{"ticker": "CDM", "overview": {"name": "Cadence 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": "CDM", "has_prices": true, "as_of": "2026-09-07", "last": 0.8, "prev_close": 0.795, "change": 0.0050000000000000044, "change_pct": 0.0062893081761006345, "session_volume": 196223.0, "vwap_5": 0.7953226117218485, "vwap_20": 0.7850885735766194, "vwap_60": 0.774439764169713, "vwap_250": 0.7545887643055006, "high_52w": 0.865, "low_52w": 0.675, "avg_volume_20": 281252.05, "sessions": 400, "market_cap": {"value": 240471728.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153367", "src": "ASX", "ticker": "CDM", "cik": "", "company": "Cadence Capital Limited", "company_raw": "Cadence 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": "Boardroom paperwork: A director changes a holding in CDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153367", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153366", "src": "ASX", "ticker": "CDM", "cik": "", "company": "Cadence Capital Limited", "company_raw": "Cadence 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": "Boardroom paperwork: A director changes a holding in CDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153366", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153364", "src": "ASX", "ticker": "CDM", "cik": "", "company": "Cadence Capital Limited", "company_raw": "Cadence 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": "Boardroom paperwork: A director changes a holding in CDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153364", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153361", "src": "ASX", "ticker": "CDM", "cik": "", "company": "Cadence Capital Limited", "company_raw": "Cadence 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": "Boardroom paperwork: A director changes a holding in CDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153361", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Wayne Davies", "notice_type": "3Y", "direct_shares": 1428029.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149307-2A1704538", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Karl Siegling", "notice_type": "3Y", "direct_shares": 38584069.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149308-2A1704539", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-19", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-20", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/cdm", "needs_ocr": 0}], "directors": [{"name": "Wayne Davies", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Mr Karl Siegling", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Corrected", "first_seen": "2021-04-19", "last_seen": "2021-07-19", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - CDM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150519-2A1705062"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Annual General Meeting Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150185-2A1704923"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of AGM and Investor Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150179-2A1704922"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149308-2A1704539"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149307-2A1704538"}], "performance": {"ticker": "CDM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-12-05", "close": 1.04437424, "volume": 46224.0}, {"date": "2006-12-06", "close": 1.049036625, "volume": 48073.0}, {"date": "2006-12-07", "close": 1.06302378, "volume": 32172.0}, {"date": "2006-12-08", "close": 1.18424579, "volume": 51369.0}, {"date": "2006-12-11", "close": 1.13762194, "volume": 47186.0}, {"date": "2006-12-12", "close": 1.08167332, "volume": 77613.0}, {"date": "2006-12-13", "close": 1.09099809, "volume": 33138.0}, {"date": "2006-12-14", "close": 1.07234855, "volume": 31662.0}, {"date": "2006-12-15", "close": 1.07234855, "volume": 80145.0}, {"date": "2006-12-18", "close": 1.08167332, "volume": 143407.0}, {"date": "2006-12-19", "close": 1.10032286, "volume": 46310.0}, {"date": "2006-12-20", "close": 1.08167332, "volume": 43851.0}, {"date": "2006-12-21", "close": 1.08167332, "volume": 17706.0}, {"date": "2006-12-22", "close": 1.086335705, "volume": 13122.0}, {"date": "2006-12-27", "close": 1.086335705, "volume": 3689.0}, {"date": "2006-12-28", "close": 1.086335705, "volume": 13882.0}, {"date": "2006-12-29", "close": 1.086335705, "volume": 13497.0}, {"date": "2007-01-02", "close": 