9, "volume": 17512.0}, {"date": "2021-12-13", "close": 0.9, "volume": 27490.0}, {"date": "2021-12-14", "close": 0.915, "volume": 208161.0}, {"date": "2021-12-15", "close": 0.915, "volume": 42100.0}, {"date": "2021-12-16", "close": 0.905, "volume": 48882.0}, {"date": "2021-12-17", "close": 0.91, "volume": 1155.0}, {"date": "2021-12-20", "close": 0.9, "volume": 57097.0}, {"date": "2021-12-21", "close": 0.91, "volume": 72569.0}, {"date": "2021-12-22", "close": 0.91, "volume": 26308.0}, {"date": "2021-12-23", "close": 0.915, "volume": 149239.0}, {"date": "2021-12-24", "close": 0.915, "volume": 40000.0}, {"date": "2021-12-29", "close": 0.92, "volume": 151358.0}, {"date": "2021-12-30", "close": 0.92, "volume": 180984.0}, {"date": "2021-12-31", "close": 0.925, "volume": 128824.0}, {"date": "2022-01-04", "close": 0.92, "volume": 271649.0}, {"date": "2022-01-05", "close": 0.895, "volume": 106092.0}, {"date": "2022-01-06", "close": 0.89, "volume": 223186.0}, {"date": "2022-01-07", "close": 0.89, "volume": 64340.0}, {"date": "2022-01-10", "close": 0.895, "volume": 18099.0}, {"date": "2022-01-11", "close": 0.885, "volume": 57653.0}, {"date": "2022-01-12", "close": 0.885, "volume": 110683.0}, {"date": "2022-01-13", "close": 0.895, "volume": 34667.0}, {"date": "2022-01-14", "close": 0.9, "volume": 68223.0}, {"date": "2022-01-17", "close": 0.9, "volume": 36638.0}, {"date": "2022-01-18", "close": 0.905, "volume": 59324.0}, {"date": "2022-01-19", "close": 0.895, "volume": 103700.0}, {"date": "2022-01-20", "close": 0.9, "volume": 6393.0}, {"date": "2022-01-21", "close": 0.89, "volume": 154932.0}, {"date": "2022-01-24", "close": 0.885, "volume": 94418.0}, {"date": "2022-01-25", "close": 0.8775, "volume": 208151.0}, {"date": "2022-01-27", "close": 0.87, "volume": 271465.0}, {"date": "2022-01-28", "close": 0.875, "volume": 179147.0}, {"date": "2022-01-31", "close": 0.885, "volume": 188745.0}, {"date": "2022-02-01", "close": 0.885, "volume": 72613.0}, {"date": "2022-02-02", "close": 0.885, "volume": 9120.0}, {"date": "2022-02-03", "close": 0.88, "volume": 101783.0}, {"date": "2022-02-04", "close": 0.88, "volume": 922.0}, {"date": "2022-02-07", "close": 0.865, "volume": 35344.0}, {"date": "2022-02-08", "close": 0.8725, "volume": 174058.0}, {"date": "2022-02-09", "close": 0.875, "volume": 50649.0}, {"date": "2022-02-10", "close": 0.87, "volume": 267138.0}, {"date": "2022-02-11", "close": 0.87, "volume": 59626.0}, {"date": "2022-02-14", "close": 0.86, "volume": 178529.0}, {"date": "2022-02-15", "close": 0.855, "volume": 60523.0}, {"date": "2022-02-16", "close": 0.855, "volume": 69728.0}, {"date": "2022-02-17", "close": 0.85, "volume": 306487.0}, {"date": "2022-02-18", "close": 0.86, "volume": 86590.0}, {"date": "2022-02-21", "close": 0.85, "volume": 124373.0}, {"date": "2022-02-22", "close": 0.865, "volume": 130765.0}, {"date": "2022-02-23", "close": 0.865, "volume": 114077.0}, {"date": "2022-02-24", "close": 0.85, "volume": 191153.0}, {"date": "2022-02-25", "close": 0.85, "volume": 128926.0}, {"date": "2022-02-28", "close": 0.845, "volume": 162210.0}, {"date": "2022-03-01", "close": 0.85, "volume": 87537.0}, {"date": "2022-03-02", "close": 0.845, "volume": 103840.0}, {"date": "2022-03-03", "close": 0.865, "volume": 375472.0}, {"date": "2022-03-04", "close": 0.86, "volume": 97445.0}, {"date": "2022-03-07", "close": 0.855, "volume": 118852.0}, {"date": "2022-03-08", "close": 0.85, "volume": 127721.0}, {"date": "2022-03-09", "close": 0.85, "volume": 68588.0}, {"date": "2022-03-10", "close": 0.855, "volume": 72522.0}, {"date": "2022-03-11", "close": 0.865, "volume": 132000.0}, {"date": "2022-03-14", "close": 0.855, "volume": 84362.0}, {"date": "2022-03-15", "close": 0.855, "volume": 136655.0}, {"date": "2022-03-16", "close": 0.86, "volume": 101643.0}, {"date": "2022-03-17", "close": 0.83, "volume": 808163.0}, {"date": "2022-03-18", "close": 0.85, "volume": 50748.0}, {"date": "2022-03-21", "close": 0.86, "volume": 35427.0}, {"date": "2022-03-22", "close": 0.85, "volume": 184545.0}, {"date": "2022-03-23", "close": 0.86, "volume": 209556.0}, {"date": "2022-03-24", "close": 0.86, "volume": 40747.0}, {"date": "2022-03-25", "close": 0.87, "volume": 122002.0}, {"date": "2022-03-28", "close": 0.87, "volume": 249126.0}, {"date": "2022-03-29", "close": 0.875, "volume": 129998.0}, {"date": "2022-03-30", "close": 0.885, "volume": 377673.0}, {"date": "2022-03-31", "close": 0.88, "volume": 47580.0}, {"date": "2022-04-01", "close": 0.895, "volume": 189717.0}, {"date": "2022-04-04", "close": 0.9, "volume": 122806.0}, {"date": "2022-04-05", "close": 0.88, "volume": 160856.0}, {"date": "2022-04-06", "close": 0.87, "volume": 80245.0}, {"date": "2022-04-07", "close": 0.87, "volume": 70551.0}, {"date": "2022-04-08", "close": 0.875, "volume": 154432.0}, {"date": "2022-04-11", "close": 0.86, "volume": 152825.0}, {"date": "2022-04-12", "close": 0.87, "volume": 153848.0}, {"date": "2022-04-13", "close": 0.865, "volume": 195607.0}, {"date": "2022-04-14", "close": 0.865, "volume": 119622.0}, {"date": "2022-04-19", "close": 0.86, "volume": 48563.0}, {"date": "2022-04-20", "close": 0.865, "volume": 158493.0}, {"date": "2022-04-21", "close": 0.885, "volume": 111685.0}, {"date": "2022-04-22", "close": 0.87, "volume": 76703.0}, {"date": "2022-04-26", "close": 0.86, "volume": 131227.0}, {"date": "2022-04-27", "close": 0.86, "volume": 204315.0}, {"date": "2022-04-28", "close": 0.855, "volume": 73606.0}, {"date": "2022-04-29", "close": 0.875, "volume": 169853.0}, {"date": "2022-05-02", "close": 0.855, "volume": 122051.0}, {"date": "2022-05-03", "close": 0.85, "volume": 199322.0}, {"date": "2022-05-04", "close": 0.855, "volume": 5873.0}, {"date": "2022-05-05", "close": 0.88, "volume": 317685.0}, {"date": "2022-05-06", "close": 0.86, "volume": 78570.0}, {"date": "2022-05-09", "close": 0.8475, "volume": 155174.0}, {"date": "2022-05-10", "close": 0.84, "volume": 162546.0}, {"date": "2022-05-11", "close": 0.845, "volume": 8128.0}, {"date": "2022-05-12", "close": 0.835, "volume": 42984.0}, {"date": "2022-05-13", "close": 0.845, "volume": 97994.0}, {"date": "2022-05-16", "close": 0.845, "volume": 24231.0}, {"date": "2022-05-17", "close": 0.845, "volume": 19662.0}, {"date": "2022-05-18", "close": 0.845, "volume": 22163.0}, {"date": "2022-05-19", "close": 0.84, "volume": 152437.0}, {"date": "2022-05-20", "close": 0.845, "volume": 48648.0}, {"date": "2022-05-23", "close": 0.84, "volume": 88262.0}, {"date": "2022-05-24", "close": 0.845, "volume": 143392.0}, {"date": "2022-05-25", "close": 0.84, "volume": 170046.0}, {"date": "2022-05-26", "close": 0.845, "volume": 65160.0}, {"date": "2022-05-27", "close": 0.85, "volume": 56041.0}, {"date": "2022-05-30", "close": 0.88, "volume": 418172.0}, {"date": "2022-05-31", "close": 0.865, "volume": 108127.0}, {"date": "2022-06-01", "close": 0.875, "volume": 133459.0}, {"date": "2022-06-02", "close": 0.87, "volume": 26989.0}, {"date": "2022-06-03", "close": 0.875, "volume": 87982.0}, {"date": "2022-06-06", "close": 0.88, "volume": 154559.0}, {"date": "2022-06-07", "close": 0.87, "volume": 33353.0}, {"date": "2022-06-08", "close": 0.865, "volume": 149309.0}, {"date": "2022-06-09", "close": 0.865, "volume": 346150.0}, {"date": "2022-06-10", "close": 0.86, "volume": 76576.0}, {"date": "2022-06-14", "close": 0.825, "volume": 424031.0}, {"date": "2022-06-15", "close": 0.82, "volume": 137867.0}, {"date": "2022-06-16", "close": 0.825, "volume": 50760.0}, {"date": "2022-06-17", "close": 0.82, "volume": 215212.0}, {"date": "2022-06-20", "close": 0.8, "volume": 164120.0}, {"date": "2022-06-21", "close": 0.82, "volume": 105738.0}, {"date": "2022-06-22", "close": 0.84, "volume": 175240.0}, {"date": "2022-06-23", "close": 0.83, "volume": 16067.0}, {"date": "2022-06-24", "close": 0.83, "volume": 71490.0}, {"date": "2022-06-27", "close": 0.82, "volume": 82886.0}, {"date": "2022-06-28", "close": 0.815, "volume": 161920.0}, {"date": "2022-06-29", "close": 0.815, "volume": 36642.0}, {"date": "2022-06-30", "close": 0.82, "volume": 13917.0}, {"date": "2022-07-01", "close": 0.825, "volume": 100514.0}, {"date": "2022-07-04", "close": 0.825, "volume": 188853.0}, {"date": "2022-07-05", "close": 0.82, "volume": 57501.0}, {"date": "2022-07-06", "close": 0.8, "volume": 55990.0}, {"date": "2022-07-07", "close": 0.805, "volume": 8229.0}, {"date": "2022-07-08", "close": 0.82, "volume": 25158.0}, {"date": "2022-07-11", "close": 0.815, "volume": 15374.0}, {"date": "2022-07-12", "close": 0.805, "volume": 16825.0}, {"date": "2022-07-13", "close": 0.81, "volume": 46958.0}, {"date": "2022-07-14", "close": 0.805, "volume": 154593.0}, {"date": "2022-07-15", "close": 0.8, "volume": 38092.0}, {"date": "2022-07-18", "close": 0.795, "volume": 4805.0}, {"date": "2022-07-20", "close": 0.8, "volume": 43100.0}, {"date": "2022-07-21", "close": 0.815, "volume": 54778.0}, {"date": "2022-07-22", "close": 0.8, "volume": 42010.0}, {"date": "2022-07-25", "close": 0.81, "volume": 32527.0}, {"date": "2022-07-26", "close": 0.8, "volume": 124847.0}, {"date": "2022-07-28", "close": 0.815, "volume": 50002.0}, {"date": "2022-07-29", "close": 0.81, "volume": 55618.0}, {"date": "2022-08-01", "close": 0.8, "volume": 50167.0}, {"date": "2022-08-02", "close": 0.805, "volume": 37893.0}, {"date": "2022-08-03", "close": 0.82, "volume": 61273.0}, {"date": "2022-08-04", "close": 0.825, "volume": 27910.0}, {"date": "2022-08-05", "close": 0.82, "volume": 92399.0}, {"date": "2022-08-08", "close": 0.84, "volume": 128019.0}, {"date": "2022-08-09", "close": 0.85, "volume": 39824.0}, {"date": "2022-08-10", "close": 0.835, "volume": 5433.0}, {"date": "2022-08-11", "close": 0.85, "volume": 69864.0}, {"date": "2022-08-12", "close": 0.85, "volume": 34796.0}, {"date": "2022-08-15", "close": 0.86, "volume": 23586.0}, {"date": "2022-08-16", "close": 0.81, "volume": 202892.0}, {"date": "2022-08-17", "close": 0.815, "volume": 39473.0}, {"date": "2022-08-18", "close": 0.815, "volume": 25894.0}, {"date": "2022-08-22", "close": 0.83, "volume": 28.0}, {"date": "2022-08-23", "close": 0.83, "volume": 24250.0}, {"date": "2022-08-24", "close": 0.835, "volume": 107236.0}, {"date": "2022-08-25", "close": 0.845, "volume": 28838.0}, {"date": "2022-08-26", "close": 0.835, "volume": 1305.0}, {"date": "2022-08-29", "close": 0.83, "volume": 12374.0}, {"date": "2022-08-31", "close": 0.845, "volume": 27485.0}, {"date": "2022-09-01", "close": 0.83, "volume": 11473.0}, {"date": "2022-09-02", "close": 0.835, "volume": 10000.0}, {"date": "2022-09-05", "close": 0.835, "volume": 106418.0}, {"date": "2022-09-06", "close": 0.835, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.83, "volume": 62732.0}, {"date": "2022-09-08", "close": 0.83, "volume": 6308.0}, {"date": "2022-09-09", "close": 0.845, "volume": 45289.0}, {"date": "2022-09-12", "close": 0.82, "volume": 69216.0}, {"date": "2022-09-13", "close": 0.825, "volume": 42000.0}, {"date": "2022-09-14", "close": 0.84, "volume": 1000.0}, {"date": "2022-09-15", "close": 0.81, "volume": 120259.0}, {"date": "2022-09-16", "close": 0.82, "volume": 31511.0}, {"date": "2022-09-19", "close": 0.825, "volume": 830.0}, {"date": "2022-09-20", "close": 0.83, "volume": 11273.0}, {"date": "2022-09-21", "close": 0.835, "volume": 10622.0}, {"date": "2022-09-23", "close": 0.83, "volume": 27493.0}, {"date": "2022-09-26", "close": 0.825, "volume": 1848.0}, {"date": "2022-09-27", "close": 0.8, "volume": 36774.0}, {"date": "2022-09-29", "close": 0.825, "volume": 33733.0}, {"date": "2022-09-30", "close": 0.815, "volume": 13000.0}, {"date": "2022-10-03", "close": 0.805, "volume": 32000.0}, {"date": "2022-10-04", "close": 0.825, "volume": 67159.0}, {"date": "2022-10-05", "close": 0.82, "volume": 15443.0}, {"date": "2022-10-06", "close": 0.82, "volume": 35700.0}, {"date": "2022-10-07", "close": 0.815, "volume": 4000.0}, {"date": "2022-10-10", "close": 0.81, "volume": 17250.0}, {"date": "2022-10-12", "close": 0.805, "volume": 13068.0}, {"date": "2022-10-13", "close": 0.8, "volume": 36000.0}, {"date": "2022-10-14", "close": 0.815, "volume": 204934.0}, {"date": "2022-10-17", "close": 0.795, "volume": 500.0}, {"date": "2022-10-18", "close": 0.805, "volume": 58468.0}, {"date": "2022-10-19", "close": 0.81, "volume": 30900.0}, {"date": "2022-10-20", "close": 0.81, "volume": 10000.0}, {"date": "2022-10-21", "close": 0.795, "volume": 149457.0}, {"date": "2022-10-24", "close": 0.815, "volume": 17527.0}, {"date": "2022-10-25", "close": 0.815, "volume": 1163.0}, {"date": "2022-10-26", "close": 0.81, "volume": 2557.0}, {"date": "2022-10-27", "close": 0.81, "volume": 27515.0}, {"date": "2022-10-28", "close": 0.815, "volume": 4755.0}, {"date": "2022-10-31", "close": 0.81, "volume": 10499.0}, {"date": "2022-11-01", "close": 0.82, "volume": 29140.0}, {"date": "2022-11-02", "close": 0.815, "volume": 26924.0}, {"date": "2022-11-03", "close": 0.815, "volume": 1168.0}, {"date": "2022-11-04", "close": 0.815, "volume": 10000.0}, {"date": "2022-11-07", "close": 0.81, "volume": 57201.0}, {"date": "2022-11-08", "close": 0.815, "volume": 66573.0}, {"date": "2022-11-09", "close": 0.825, "volume": 16957.0}, {"date": "2022-11-10", "close": 0.815, "volume": 2507.0}, {"date": "2022-11-11", "close": 0.83, "volume": 17266.0}, {"date": "2022-11-14", "close": 0.82, "volume": 77143.0}, {"date": "2022-11-15", "close": 0.82, "volume": 106499.0}, {"date": "2022-11-16", "close": 0.83, "volume": 24278.0}, {"date": "2022-11-17", "close": 0.845, "volume": 37201.0}, {"date": "2022-11-18", "close": 0.845, "volume": 86627.0}, {"date": "2022-11-21", "close": 0.84, "volume": 43842.0}, {"date": "2022-11-22", "close": 0.83, "volume": 13706.0}, {"date": "2022-11-23", "close": 0.86, "volume": 59251.0}, {"date": "2022-11-24", "close": 0.865, "volume": 67397.0}, {"date": "2022-11-25", "close": 0.84, "volume": 19231.0}, {"date": "2022-11-28", "close": 0.84, "volume": 45630.0}, {"date": "2022-11-29", "close": 0.84, "volume": 128165.0}, {"date": "2022-11-30", "close": 0.835, "volume": 93594.0}, {"date": "2022-12-01", "close": 0.85, "volume": 38168.0}, {"date": "2022-12-02", "close": 0.85, "volume": 27088.0}, {"date": "2022-12-05", "close": 0.85, "volume": 86899.0}, {"date": "2022-12-06", "close": 0.85, "volume": 29723.0}, {"date": "2022-12-07", "close": 0.85, "volume": 34239.0}, {"date": "2022-12-08", "close": 0.84, "volume": 63502.0}, {"date": "2022-12-09", "close": 0.84, "volume": 162351.0}, {"date": "2022-12-12", "close": 0.83, "volume": 173594.0}, {"date": "2022-12-13", "close": 0.84, "volume": 109555.0}, {"date": "2022-12-14", "close": 0.84, "volume": 149431.0}, {"date": "2022-12-15", "close": 0.85, "volume": 10855.0}, {"date": "2022-12-16", "close": 0.855, "volume": 104468.0}, {"date": "2022-12-19", "close": 0.85, "volume": 57348.0}, {"date": "2022-12-20", "close": 0.86, "volume": 73956.0}, {"date": "2022-12-21", "close": 0.855, "volume": 6980.0}, {"date": "2022-12-22", "close": 0.87, "volume": 1272.0}, {"date": "2022-12-23", "close": 0.87, "volume": 3066.0}, {"date": "2022-12-28", "close": 0.86, "volume": 32855.0}, {"date": "2022-12-29", "close": 0.87, "volume": 19300.0}, {"date": "2022-12-30", "close": 0.88, "volume": 78741.0}, {"date": "2023-01-03", "close": 0.875, "volume": 52152.0}, {"date": "2023-01-04", "close": 0.89, "volume": 111740.0}, {"date": "2023-01-05", "close": 0.85, "volume": 122975.0}, {"date": "2023-01-06", "close": 0.825, "volume": 213250.0}, {"date": "2023-01-09", "close": 0.82, "volume": 64677.0}, {"date": "2023-01-10", "close": 0.83, "volume": 22735.0}, {"date": "2023-01-11", "close": 0.825, "volume": 40986.0}, {"date": "2023-01-12", "close": 0.835, "volume": 18052.0}, {"date": "2023-01-13", "close": 0.845, "volume": 31004.0}, {"date": "2023-01-16", "close": 0.845, "volume": 21085.0}, {"date": "2023-01-17", "close": 0.835, "volume": 126138.0}, {"date": "2023-01-18", "close": 0.835, "volume": 66363.0}, {"date": "2023-01-19", "close": 0.835, "volume": 2320.0}, {"date": "2023-01-20", "close": 0.84, "volume": 20034.0}, {"date": "2023-01-23", "close": 0.85, "volume": 82551.0}, {"date": "2023-01-24", "close": 0.855, "volume": 20000.0}, {"date": "2023-01-25", "close": 0.86, "volume": 35384.0}, {"date": "2023-01-27", "close": 0.85, "volume": 56073.0}, {"date": "2023-01-30", "close": 0.86, "volume": 44318.0}, {"date": "2023-01-31", "close": 0.855, "volume": 43713.0}, {"date": "2023-02-01", "close": 0.86, "volume": 30157.0}, {"date": "2023-02-02", "close": 0.87, "volume": 76474.0}, {"date": "2023-02-03", "close": 0.865, "volume": 5977.0}, {"date": "2023-02-06", "close": 0.865, "volume": 419975.0}, {"date": "2023-02-07", "close": 0.86, "volume": 6317.0}, {"date": "2023-02-08", "close": 0.86, "volume": 20933.0}, {"date": "2023-02-09", "close": 0.865, "volume": 1734.0}, {"date": "2023-02-10", "close": 0.84, "volume": 208227.0}, {"date": "2023-02-14", "close": 0.85, "volume": 18716.0}, {"date": "2023-02-15", "close": 0.86, "volume": 51172.0}, {"date": "2023-02-16", "close": 0.86, "volume": 27687.0}, {"date": "2023-02-17", "close": 0.845, "volume": 46904.0}, {"date": "2023-02-20", "close": 0.84, "volume": 42814.0}, {"date": "2023-02-21", "close": 0.84, "volume": 57917.0}, {"date": "2023-02-22", "close": 0.84, "volume": 132760.0}, {"date": "2023-02-23", "close": 0.85, "volume": 5056.0}, {"date": "2023-02-24", "close": 0.85, "volume": 44944.0}, {"date": "2023-02-27", "close": 0.86, "volume": 10835.0}, {"date": "2023-02-28", "close": 0.86, "volume": 173639.0}, {"date": "2023-03-01", "close": 0.86, "volume": 101266.0}, {"date": "2023-03-02", "close": 0.85, "volume": 22210.0}, {"date": "2023-03-03", "close": 0.845, "volume": 42231.0}, {"date": "2023-03-06", "close": 0.86, "volume": 304700.0}, {"date": "2023-03-07", "close": 0.845, "volume": 23822.0}, {"date": "2023-03-08", "close": 0.855, "volume": 101987.0}, {"date": "2023-03-09", "close": 0.86, "volume": 13.0}, {"date": "2023-03-10", "close": 0.86, "volume": 3912.0}, {"date": "2023-03-13", "close": 0.855, "volume": 8000.0}, {"date": "2023-03-14", "close": 0.84, "volume": 26479.0}, {"date": "2023-03-15", "close": 0.85, "volume": 5594.0}, {"date": "2023-03-16", "close": 0.84, "volume": 12948.0}, {"date": "2023-03-17", "close": 0.855, "volume": 27653.0}, {"date": "2023-03-20", "close": 0.835, "volume": 50108.0}, {"date": "2023-03-21", "close": 0.84, "volume": 69537.0}, {"date": "2023-03-22", "close": 0.835, "volume": 5204.0}, {"date": "2023-03-23", "close": 0.83, "volume": 80499.0}, {"date": "2023-03-24", "close": 0.83, "volume": 20500.0}, {"date": "2023-03-27", "close": 0.84, "volume": 127932.0}, {"date": "2023-03-28", "close": 0.84, "volume": 97834.0}, {"date": "2023-03-29", "close": 0.84, "volume": 65800.0}, {"date": "2023-03-30", "close": 0.84, "volume": 188723.0}, {"date": "2023-03-31", "close": 0.85, "volume": 18164.0}, {"date": "2023-04-03", "close": 0.85, "volume": 170861.0}, {"date": "2023-04-04", "close": 0.835, "volume": 28000.0}, {"date": "2023-04-05", "close": 0.84, "volume": 16814.0}, {"date": "2023-04-06", "close": 0.84, "volume": 80996.0}, {"date": "2023-04-11", "close": 0.83, "volume": 90541.0}, {"date": "2023-04-12", "close": 0.825, "volume": 83783.0}, {"date": "2023-04-13", "close": 0.835, "volume": 1543.0}, {"date": "2023-04-14", "close": 0.83, "volume": 28547.0}, {"date": "2023-04-17", "close": 0.83, "volume": 40296.0}, {"date": "2023-04-18", "close": 0.83, "volume": 7835.0}, {"date": "2023-04-19", "close": 0.835, "volume": 11094.0}, {"date": "2023-04-20", "close": 0.835, "volume": 1060.0}, {"date": "2023-04-21", "close": 0.835, "volume": 5000.0}, {"date": "2023-04-24", "close": 0.83, "volume": 8200.0}, {"date": "2023-04-26", "close": 0.825, "volume": 34431.0}, {"date": "2023-04-27", "close": 0.83, "volume": 6062.0}, {"date": "2023-04-28", "close": 0.835, "volume": 446224.0}, {"date": "2023-05-01", "close": 0.84, "volume": 115142.0}, {"date": "2023-05-02", "close": 0.825, "volume": 87231.0}, {"date": "2023-05-03", "close": 0.83, "volume": 13783.0}, {"date": "2023-05-04", "close": 0.83, "volume": 15020.0}, {"date": "2023-05-05", "close": 0.835, "volume": 13851.0}, {"date": "2023-05-08", "close": 0.83, "volume": 29493.0}, {"date": "2023-05-09", "close": 0.835, "volume": 8636.0}, {"date": "2023-05-10", "close": 0.825, "volume": 19945.0}, {"date": "2023-05-11", "close": 0.825, "volume": 43021.0}, {"date": "2023-05-12", "close": 0.825, "volume": 91859.0}, {"date": "2023-05-15", "close": 0.835, "volume": 6020.0}, {"date": "2023-05-16", "close": 0.84, "volume": 60000.0}, {"date": "2023-05-17", "close": 0.83, "volume": 126397.0}, {"date": "2023-05-18", "close": 0.825, "volume": 108144.0}, {"date": "2023-05-19", "close": 0.835, "volume": 23702.0}, {"date": "2023-05-23", "close": 0.83, "volume": 27967.0}, {"date": "2023-05-24", "close": 0.83, "volume": 3156.0}, {"date": "2023-05-25", "close": 0.835, "volume": 20441.0}, {"date": "2023-05-26", "close": 0.835, "volume": 83710.0}, {"date": "2023-05-29", "close": 0.84, "volume": 34532.0}, {"date": "2023-05-30", "close": 0.835, "volume": 48288.0}, {"date": "2023-05-31", "close": 0.83, "volume": 85139.0}, {"date": "2023-06-01", "close": 0.83, "volume": 17037.0}, {"date": "2023-06-02", "close": 0.83, "volume": 152820.0}, {"date": "2023-06-05", "close": 0.825, "volume": 88972.0}, {"date": "2023-06-06", "close": 0.83, "volume": 44539.0}, {"date": "2023-06-08", "close": 0.83, "volume": 22063.0}, {"date": "2023-06-09", "close": 0.83, "volume": 4993.0}, {"date": "2023-06-13", "close": 0.825, "volume": 44135.0}, {"date": "2023-06-14", "close": 0.825, "volume": 129195.0}, {"date": "2023-06-15", "close": 0.83, "volume": 1475.0}, {"date": "2023-06-16", "close": 0.82, "volume": 84813.0}, {"date": "2023-06-19", "close": 0.82, "volume": 470445.0}, {"date": "2023-06-20", "close": 0.83, "volume": 25618.0}, {"date": "2023-06-21", "close": 0.83, "volume": 17243.0}, {"date": "2023-06-22", "close": 0.83, "volume": 44365.0}, {"date": "2023-06-23", "close": 0.825, "volume": 153.0}, {"date": "2023-06-26", "close": 0.825, "volume": 30819.0}, {"date": "2023-06-27", "close": 0.825, "volume": 56746.0}, {"date": "2023-06-28", "close": 0.825, "volume": 119649.0}, {"date": "2023-06-29", "close": 0.83, "volume": 5042.0}, {"date": "2023-06-30", "close": 0.835, "volume": 52359.0}, {"date": "2023-07-03", "close": 0.83, "volume": 211415.0}, {"date": "2023-07-04", "close": 0.83, "volume": 23756.0}, {"date": "2023-07-05", "close": 0.825, "volume": 110394.0}, {"date": "2023-07-06", "close": 0.81, "volume": 12052.0}, {"date": "2023-07-07", "close": 0.81, "volume": 37604.0}, {"date": "2023-07-10", "close": 0.81, "volume": 25418.0}, {"date": "2023-07-11", "close": 0.835, "volume": 141178.0}, {"date": "2023-07-12", "close": 0.82, "volume": 21882.0}, {"date": "2023-07-13", "close": 0.83, "volume": 10167.0}, {"date": "2023-07-14", "close": 0.82, "volume": 19500.0}, {"date": "2023-07-17", "close": 0.82, "volume": 113495.0}, {"date": "2023-07-18", "close": 0.825, "volume": 50220.0}, {"date": "2023-07-19", "close": 0.82, "volume": 16555.0}, {"date": "2023-07-20", "close": 0.82, "volume": 7342.0}, {"date": "2023-07-21", "close": 0.815, "volume": 104941.0}, {"date": "2023-07-24", "close": 0.82, "volume": 38410.0}, {"date": "2023-07-25", "close": 0.815, "volume": 1870.0}, {"date": "2023-07-26", "close": 0.8175, "volume": 111808.0}, {"date": "2023-07-27", "close": 0.825, "volume": 143874.0}, {"date": "2023-07-28", "close": 0.8275, "volume": 34589.0}, {"date": "2023-07-31", "close": 0.825, "volume": 42979.0}, {"date": "2023-08-01", "close": 0.825, "volume": 106442.0}, {"date": "2023-08-02", "close": 0.83, "volume": 4754.0}, {"date": "2023-08-03", "close": 0.825, "volume": 8973.0}, {"date": "2023-08-04", "close": 0.83, "volume": 19846.0}, {"date": "2023-08-07", "close": 0.83, "volume": 121814.0}, {"date": "2023-08-08", "close": 0.83, "volume": 19742.0}, {"date": "2023-08-09", "close": 0.825, "volume": 65164.0}, {"date": "2023-08-10", "close": 0.82, "volume": 51885.0}, {"date": "2023-08-11", "close": 0.825, "volume": 22820.0}, {"date": "2023-08-14", "close": 0.82, "volume": 103493.0}, {"date": "2023-08-15", "close": 0.825, "volume": 62359.0}, {"date": "2023-08-16", "close": 0.82, "volume": 15367.0}, {"date": "2023-08-17", "close": 0.825, "volume": 25129.0}, {"date": "2023-08-21", "close": 0.815, "volume": 68608.0}, {"date": "2023-08-22", "close": 0.81, "volume": 34516.0}, {"date": "2023-08-23", "close": 0.82, "volume": 37000.0}, {"date": "2023-08-24", "close": 0.825, "volume": 7589.0}, {"date": "2023-08-25", "close": 0.825, "volume": 83806.0}, {"date": "2023-08-28", "close": 0.815, "volume": 11791.0}, {"date": "2023-08-29", "close": 0.825, "volume": 95428.0}, {"date": "2023-08-30", "close": 0.825, "volume": 19325.0}, {"date": "2023-08-31", "close": 0.83, "volume": 22196.0}, {"date": "2023-09-01", "close": 0.825, "volume": 15276.0}, {"date": "2023-09-04", "close": 0.825, "volume": 36297.0}, {"date": "2023-09-05", "close": 0.83, "volume": 26211.0}, {"date": "2023-09-06", "close": 0.82, "volume": 86385.0}, {"date": "2023-09-07", "close": 0.82, "volume": 11113.0}, {"date": "2023-09-08", "close": 0.825, "volume": 88549.0}, {"date": "2023-09-11", "close": 0.825, "volume": 51519.0}, {"date": "2023-09-12", "close": 0.825, "volume": 31001.0}, {"date": "2023-09-13", "close": 0.825, "volume": 21627.0}, {"date": "2023-09-14", "close": 0.82, "volume": 140492.0}, {"date": "2023-09-15", "close": 0.815, "volume": 108507.0}, {"date": "2023-09-18", "close": 0.82, "volume": 65175.0}, {"date": "2023-09-19", "close": 0.805, "volume": 99077.0}, {"date": "2023-09-20", "close": 0.815, "volume": 8201.0}, {"date": "2023-09-21", "close": 0.815, "volume": 680.0}, {"date": "2023-09-22", "close": 0.815, "volume": 55663.0}, {"date": "2023-09-25", "close": 0.81, "volume": 20389.0}, {"date": "2023-09-26", "close": 0.81, "volume": 59567.0}, {"date": "2023-09-27", "close": 0.815, "volume": 13569.0}, {"date": "2023-09-28", "close": 0.815, "volume": 61799.0}, {"date": "2023-09-29", "close": 0.81, "volume": 52498.0}, {"date": "2023-10-02", "close": 0.805, "volume": 66984.0}, {"date": "2023-10-03", "close": 0.81, "volume": 73651.0}, {"date": "2023-10-04", "close": 0.81, "volume": 50319.0}, {"date": "2023-10-05", "close": 0.81, "volume": 46512.0}, {"date": "2023-10-06", "close": 0.82, "volume": 19410.0}, {"date": "2023-10-09", "close": 0.805, "volume": 30964.0}, {"date": "2023-10-10", "close": 0.8, "volume": 110661.0}, {"date": "2023-10-11", "close": 0.8, "volume": 27896.0}, {"date": "2023-10-12", "close": 0.795, "volume": 95097.0}, {"date": "2023-10-13", "close": 0.7975, "volume": 18716.0}, {"date": "2023-10-16", "close": 0.79, "volume": 43897.0}, {"date": "2023-10-17", "close": 0.795, "volume": 14391.0}, {"date": "2023-10-18", "close": 0.79, "volume": 26291.0}, {"date": "2023-10-19", "close": 0.79, "volume": 160.0}, {"date": "2023-10-20", "close": 0.795, "volume": 1498.0}, {"date": "2023-10-23", "close": 0.79, "volume": 62414.0}, {"date": "2023-10-24", "close": 0.795, "volume": 4823.0}, {"date": "2023-10-25", "close": 0.795, "volume": 706.0}, {"date": "2023-10-26", "close": 0.785, "volume": 69179.0}, {"date": "2023-10-27", "close": 0.77, "volume": 42268.0}, {"date": "2023-10-30", "close": 0.76, "volume": 45972.0}, {"date": "2023-10-31", "close": 0.77, "volume": 30000.0}, {"date": "2023-11-01", "close": 0.76, "volume": 235027.0}, {"date": "2023-11-02", "close": 0.765, "volume": 45732.0}, {"date": "2023-11-03", "close": 0.78, "volume": 123390.0}, {"date": "2023-11-07", "close": 0.78, "volume": 77839.0}, {"date": "2023-11-09", "close": 0.795, "volume": 14125.0}, {"date": "2023-11-13", "close": 0.785, "volume": 39215.0}, {"date": "2023-11-14", "close": 0.79, "volume": 4303.0}, {"date": "2023-11-15", "close": 0.795, "volume": 96586.0}, {"date": "2023-11-16", "close": 0.79, "volume": 12993.0}, {"date": "2023-11-17", "close": 0.79, "volume": 27597.0}, {"date": "2023-11-20", "close": 0.79, "volume": 9030.0}, {"date": "2023-11-21", "close": 0.8, "volume": 20073.0}, {"date": "2023-11-22", "close": 0.79, "volume": 10307.0}, {"date": "2023-11-23", "close": 0.79, "volume": 6522.0}, {"date": "2023-11-24", "close": 0.79, "volume": 27853.0}, {"date": "2023-11-27", "close": 0.805, "volume": 267077.0}, {"date": "2023-11-28", "close": 0.8, "volume": 30206.0}, {"date": "2023-11-29", "close": 0.8, "volume": 13500.0}, {"date": "2023-11-30", "close": 0.8, "volume": 22999.0}, {"date": "2023-12-01", "close": 0.805, "volume": 57313.0}, {"date": "2023-12-04", "close": 0.795, "volume": 47871.0}, {"date": "2023-12-05", "close": 0.8, "volume": 1599.0}, {"date": "2023-12-06", "close": 0.805, "volume": 35310.0}, {"date": "2023-12-08", "close": 0.805, "volume": 31822.0}, {"date": "2023-12-11", "close": 0.805, "volume": 4234.0}, {"date": "2023-12-12", "close": 0.795, "volume": 34024.0}, {"date": "2023-12-13", "close": 0.8, "volume": 52391.0}, {"date": "2023-12-14", "close": 0.8, "volume": 93729.0}, {"date": "2023-12-15", "close": 0.8, "volume": 76237.0}, {"date": "2023-12-18", "close": 0.805, "volume": 52501.0}, {"date": "2023-12-19", "close": 0.81, "volume": 149891.0}, {"date": "2023-12-20", "close": 0.81, "volume": 61503.0}, {"date": "2023-12-21", "close": 0.815, "volume": 150146.0}, {"date": "2023-12-22", "close": 0.81, "volume": 110579.0}, {"date": "2023-12-27", "close": 0.81, "volume": 161957.0}, {"date": "2023-12-28", "close": 0.815, "volume": 84118.0}, {"date": "2023-12-29", "close": 0.82, "volume": 225081.0}, {"date": "2024-01-02", "close": 0.82, "volume": 34197.0}, {"date": "2024-01-03", "close": 0.815, "volume": 11271.0}, {"date": "2024-01-08", "close": 0.81, "volume": 17550.0}, {"date": "2024-01-09", "close": 0.81, "volume": 14031.0}, {"date": "2024-01-10", "close": 0.815, "volume": 3969.0}, {"date": "2024-01-11", "close": 0.815, "volume": 18250.0}, {"date": "2024-01-12", "close": 0.815, "volume": 1200.0}, {"date": "2024-01-15", "close": 0.815, "volume": 34318.0}, {"date": "2024-01-16", "close": 0.805, "volume": 5655.0}, {"date": "2024-01-17", "close": 0.805, "volume": 3000.0}, {"date": "2024-01-18", "close": 0.8, "volume": 45731.0}, {"date": "2024-01-22", "close": 0.8, "volume": 27765.0}, {"date": "2024-01-23", "close": 0.8, "volume": 53763.0}, {"date": "2024-01-24", "close": 0.805, "volume": 112510.0}, {"date": "2024-01-25", "close": 0.815, "volume": 1038.0}, {"date": "2024-01-29", "close": 0.795, "volume": 75389.0}, {"date": "2024-01-30", "close": 0.795, "volume": 108655.0}, {"date": "2024-01-31", "close": 0.815, "volume": 77199.0}, {"date": "2024-02-01", "close": 0.79, "volume": 18277.0}, {"date": "2024-02-02", "close": 0.81, "volume": 94634.0}, {"date": "2024-02-05", "close": 0.8, "volume": 50833.0}, {"date": "2024-02-07", "close": 0.8, "volume": 288833.0}, {"date": "2024-02-08", "close": 0.79, "volume": 197141.0}, {"date": "2024-02-09", "close": 0.8, "volume": 82965.0}, {"date": "2024-02-12", "close": 0.8, "volume": 149489.0}, {"date": "2024-02-13", "close": 0.8, "volume": 49909.0}, {"date": "2024-02-14", "close": 0.79, "volume": 276245.0}, {"date": "2024-02-15", "close": 0.8, "volume": 18500.0}, {"date": "2024-02-16", "close": 0.805, "volume": 53000.0}, {"date": "2024-02-19", "close": 0.8, "volume": 32136.0}, {"date": "2024-02-20", "close": 0.8, "volume": 43188.0}, {"date": "2024-02-21", "close": 0.8, "volume": 81558.0}, {"date": "2024-02-22", "close": 0.79, "volume": 224829.0}, {"date": "2024-02-23", "close": 0.795, "volume": 982.0}, {"date": "2024-02-26", "close": 0.8, "volume": 146485.0}, {"date": "2024-02-27", "close": 0.8, "volume": 31263.0}, {"date": "2024-02-28", "close": 0.8, "volume": 36619.0}, {"date": "2024-02-29", "close": 0.805, "volume": 41600.0}, {"date": "2024-03-01", "close": 0.805, "volume": 123833.0}, {"date": "2024-03-04", "close": 0.795, "volume": 103482.0}, {"date": "2024-03-05", "close": 0.8, "volume": 15120.0}, {"date": "2024-03-07", "close": 0.8, "volume": 63895.0}, {"date": "2024-03-08", "close": 0.81, "volume": 252032.0}, {"date": "2024-03-11", "close": 0.815, "volume": 43734.0}, {"date": "2024-03-12", "close": 0.82, "volume": 37581.0}, {"date": "2024-03-13", "close": 0.82, "volume": 167252.0}, {"date": "2024-03-14", "close": 0.83, "volume": 72457.0}, {"date": "2024-03-15", "close": 0.825, "volume": 68943.0}, {"date": "2024-03-18", "close": 0.815, "volume": 95256.0}, {"date": "2024-03-19", "close": 0.81, "volume": 96124.0}, {"date": "2024-03-20", "close": 0.81, "volume": 10758.0}, {"date": "2024-03-21", "close": 0.815, "volume": 77744.0}, {"date": "2024-03-22", "close": 0.825, "volume": 1850.0}, {"date": "2024-03-25", "close": 0.825, "volume": 65182.0}, {"date": "2024-03-26", "close": 0.815, "volume": 7736.0}, {"date": "2024-03-27", "close": 0.81, "volume": 30603.0}, {"date": "2024-03-28", "close": 0.82, "volume": 157931.0}, {"date": "2024-04-02", "close": 0.85, "volume": 1230107.0}, {"date": "2024-04-03", "close": 0.835, "volume": 48388.0}, {"date": "2024-04-04", "close": 0.83, "volume": 31247.0}, {"date": "2024-04-05", "close": 0.845, "volume": 213436.0}, {"date": "2024-04-08", "close": 0.845, "volume": 371087.0}, {"date": "2024-04-09", "close": 0.835, "volume": 152606.0}, {"date": "2024-04-10", "close": 0.83, "volume": 240680.0}, {"date": "2024-04-11", "close": 0.84, "volume": 195182.0}, {"date": "2024-04-12", "close": 0.86, "volume": 24194.0}, {"date": "2024-04-16", "close": 0.83, "volume": 51827.0}, {"date": "2024-04-17", "close": 0.825, "volume": 4.0}, {"date": "2024-04-18", "close": 0.825, "volume": 19132.0}, {"date": "2024-04-19", "close": 0.815, "volume": 91294.0}, {"date": "2024-04-22", "close": 0.82, "volume": 64326.0}, {"date": "2024-04-23", "close": 0.825, "volume": 6000.0}, {"date": "2024-04-24", "close": 0.81, "volume": 23230.0}, {"date": "2024-04-26", "close": 0.81, "volume": 16870.0}, {"date": "2024-04-29", "close": 0.8, "volume": 91718.0}, {"date": "2024-04-30", "close": 0.805, "volume": 59866.0}, {"date": "2024-05-01", "close": 0.8, "volume": 77594.0}, {"date": "2024-05-02", "close": 0.8, "volume": 185763.0}, {"date": "2024-05-03", "close": 0.81, "volume": 10715.0}, {"date": "2024-05-06", "close": 0.8, "volume": 22086.0}, {"date": "2024-05-07", "close": 0.805, "volume": 27054.0}, {"date": "2024-05-08", "close": 0.8, "volume": 81919.0}, {"date": "2024-05-09", "close": 0.805, "volume": 28162.0}, {"date": "2024-05-10", "close": 0.815, "volume": 99000.0}, {"date": "2024-05-13", "close": 0.8, "volume": 169396.0}, {"date": "2024-05-14", "close": 0.8, "volume": 88752.0}, {"date": "2024-05-15", "close": 0.8, "volume": 61721.0}, {"date": "2024-05-16", "close": 0.79, "volume": 304483.0}, {"date": "2024-05-17", "close": 0.795, "volume": 25929.0}, {"date": "2024-05-20", "close": 0.8, "volume": 74658.0}, {"date": "2024-05-21", "close": 0.795, "volume": 10516.0}, {"date": "2024-05-22", "close": 0.81, "volume": 401051.0}, {"date": "2024-05-23", "close": 0.8, "volume": 77236.0}, {"date": "2024-05-24", "close": 0.81, "volume": 15601.0}, {"date": "2024-05-27", "close": 0.8, "volume": 64303.0}, {"date": "2024-05-28", "close": 0.8, "volume": 81684.0}, {"date": "2024-05-29", "close": 0.8, "volume": 1.0}, {"date": "2024-05-30", "close": 0.8, "volume": 13280.0}, {"date": "2024-05-31", "close": 0.805, "volume": 127846.0}, {"date": "2024-06-03", "close": 0.8, "volume": 54829.0}, {"date": "2024-06-04", "close": 0.8, "volume": 50170.0}, {"date": "2024-06-05", "close": 0.82, "volume": 48352.0}, {"date": "2024-06-06", "close": 0.81, "volume": 55278.0}, {"date": "2024-06-07", "close": 0.805, "volume": 38782.0}, {"date": "2024-06-11", "close": 0.805, "volume": 59893.0}, {"date": "2024-06-12", "close": 0.8, "volume": 23742.0}, {"date": "2024-06-13", "close": 0.81, "volume": 37384.0}, {"date": "2024-06-14", "close": 0.8, "volume": 83114.0}, {"date": "2024-06-17", "close": 0.81, "volume": 17479.0}, {"date": "2024-06-19", "close": 0.8, "volume": 130784.0}, {"date": "2024-06-20", "close": 0.81, "volume": 317779.0}, {"date": "2024-06-21", "close": 0.815, "volume": 318381.0}, {"date": "2024-06-24", "close": 0.82, "volume": 104450.0}, {"date": "2024-06-25", "close": 0.82, "volume": 57181.0}, {"date": "2024-06-26", "close": 0.81, "volume": 88998.0}, {"date": "2024-06-27", "close": 0.815, "volume": 1584461.0}, {"date": "2024-06-28", "close": 0.82, "volume": 1343494.0}, {"date": "2024-07-01", "close": 0.815, "volume": 143139.0}, {"date": "2024-07-02", "close": 0.815, "volume": 78945.0}, {"date": "2024-07-03", "close": 0.815, "volume": 16100.0}, {"date": "2024-07-04", "close": 0.83, "volume": 97255.0}, {"date": "2024-07-05", "close": 0.815, "volume": 22389.0}, {"date": "2024-07-08", "close": 0.815, "volume": 103265.0}, {"date": "2024-07-09", "close": 0.82, "volume": 59827.0}, {"date": "2024-07-10", "close": 0.8, "volume": 118085.0}, {"date": "2024-07-11", "close": 0.805, "volume": 70235.0}, {"date": "2024-07-12", "close": 0.805, "volume": 22856.0}, {"date": "2024-07-15", "close": 0.815, "volume": 12103.0}, {"date": "2024-07-16", "close": 0.82, "volume": 210507.0}, {"date": "2024-07-17", "close": 0.815, "volume": 29676.0}, {"date": "2024-07-18", "close": 0.815, "volume": 686.0}, {"date": "2024-07-19", "close": 0.82, "volume": 33122.0}, {"date": "2024-07-22", "close": 0.815, "volume": 104238.0}, {"date": "2024-07-23", "close": 0.82, "volume": 120005.0}, {"date": "2024-07-24", "close": 0.815, "volume": 69617.0}, {"date": "2024-07-25", "close": 0.815, "volume": 4753.0}, {"date": "2024-07-26", "close": 0.825, "volume": 84302.0}, {"date": "2024-07-29", "close": 0.825, "volume": 15908.0}, {"date": "2024-07-31", "close": 0.82, "volume": 97188.0}, {"date": "2024-08-01", "close": 0.82, "volume": 97579.0}, {"date": "2024-08-02", "close": 0.815, "volume": 74293.0}, {"date": "2024-08-05", "close": 0.805, "volume": 190495.0}, {"date": "2024-08-06", "close": 0.805, "volume": 5373.0}, {"date": "2024-08-07", "close": 0.82, "volume": 138750.0}, {"date": "2024-08-08", "close": 0.815, "volume": 44116.0}, {"date": "2024-08-09", "close": 0.81, "volume": 21738.0}, {"date": "2024-08-12", "close": 0.82, "volume": 202.0}, {"date": "2024-08-13", "close": 0.805, "volume": 36541.0}, {"date": "2024-08-14", "close": 0.81, "volume": 3708.0}, {"date": "2024-08-15", "close": 0.805, "volume": 17743.0}, {"date": "2024-08-16", "close": 0.805, "volume": 143821.0}, {"date": "2024-08-19", "close": 0.815, "volume": 23519.0}, {"date": "2024-08-20", "close": 0.81, "volume": 8271.0}, {"date": "2024-08-21", "close": 0.815, "volume": 16005.0}, {"date": "2024-08-22", "close": 0.805, "volume": 247737.0}, {"date": "2024-08-23", "close": 0.81, "volume": 9202.0}, {"date": "2024-08-26", "close": 0.82, "volume": 48355.0}, {"date": "2024-08-27", "close": 0.805, "volume": 23750.0}, {"date": "2024-08-28", "close": 0.81, "volume": 2431.0}, {"date": "2024-08-29", "close": 0.81, "volume": 3862.0}, {"date": "2024-08-30", "close": 0.82, "volume": 54085.0}, {"date": "2024-09-02", "close": 0.82, "volume": 1480.0}, {"date": "2024-09-03", "close": 0.83, "volume": 122143.0}, {"date": "2024-09-04", "close": 0.825, "volume": 20243.0}, {"date": "2024-09-05", "close": 0.815, "volume": 30245.0}, {"date": "2024-09-06", "close": 0.805, "volume": 59047.0}, {"date": "2024-09-09", "close": 0.82, "volume": 10224.0}, {"date": "2024-09-10", "close": 0.82, "volume": 39885.0}, {"date": "2024-09-11", "close": 0.815, "volume": 13785.0}, {"date": "2024-09-12", "close": 0.815, "volume": 181157.0}, {"date": "2024-09-13", "close": 0.815, "volume": 245593.0}, {"date": "2024-09-16", "close": 0.815, "volume": 18192.0}, {"date": "2024-09-17", "close": 0.815, "volume": 58156.0}, {"date": "2024-09-18", "close": 0.815, "volume": 2813.0}, {"date": "2024-09-19", "close": 0.81, "volume": 2235.0}, {"date": "2024-09-20", "close": 0.805, "volume": 51097.0}, {"date": "2024-09-23", "close": 0.805, "volume": 70272.0}, {"date": "2024-09-24", "close": 0.815, "volume": 12940.0}, {"date": "2024-09-25", "close": 0.815, "volume": 210934.0}, {"date": "2024-09-26", "close": 0.815, "volume": 303605.0}, {"date": "2024-09-27", "close": 0.8175, "volume": 23034.0}, {"date": "2024-09-30", "close": 0.815, "volume": 36516.0}, {"date": "2024-10-01", "close": 0.82, "volume": 93443.0}, {"date": "2024-10-02", "close": 0.815, "volume": 74944.0}, {"date": "2024-10-03", "close": 0.815, "volume": 105060.0}, {"date": "2024-10-04", "close": 0.82, "volume": 48550.0}, {"date": "2024-10-07", "close": 0.82, "volume": 168201.0}, {"date": "2024-10-08", "close": 0.81, "volume": 155912.0}, {"date": "2024-10-09", "close": 0.825, "volume": 110692.0}, {"date": "2024-10-10", "close": 0.81, "volume": 32710.0}, {"date": "2024-10-11", "close": 0.815, "volume": 100019.0}, {"date": "2024-10-14", "close": 0.805, "volume": 40793.0}, {"date": "2024-10-15", "close": 0.805, "volume": 73369.0}, {"date": "2024-10-16", "close": 0.8, "volume": 44079.0}, {"date": "2024-10-17", "close": 0.8, "volume": 25940.0}, {"date": "2024-10-18", "close": 0.805, "volume": 7072.0}, {"date": "2024-10-21", "close": 0.81, "volume": 35463.0}, {"date": "2024-10-22", "close": 0.8, "volume": 76344.0}, {"date": "2024-10-23", "close": 0.8, "volume": 28462.0}, {"date": "2024-10-24", "close": 0.8, "volume": 92436.0}, {"date": "2024-10-25", "close": 0.8, "volume": 58946.0}, {"date": "2024-10-28", "close": 0.8, "volume": 67892.0}, {"date": "2024-10-29", "close": 0.8025, "volume": 63078.0}, {"date": "2024-10-30", "close": 0.795, "volume": 32459.0}, {"date": "2024-10-31", "close": 0.8, "volume": 325350.0}, {"date": "2024-11-01", "close": 0.8, "volume": 46459.0}, {"date": "2024-11-04", "close": 0.795, "volume": 12383.0}, {"date": "2024-11-05", "close": 0.795, "volume": 11451.0}, {"date": "2024-11-06", "close": 0.8, "volume": 2.0}, {"date": "2024-11-07", "close": 0.8, "volume": 3761.0}, {"date": "2024-11-08", "close": 0.8, "volume": 74346.0}, {"date": "2024-11-11", "close": 0.79, "volume": 72447.0}, {"date": "2024-11-12", "close": 0.79, "volume": 175963.0}, {"date": "2024-11-13", "close": 0.78, "volume": 312385.0}, {"date": "2024-11-14", "close": 0.78, "volume": 46249.0}, {"date": "2024-11-15", "close": 0.79, "volume": 12450.0}, {"date": "2024-11-18", "close": 0.795, "volume": 47970.0}, {"date": "2024-11-19", "close": 0.795, "volume": 126250.0}, {"date": "2024-11-20", "close": 0.8, "volume": 109802.0}, {"date": "2024-11-21", "close": 0.8, "volume": 14926.0}, {"date": "2024-11-22", "close": 0.79, "volume": 72223.0}, {"date": "2024-11-25", "close": 0.795, "volume": 22873.0}, {"date": "2024-11-26", "close": 0.795, "volume": 10479.0}, {"date": "2024-11-27", "close": 0.8, "volume": 31658.0}, {"date": "2024-11-28", "close": 0.79, "volume": 166822.0}, {"date": "2024-11-29", "close": 0.8, "volume": 1900.0}, {"date": "2024-12-02", "close": 0.805, "volume": 154350.0}, {"date": "2024-12-03", "close": 0.79, "volume": 248900.0}, {"date": "2024-12-04", "close": 0.8, "volume": 157479.0}, {"date": "2024-12-05", "close": 0.79, "volume": 38837.0}, {"date": "2024-12-06", "close": 0.79, "volume": 37141.0}, {"date": "2024-12-09", "close": 0.795, "volume": 22152.0}, {"date": "2024-12-10", "close": 0.79, "volume": 207028.0}, {"date": "2024-12-11", "close": 0.8, "volume": 9459.0}, {"date": "2024-12-12", "close": 0.79, "volume": 38370.0}, {"date": "2024-12-13", "close": 0.79, "volume": 18748.0}, {"date": "2024-12-16", "close": 0.795, "volume": 238665.0}, {"date": "2024-12-17", "close": 0.8, "volume": 69889.0}, {"date": "2024-12-18", "close": 0.795, "volume": 14908.0}, {"date": "2024-12-19", "close": 0.795, "volume": 142038.0}, {"date": "2024-12-20", "close": 0.795, "volume": 296209.0}, {"date": "2024-12-23", "close": 0.795, "volume": 71289.0}, {"date": "2024-12-24", "close": 0.8, "volume": 5.0}, {"date": "2024-12-27", "close": 0.795, "volume": 8397.0}, {"date": "2024-12-30", "close": 0.8, "volume": 95337.0}, {"date": "2024-12-31", "close": 0.8, "volume": 38000.0}, {"date": "2025-01-02", "close": 0.795, "volume": 84134.0}, {"date": "2025-01-03", "close": 0.785, "volume": 99404.0}, {"date": "2025-01-06", "close": 0.785, "volume": 13319.0}, {"date": "2025-01-07", "close": 0.78, "volume": 71294.0}, {"date": "2025-01-08", "close": 0.78, "volume": 83563.0}, {"date": "2025-01-09", "close": 0.79, "volume": 26859.0}, {"date": "2025-01-10", "close": 0.785, "volume": 22407.0}, {"date": "2025-01-13", "close": 0.775, "volume": 2458.0}, {"date": "2025-01-14", "close": 0.78, "volume": 16.0}, {"date": "2025-01-15", "close": 0.775, "volume": 218030.0}, {"date": "2025-01-16", "close": 0.79, "volume": 48829.0}, {"date": "2025-01-17", "close": 0.79, "volume": 34078.0}, {"date": "2025-01-20", "close": 0.785, "volume": 56035.0}, {"date": "2025-01-21", "close": 0.78, "volume": 88247.0}, {"date": "2025-01-22", "close": 0.785, "volume": 57274.0}, {"date": "2025-01-23", "close": 0.78, "volume": 9379.0}, {"date": "2025-01-24", "close": 0.785, "volume": 185536.0}, {"date": "2025-01-28", "close": 0.78, "volume": 55036.0}, {"date": "2025-01-29", "close": 0.775, "volume": 64900.0}, {"date": "2025-01-30", "close": 0.775, "volume": 50711.0}, {"date": "2025-01-31", "close": 0.7775, "volume": 57702.0}, {"date": "2025-02-03", "close": 0.7775, "volume": 7579.0}, {"date": "2025-02-04", "close": 0.7775, "volume": 137839.0}, {"date": "2025-02-05", "close": 0.78, "volume": 13181.0}, {"date": "2025-02-06", "close": 0.7775, "volume": 76729.0}, {"date": "2025-02-07", "close": 0.7775, "volume": 77583.0}, {"date": "2025-02-10", "close": 0.775, "volume": 115251.0}, {"date": "2025-02-11", "close": 0.7775, "volume": 20031.0}, {"date": "2025-02-12", "close": 0.78, "volume": 2.0}, {"date": "2025-02-13", "close": 0.775, "volume": 207738.0}, {"date": "2025-02-14", "close": 0.77, "volume": 118238.0}, {"date": "2025-02-17", "close": 0.775, "volume": 51028.0}, {"date": "2025-02-18", "close": 0.77, "volume": 2202460.0}, {"date": "2025-02-19", "close": 0.765, "volume": 302050.0}, {"date": "2025-02-20", "close": 0.765, "volume": 560734.0}, {"date": "2025-02-21", "close": 0.785, "volume": 122079.0}, {"date": "2025-02-24", "close": 0.765, "volume": 25588.0}, {"date": "2025-02-25", "close": 0.765, "volume": 33905.0}, {"date": "2025-02-26", "close": 0.775, "volume": 94907.0}, {"date": "2025-02-27", "close": 0.775, "volume": 48557.0}, {"date": "2025-02-28", "close": 0.77, "volume": 51016.0}, {"date": "2025-03-03", "close": 0.775, "volume": 95743.0}, {"date": "2025-03-04", "close": 0.775, "volume": 23419.0}, {"date": "2025-03-05", "close": 0.755, "volume": 189388.0}, {"date": "2025-03-06", "close": 0.76, "volume": 52905.0}, {"date": "2025-03-07", "close": 0.76, "volume": 32294.0}, {"date": "2025-03-10", "close": 0.76, "volume": 77305.0}, {"date": "2025-03-11", "close": 0.76, "volume": 9894.0}, {"date": "2025-03-12", "close": 0.75, "volume": 74845.0}, {"date": "2025-03-13", "close": 0.755, "volume": 14042.0}, {"date": "2025-03-14", "close": 0.76, "volume": 94569.0}, {"date": "2025-03-17", "close": 0.75, "volume": 79578.0}, {"date": "2025-03-19", "close": 0.75, "volume": 7014.0}, {"date": "2025-03-20", "close": 0.775, "volume": 100727.0}, {"date": "2025-03-21", "close": 0.745, "volume": 228747.0}, {"date": "2025-03-24", "close": 0.75, "volume": 67250.0}, {"date": "2025-03-25", "close": 0.75, "volume": 21472.0}, {"date": "2025-03-26", "close": 0.7575, "volume": 60912.0}, {"date": "2025-03-27", "close": 0.755, "volume": 56682.0}, {"date": "2025-03-28", "close": 0.75, "volume": 47961.0}, {"date": "2025-03-31", "close": 0.765, "volume": 29154.0}, {"date": "2025-04-01", "close": 0.755, "volume": 188536.0}, {"date": "2025-04-02", "close": 0.755, "volume": 190006.0}, {"date": "2025-04-03", "close": 0.735, "volume": 204074.0}, {"date": "2025-04-04", "close": 0.725, "volume": 55918.0}, {"date": "2025-04-07", "close": 0.69, "volume": 236941.0}, {"date": "2025-04-08", "close": 0.69, "volume": 113316.0}, {"date": "2025-04-09", "close": 0.675, "volume": 73816.0}, {"date": "2025-04-10", "close": 0.7, "volume": 624841.0}, {"date": "2025-04-11", "close": 0.7, "volume": 18681.0}, {"date": "2025-04-14", "close": 0.695, "volume": 48967.0}, {"date": "2025-04-15", "close": 0.7, "volume": 146274.0}, {"date": "2025-04-16", "close": 0.7, "volume": 81309.0}, {"date": "2025-04-17", "close": 0.7, "volume": 19701.0}, {"date": "2025-04-22", "close": 0.695, "volume": 96935.0}, {"date": "2025-04-23", "close": 0.6975, "volume": 61458.0}, {"date": "2025-04-24", "close": 0.705, "volume": 74939.0}, {"date": "2025-04-28", "close": 0.71, "volume": 92054.0}, {"date": "2025-04-29", "close": 0.71, "volume": 18262.0}, {"date": "2025-04-30", "close": 0.715, "volume": 68648.0}, {"date": "2025-05-01", "close": 0.74, "volume": 110273.0}, {"date": "2025-05-02", "close": 0.755, "volume": 66472.0}, {"date": "2025-05-05", "close": 0.78, "volume": 47668.0}, {"date": "2025-05-06", "close": 0.75, "volume": 14093.0}, {"date": "2025-05-07", "close": 0.75, "volume": 5342.0}, {"date": "2025-05-08", "close": 0.74, "volume": 71840.0}, {"date": "2025-05-09", "close": 0.74, "volume": 11115.0}, {"date": "2025-05-12", "close": 0.75, "volume": 56233.0}, {"date": "2025-05-13", "close": 0.75, "volume": 86756.0}, {"date": "2025-05-14", "close": 0.75, "volume": 26281.0}, {"date": "2025-05-15", "close": 0.745, "volume": 100571.0}, {"date": "2025-05-16", "close": 0.75, "volume": 217213.0}, {"date": "2025-05-19", "close": 0.735, "volume": 250290.0}, {"date": "2025-05-20", "close": 0.73, "volume": 137350.0}, {"date": "2025-05-21", "close": 0.725, "volume": 119928.0}, {"date": "2025-05-22", "close": 0.725, "volume": 118808.0}, {"date": "2025-05-23", "close": 0.74, "volume": 76420.0}, {"date": "2025-05-26", "close": 0.725, "volume": 84232.0}, {"date": "2025-05-27", "close": 0.73, "volume": 20051.0}, {"date": "2025-05-28", "close": 0.74, "volume": 29818.0}, {"date": "2025-05-29", "close": 0.73, "volume": 39808.0}, {"date": "2025-05-30", "close": 0.74, "volume": 25328.0}, {"date": "2025-06-02", "close": 0.725, "volume": 661681.0}, {"date": "2025-06-03", "close": 0.71, "volume": 89265.0}, {"date": "2025-06-04", "close": 0.705, "volume": 82059.0}, {"date": "2025-06-05", "close": 0.715, "volume": 105068.0}, {"date": "2025-06-06", "close": 0.71, "volume": 77266.0}, {"date": "2025-06-10", "close": 0.705, "volume": 95215.0}, {"date": "2025-06-11", "close": 0.705, "volume": 249203.0}, {"date": "2025-06-12", "close": 0.715, "volume": 35607.0}, {"date": "2025-06-13", "close": 0.71, "volume": 323903.0}, {"date": "2025-06-16", "close": 0.715, "volume": 172831.0}, {"date": "2025-06-17", "close": 0.72, "volume": 53588.0}, {"date": "2025-06-18", "close": 0.71, "volume": 184378.0}, {"date": "2025-06-19", "close": 0.71, "volume": 58946.0}, {"date": "2025-06-20", "close": 0.705, "volume": 152480.0}, {"date": "2025-06-23", "close": 0.7, "volume": 236021.0}, {"date": "2025-06-24", "close": 0.705, "volume": 122918.0}, {"date": "2025-06-25", "close": 0.71, "volume": 134786.0}, {"date": "2025-06-26", "close": 0.72, "volume": 151128.0}, {"date": "2025-06-27", "close": 0.705, "volume": 286095.0}, {"date": "2025-06-30", "close": 0.71, "volume": 219779.0}, {"date": "2025-07-01", "close": 0.73, "volume": 111408.0}, {"date": "2025-07-02", "close": 0.725, "volume": 52292.0}, {"date": "2025-07-03", "close": 0.71, "volume": 59582.0}, {"date": "2025-07-04", "close": 0.705, "volume": 199419.0}, {"date": "2025-07-07", "close": 0.705, "volume": 21068.0}, {"date": "2025-07-08", "close": 0.7, "volume": 70405.0}, {"date": "2025-07-09", "close": 0.7, "volume": 55943.0}, {"date": "2025-07-10", "close": 0.7, "volume": 50219.0}, {"date": "2025-07-11", "close": 0.7, "volume": 34081.0}, {"date": "2025-07-14", "close": 0.705, "volume": 245799.0}, {"date": "2025-07-15", "close": 0.71, "volume": 61239.0}, {"date": "2025-07-16", "close": 0.7, "volume": 106315.0}, {"date": "2025-07-17", "close": 0.7, "volume": 263970.0}, {"date": "2025-07-18", "close": 0.7, "volume": 235621.0}, {"date": "2025-07-21", "close": 0.705, "volume": 113341.0}, {"date": "2025-07-22", "close": 0.7, "volume": 202085.0}, {"date": "2025-07-23", "close": 0.71, "volume": 47187.0}, {"date": "2025-07-24", "close": 0.71, "volume": 174099.0}, {"date": "2025-07-25", "close": 0.71, "volume": 120695.0}, {"date": "2025-07-28", "close": 0.705, "volume": 55800.0}, {"date": "2025-07-29", "close": 0.705, "volume": 160661.0}, {"date": "2025-07-30", "close": 0.705, "volume": 265832.0}, {"date": "2025-07-31", "close": 0.7, "volume": 107483.0}, {"date": "2025-08-01", "close": 0.7, "volume": 49076.0}, {"date": "2025-08-04", "close": 0.7, "volume": 87121.0}, {"date": "2025-08-05", "close": 0.7, "volume": 230811.0}, {"date": "2025-08-06", "close": 0.7, "volume": 352473.0}, {"date": "2025-08-07", "close": 0.71, "volume": 152154.0}, {"date": "2025-08-08", "close": 0.7, "volume": 103167.0}, {"date": "2025-08-11", "close": 0.71, "volume": 29406.0}, {"date": "2025-08-12", "close": 0.7, "volume": 424998.0}, {"date": "2025-08-13", "close": 0.705, "volume": 148076.0}, {"date": "2025-08-14", "close": 0.705, "volume": 190815.0}, {"date": "2025-08-15", "close": 0.71, "volume": 285285.0}, {"date": "2025-08-18", "close": 0.705, "volume": 89862.0}, {"date": "2025-08-19", "close": 0.715, "volume": 132788.0}, {"date": "2025-08-20", "close": 0.71, "volume": 160027.0}, {"date": "2025-08-21", "close": 0.71, "volume": 53792.0}, {"date": "2025-08-22", "close": 0.705, "volume": 53785.0}, {"date": "2025-08-25", "close": 0.715, "volume": 262416.0}, {"date": "2025-08-26", "close": 0.71, "volume": 166285.0}, {"date": "2025-08-27", "close": 0.72, "volume": 25857.0}, {"date": "2025-08-28", "close": 0.71, "volume": 192586.0}, {"date": "2025-08-29", "close": 0.7, "volume": 168660.0}, {"date": "2025-09-01", "close": 0.705, "volume": 87460.0}, {"date": "2025-09-02", "close": 0.7, "volume": 117417.0}, {"date": "2025-09-03", "close": 0.695, "volume": 304260.0}, {"date": "2025-09-04", "close": 0.7, "volume": 38090.0}, {"date": "2025-09-05", "close": 0.7, "volume": 58425.0}, {"date": "2025-09-08", "close": 0.695, "volume": 108399.0}, {"date": "2025-09-09", "close": 0.7, "volume": 66924.0}, {"date": "2025-09-10", "close": 0.7, "volume": 80521.0}, {"date": "2025-09-11", "close": 0.7, "volume": 109265.0}, {"date": "2025-09-12", "close": 0.695, "volume": 247947.0}, {"date": "2025-09-15", "close": 0.7, "volume": 65144.0}, {"date": "2025-09-16", "close": 0.705, "volume": 268965.0}, {"date": "2025-09-17", "close": 0.7, "volume": 71815.0}, {"date": "2025-09-18", "close": 0.705, "volume": 59371.0}, {"date": "2025-09-19", "close": 0.705, "volume": 33248.0}, {"date": "2025-09-22", "close": 0.7, "volume": 152041.0}, {"date": "2025-09-23", "close": 0.705, "volume": 157550.0}, {"date": "2025-09-24", "close": 0.7, "volume": 55363.0}, {"date": "2025-09-25", "close": 0.7, "volume": 84166.0}, {"date": "2025-09-26", "close": 0.705, "volume": 23099.0}, {"date": "2025-09-29", "close": 0.71, "volume": 40450.0}, {"date": "2025-09-30", "close": 0.7, "volume": 87083.0}, {"date": "2025-10-01", "close": 0.705, "volume": 70717.0}, {"date": "2025-10-02", "close": 0.705, "volume": 135095.0}, {"date": "2025-10-03", "close": 0.705, "volume": 116315.0}, {"date": "2025-10-06", "close": 0.705, "volume": 244943.0}, {"date": "2025-10-07", "close": 0.705, "volume": 38105.0}, {"date": "2025-10-08", "close": 0.7, "volume": 69913.0}, {"date": "2025-10-09", "close": 0.695, "volume": 338448.0}, {"date": "2025-10-10", "close": 0.695, "volume": 38797.0}, {"date": "2025-10-13", "close": 0.695, "volume": 239592.0}, {"date": "2025-10-14", "close": 0.695, "volume": 90423.0}, {"date": "2025-10-15", "close": 0.7, "volume": 174539.0}, {"date": "2025-10-16", "close": 0.695, "volume": 150021.0}, {"date": "2025-10-17", "close": 0.7, "volume": 37850.0}, {"date": "2025-10-20", "close": 0.7, "volume": 35099.0}, {"date": "2025-10-21", "close": 0.695, "volume": 49667.0}, {"date": "2025-10-22", "close": 0.695, "volume": 125023.0}, {"date": "2025-10-23", "close": 0.695, "volume": 89050.0}, {"date": "2025-10-24", "close": 0.695, "volume": 389403.0}, {"date": "2025-10-27", "close": 0.68, "volume": 1413034.0}, {"date": "2025-10-28", "close": 0.68, "volume": 435211.0}, {"date": "2025-10-29", "close": 0.68, "volume": 198872.0}, {"date": "2025-10-30", "close": 0.68, "volume": 174728.0}, {"date": "2025-10-31", "close": 0.68, "volume": 189889.0}, {"date": "2025-11-03", "close": 0.68, "volume": 196757.0}, {"date": "2025-11-04", "close": 0.675, "volume": 7708.0}, {"date": "2025-11-05", "close": 0.675, "volume": 208780.0}, {"date": "2025-11-06", "close": 0.675, "volume": 148139.0}, {"date": "2025-11-07", "close": 0.675, "volume": 150731.0}, {"date": "2025-11-10", "close": 0.675, "volume": 122402.0}, {"date": "2025-11-11", "close": 0.675, "volume": 10712.0}, {"date": "2025-11-12", "close": 0.68, "volume": 1000.0}, {"date": "2025-11-13", "close": 0.675, "volume": 414937.0}, {"date": "2025-11-14", "close": 0.67, "volume": 202554.0}, {"date": "2025-11-17", "close": 0.68, "volume": 57023.0}, {"date": "2025-11-18", "close": 0.675, "volume": 87299.0}, {"date": "2025-11-19", "close": 0.675, "volume": 256402.0}, {"date": "2025-11-20", "close": 0.675, "volume": 16759.0}, {"date": "2025-11-21", "close": 0.675, "volume": 37538.0}, {"date": "2025-11-24", "close": 0.68, "volume": 60468.0}, {"date": "2025-11-25", "close": 0.68, "volume": 5569.0}, {"date": "2025-11-26", "close": 0.675, "volume": 184396.0}, {"date": "2025-11-27", "close": 0.675, "volume": 12091.0}, {"date": "2025-11-28", "close": 0.675, "volume": 176545.0}, {"date": "2025-12-01", "close": 0.675, "volume": 69101.0}, {"date": "2025-12-02", "close": 0.685, "volume": 134088.0}, {"date": "2025-12-03", "close": 0.68, "volume": 485347.0}, {"date": "2025-12-04", "close": 0.6875, "volume": 164539.0}, {"date": "2025-12-05", "close": 0.685, "volume": 31445.0}, {"date": "2025-12-08", "close": 0.685, "volume": 70803.0}, {"date": "2025-12-09", "close": 0.68, "volume": 1280291.0}, {"date": "2025-12-10", "close": 0.68, "volume": 77893.0}, {"date": "2025-12-11", "close": 0.685, "volume": 204839.0}, {"date": "2025-12-12", "close": 0.69, "volume": 458151.0}, {"date": "2025-12-15", "close": 0.695, "volume": 274.0}, {"date": "2025-12-16", "close": 0.69, "volume": 29323.0}, {"date": "2025-12-17", "close": 0.69, "volume": 14448.0}, {"date": "2025-12-18", "close": 0.69, "volume": 114238.0}, {"date": "2025-12-19", "close": 0.695, "volume": 305850.0}, {"date": "2025-12-22", "close": 0.695, "volume": 125598.0}, {"date": "2025-12-23", "close": 0.705, "volume": 200931.0}, {"date": "2025-12-24", "close": 0.705, "volume": 41020.0}, {"date": "2025-12-29", "close": 0.7, "volume": 292212.0}, {"date": "2025-12-30", "close": 0.7, "volume": 99547.0}, {"date": "2025-12-31", "close": 0.705, "volume": 199914.0}, {"date": "2026-01-02", "close": 0.705, "volume": 109587.0}, {"date": "2026-01-05", "close": 0.705, "volume": 127212.0}, {"date": "2026-01-06", "close": 0.705, "volume": 124031.0}, {"date": "2026-01-07", "close": 0.71, "volume": 137725.0}, {"date": "2026-01-08", "close": 0.695, "volume": 5695.0}, {"date": "2026-01-09", "close": 0.7, "volume": 19448.0}, {"date": "2026-01-12", "close": 0.695, "volume": 70861.0}, {"date": "2026-01-13", "close": 0.7, "volume": 28780.0}, {"date": "2026-01-14", "close": 0.7, "volume": 16853.0}, {"date": "2026-01-15", "close": 0.7, "volume": 381831.0}, {"date": "2026-01-16", "close": 0.7, "volume": 235250.0}, {"date": "2026-01-19", "close": 0.705, "volume": 291198.0}, {"date": "2026-01-20", "close": 0.715, "volume": 109103.0}, {"date": "2026-01-21", "close": 0.71, "volume": 69092.0}, {"date": "2026-01-22", "close": 0.72, "volume": 92631.0}, {"date": "2026-01-23", "close": 0.72, "volume": 133077.0}, {"date": "2026-01-27", "close": 0.705, "volume": 109373.0}, {"date": "2026-01-28", "close": 0.71, "volume": 352537.0}, {"date": "2026-01-29", "close": 0.705, "volume": 146157.0}, {"date": "2026-01-30", "close": 0.705, "volume": 97235.0}, {"date": "2026-02-02", "close": 0.7, "volume": 216082.0}, {"date": "2026-02-03", "close": 0.705, "volume": 54259.0}, {"date": "2026-02-04", "close": 0.7, "volume": 148305.0}, {"date": "2026-02-05", "close": 0.7, "volume": 77827.0}, {"date": "2026-02-06", "close": 0.695, "volume": 184579.0}, {"date": "2026-02-09", "close": 0.7, "volume": 86413.0}, {"date": "2026-02-10", "close": 0.705, "volume": 581.0}, {"date": "2026-02-11", "close": 0.7, "volume": 38958.0}, {"date": "2026-02-12", "close": 0.7, "volume": 86306.0}, {"date": "2026-02-13", "close": 0.7, "volume": 93002.0}, {"date": "2026-02-16", "close": 0.7, "volume": 151348.0}, {"date": "2026-02-17", "close": 0.695, "volume": 114359.0}, {"date": "2026-02-18", "close": 0.705, "volume": 240892.0}, {"date": "2026-02-19", "close": 0.705, "volume": 172786.0}, {"date": "2026-02-20", "close": 0.705, "volume": 92178.0}, {"date": "2026-02-23", "close": 0.705, "volume": 112399.0}, {"date": "2026-02-24", "close": 0.7, "volume": 18210.0}, {"date": "2026-02-25", "close": 0.7, "volume": 19966.0}, {"date": "2026-02-26", "close": 0.705, "volume": 89751.0}, {"date": "2026-02-27", "close": 0.72, "volume": 467977.0}, {"date": "2026-03-02", "close": 0.715, "volume": 45469.0}, {"date": "2026-03-03", "close": 0.725, "volume": 14047.0}, {"date": "2026-03-04", "close": 0.705, "volume": 67356.0}, {"date": "2026-03-05", "close": 0.71, "volume": 1588.0}, {"date": "2026-03-06", "close": 0.715, "volume": 81626.0}, {"date": "2026-03-09", "close": 0.715, "volume": 39281.0}, {"date": "2026-03-10", "close": 0.705, "volume": 119342.0}, {"date": "2026-03-11", "close": 0.705, "volume": 14088.0}, {"date": "2026-03-12", "close": 0.71, "volume": 22319.0}, {"date": "2026-03-13", "close": 0.72, "volume": 132431.0}, {"date": "2026-03-16", "close": 0.695, "volume": 379625.0}, {"date": "2026-03-17", "close": 0.705, "volume": 203810.0}, {"date": "2026-03-18", "close": 0.7, "volume": 107137.0}, {"date": "2026-03-19", "close": 0.705, "volume": 300077.0}, {"date": "2026-03-20", "close": 0.71, "volume": 153741.0}, {"date": "2026-03-23", "close": 0.7, "volume": 54790.0}, {"date": "2026-03-24", "close": 0.705, "volume": 19261.0}, {"date": "2026-03-25", "close": 0.715, "volume": 42394.0}, {"date": "2026-03-26", "close": 0.715, "volume": 30027.0}, {"date": "2026-03-27", "close": 0.715, "volume": 151431.0}, {"date": "2026-03-30", "close": 0.71, "volume": 37986.0}, {"date": "2026-03-31", "close": 0.695, "volume": 265018.0}, {"date": "2026-04-01", "close": 0.705, "volume": 191006.0}, {"date": "2026-04-02", "close": 0.71, "volume": 338631.0}, {"date": "2026-04-07", "close": 0.71, "volume": 595990.0}, {"date": "2026-04-08", "close": 0.7, "volume": 179938.0}, {"date": "2026-04-09", "close": 0.7, "volume": 285238.0}, {"date": "2026-04-10", "close": 0.71, "volume": 239386.0}, {"date": "2026-04-13", "close": 0.71, "volume": 105418.0}, {"date": "2026-04-14", "close": 0.71, "volume": 275350.0}, {"date": "2026-04-15", "close": 0.71, "volume": 30333.0}, {"date": "2026-04-16", "close": 0.715, "volume": 64758.0}, {"date": "2026-04-17", "close": 0.705, "volume": 262905.0}, {"date": "2026-04-20", "close": 0.71, "volume": 54057.0}, {"date": "2026-04-21", "close": 0.715, "volume": 149276.0}, {"date": "2026-04-22", "close": 0.71, "volume": 85110.0}, {"date": "2026-04-23", "close": 0.7, "volume": 154410.0}, {"date": "2026-04-24", "close": 0.695, "volume": 103864.0}, {"date": "2026-04-27", "close": 0.695, "volume": 56836.0}, {"date": "2026-04-28", "close": 0.705, "volume": 58113.0}, {"date": "2026-04-29", "close": 0.7, "volume": 46558.0}, {"date": "2026-04-30", "close": 0.705, "volume": 101852.0}, {"date": "2026-05-01", "close": 0.695, "volume": 314130.0}, {"date": "2026-05-04", "close": 0.695, "volume": 254339.0}, {"date": "2026-05-05", "close": 0.695, "volume": 358356.0}, {"date": "2026-05-06", "close": 0.695, "volume": 57112.0}, {"date": "2026-05-07", "close": 0.7, "volume": 149624.0}, {"date": "2026-05-08", "close": 0.7, "volume": 67615.0}, {"date": "2026-05-11", "close": 0.705, "volume": 70037.0}, {"date": "2026-05-12", "close": 0.705, "volume": 86832.0}, {"date": "2026-05-13", "close": 0.705, "volume": 13503.0}, {"date": "2026-05-14", "close": 0.7, "volume": 85631.0}, {"date": "2026-05-15", "close": 0.705, "volume": 98247.0}, {"date": "2026-05-18", "close": 0.7, "volume": 272049.0}, {"date": "2026-05-19", "close": 0.695, "volume": 269525.0}, {"date": "2026-05-20", "close": 0.69, "volume": 93553.0}, {"date": "2026-05-21", "close": 0.695, "volume": 59275.0}, {"date": "2026-05-22", "close": 0.695, "volume": 32897.0}, {"date": "2026-05-25", "close": 0.695, "volume": 39337.0}, {"date": "2026-05-26", "close": 0.705, "volume": 339290.0}, {"date": "2026-05-27", "close": 0.705, "volume": 14380.0}, {"date": "2026-05-28", "close": 0.695, "volume": 38193.0}, {"date": "2026-05-29", "close": 0.7, "volume": 117266.0}, {"date": "2026-06-01", "close": 0.685, "volume": 376504.0}, {"date": "2026-06-02", "close": 0.69, "volume": 92022.0}, {"date": "2026-06-03", "close": 0.69, "volume": 119489.0}, {"date": "2026-06-04", "close": 0.69, "volume": 144204.0}, {"date": "2026-06-05", "close": 0.69, "volume": 31417.0}, {"date": "2026-06-09", "close": 0.68, "volume": 209259.0}, {"date": "2026-06-10", "close": 0.68, "volume": 513451.0}, {"date": "2026-06-11", "close": 0.68, "volume": 100576.0}, {"date": "2026-06-12", "close": 0.68, "volume": 3376.0}, {"date": "2026-06-15", "close": 0.69, "volume": 118206.0}, {"date": "2026-06-16", "close": 0.69, "volume": 35359.0}, {"date": "2026-06-17", "close": 0.685, "volume": 188667.0}, {"date": "2026-06-18", "close": 0.68, "volume": 351546.0}, {"date": "2026-06-19", "close": 0.68, "volume": 112243.0}, {"date": "2026-06-22", "close": 0.69, "volume": 240828.0}, {"date": "2026-06-23", "close": 0.69, "volume": 44239.0}, {"date": "2026-06-24", "close": 0.69, "volume": 104263.0}, {"date": "2026-06-25", "close": 0.68, "volume": 260581.0}, {"date": "2026-06-26", "close": 0.68, "volume": 102029.0}, {"date": "2026-06-29", "close": 0.68, "volume": 531356.0}, {"date": "2026-06-30", "close": 0.685, "volume": 67790.0}, {"date": "2026-07-01", "close": 0.675, "volume": 89000.0}, {"date": "2026-07-02", "close": 0.67, "volume": 136194.0}, {"date": "2026-07-03", "close": 0.67, "volume": 185772.0}, {"date": "2026-07-06", "close": 0.67, "volume": 126902.0}, {"date": "2026-07-07", "close": 0.675, "volume": 105054.0}, {"date": "2026-07-08", "close": 0.68, "volume": 43757.0}, {"date": "2026-07-09", "close": 0.675, "volume": 32926.0}, {"date": "2026-07-10", "close": 0.675, "volume": 80969.0}, {"date": "2026-07-13", "close": 0.675, "volume": 4034.0}, {"date": "2026-07-14", "close": 0.68, "volume": 103290.0}, {"date": "2026-07-15", "close": 0.685, "volume": 56630.0}, {"date": "2026-07-16", "close": 0.695, "volume": 243980.0}, {"date": "2026-07-17", "close": 0.685, "volume": 72420.0}, {"date": "2026-07-20", "close": 0.685, "volume": 53582.0}, {"date": "2026-07-21", "close": 0.675, "volume": 54818.0}, {"date": "2026-07-22", "close": 0.68, "volume": 105719.0}, {"date": "2026-07-23", "close": 0.68, "volume": 147634.0}, {"date": "2026-07-24", "close": 0.68, "volume": 159086.0}, {"date": "2026-07-27", "close": 0.675, "volume": 161543.0}, {"date": "2026-07-28", "close": 0.675, "volume": 77276.0}, {"date": "2026-07-29", "close": 0.68, "volume": 39158.0}, {"date": "2026-07-30", "close": 0.685, "volume": 33635.0}, {"date": "2026-07-31", "close": 0.68, "volume": 143117.0}, {"date": "2026-08-03", "close": 0.685, "volume": 69228.0}, {"date": "2026-08-04", "close": 0.685, "volume": 334931.0}, {"date": "2026-08-05", "close": 0.69, "volume": 60884.0}, {"date": "2026-08-06", "close": 0.69, "volume": 269641.0}, {"date": "2026-08-07", "close": 0.685, "volume": 41753.0}, {"date": "2026-08-10", "close": 0.68, "volume": 90901.0}, {"date": "2026-08-11", "close": 0.685, "volume": 116358.0}, {"date": "2026-08-12", "close": 0.68, "volume": 119262.0}, {"date": "2026-08-13", "close": 0.68, "volume": 42367.0}, {"date": "2026-08-14", "close": 0.675, "volume": 185359.0}, {"date": "2026-08-17", "close": 0.68, "volume": 55620.0}, {"date": "2026-08-18", "close": 0.68, "volume": 124533.0}, {"date": "2026-08-19", "close": 0.6825, "volume": 82686.0}, {"date": "2026-08-20", "close": 0.685, "volume": 247414.0}, {"date": "2026-08-21", "close": 0.68, "volume": 81989.0}, {"date": "2026-08-24", "close": 0.675, "volume": 455221.0}, {"date": "2026-08-25", "close": 0.675, "volume": 57203.0}, {"date": "2026-08-26", "close": 0.675, "volume": 51356.0}, {"date": "2026-08-27", "close": 0.67, "volume": 518853.0}, {"date": "2026-08-28", "close": 0.685, "volume": 834661.0}, {"date": "2026-08-31", "close": 0.685, "volume": 459437.0}, {"date": "2026-09-01", "close": 0.675, "volume": 122567.0}, {"date": "2026-09-02", "close": 0.675, "volume": 44957.0}, {"date": "2026-09-03", "close": 0.675, "volume": 9562.0}, {"date": "2026-09-07", "close": 0.67, "volume": 220484.0}], "refreshing": true}