1.086335705, "volume": 19303.0}, {"date": "2007-01-03", "close": 1.08167332, "volume": 62866.0}, {"date": "2007-01-04", "close": 1.08167332, "volume": 21448.0}, {"date": "2007-01-05", "close": 1.07234855, "volume": 37223.0}, {"date": "2007-01-08", "close": 1.07234855, "volume": 1849.0}, {"date": "2007-01-09", "close": 1.07234855, "volume": 16098.0}, {"date": "2007-01-10", "close": 1.08167332, "volume": 10724.0}, {"date": "2007-01-11", "close": 1.09099809, "volume": 33791.0}, {"date": "2007-01-12", "close": 1.114310015, "volume": 13405.0}, {"date": "2007-01-16", "close": 1.09099809, "volume": 161934.0}, {"date": "2007-01-18", "close": 1.08167332, "volume": 107241.0}, {"date": "2007-01-22", "close": 1.114310015, "volume": 6971.0}, {"date": "2007-01-23", "close": 1.09099809, "volume": 10724.0}, {"date": "2007-01-24", "close": 1.09099809, "volume": 18231.0}, {"date": "2007-01-25", "close": 1.09099809, "volume": 2811.0}, {"date": "2007-01-30", "close": 1.104985245, "volume": 7396.0}, {"date": "2007-01-31", "close": 1.13762194, "volume": 15121.0}, {"date": "2007-02-01", "close": 1.1189724, "volume": 6434.0}, {"date": "2007-02-06", "close": 1.18424579, "volume": 42897.0}, {"date": "2007-02-07", "close": 1.19357056, "volume": 16271.0}, {"date": "2007-02-08", "close": 1.19357056, "volume": 5362.0}, {"date": "2007-02-09", "close": 1.2122201, "volume": 16733.0}, {"date": "2007-02-12", "close": 1.23086964, "volume": 100400.0}, {"date": "2007-02-14", "close": 1.23086964, "volume": 16086.0}, {"date": "2007-02-15", "close": 1.20289533, "volume": 19303.0}, {"date": "2007-02-16", "close": 1.2122201, "volume": 3753.0}, {"date": "2007-02-19", "close": 1.2122201, "volume": 26810.0}, {"date": "2007-02-20", "close": 1.2122201, "volume": 4611.0}, {"date": "2007-02-21", "close": 1.22154487, "volume": 86088.0}, {"date": "2007-02-22", "close": 1.2122201, "volume": 45171.0}, {"date": "2007-02-27", "close": 1.2122201, "volume": 943.0}, {"date": "2007-02-28", "close": 1.17492102, "volume": 38940.0}, {"date": "2007-03-01", "close": 1.17492102, "volume": 52067.0}, {"date": "2007-03-05", "close": 1.16559625, "volume": 100920.0}, {"date": "2007-03-06", "close": 1.16559625, "volume": 102838.0}, {"date": "2007-03-07", "close": 1.16559625, "volume": 1716.0}, {"date": "2007-03-15", "close": 1.1189724, "volume": 38829.0}, {"date": "2007-03-16", "close": 1.1189724, "volume": 44520.0}, {"date": "2007-03-20", "close": 1.13762194, "volume": 48795.0}, {"date": "2007-03-21", "close": 1.12829717, "volume": 14478.0}, {"date": "2007-03-22", "close": 1.13762194, "volume": 29810.0}, {"date": "2007-03-23", "close": 1.13762194, "volume": 42897.0}, {"date": "2007-03-27", "close": 1.13762194, "volume": 9984.0}, {"date": "2007-03-30", "close": 1.1189724, "volume": 10724.0}, {"date": "2007-04-02", "close": 1.13762194, "volume": 6756.0}, {"date": "2007-04-04", "close": 1.10032286, "volume": 61386.0}, {"date": "2007-04-05", "close": 1.12829717, "volume": 13952.0}, {"date": "2007-04-10", "close": 1.12829717, "volume": 1072.0}, {"date": "2007-04-12", "close": 1.08167332, "volume": 3646.0}, {"date": "2007-04-13", "close": 1.10032286, "volume": 1849.0}, {"date": "2007-04-16", "close": 1.10032286, "volume": 4622.0}, {"date": "2007-04-17", "close": 1.1189724, "volume": 40456.0}, {"date": "2007-04-18", "close": 1.1189724, "volume": 14237.0}, {"date": "2007-04-19", "close": 1.1189724, "volume": 32098.0}, {"date": "2007-04-20", "close": 1.10032286, "volume": 4622.0}, {"date": "2007-04-23", "close": 1.1189724, "volume": 10992.0}, {"date": "2007-04-24", "close": 1.10032286, "volume": 10170.0}, {"date": "2007-04-26", "close": 1.1189724, "volume": 8912.0}, {"date": "2007-04-27", "close": 1.1189724, "volume": 9762.0}, {"date": "2007-04-30", "close": 1.114310015, "volume": 9818.0}, {"date": "2007-05-02", "close": 1.08167332, "volume": 42897.0}, {"date": "2007-05-03", "close": 1.095660475, "volume": 2773.0}, {"date": "2007-05-04", "close": 1.1189724, "volume": 54511.0}, {"date": "2007-05-07", "close": 1.1189724, "volume": 10724.0}, {"date": "2007-05-08", "close": 1.1189724, "volume": 10335.0}, {"date": "2007-05-09", "close": 1.10032286, "volume": 7697.0}, {"date": "2007-05-10", "close": 1.08167332, "volume": 81276.0}, {"date": "2007-05-14", "close": 1.08167332, "volume": 78560.0}, {"date": "2007-05-15", "close": 1.10032286, "volume": 9245.0}, {"date": "2007-05-16", "close": 1.10964763, "volume": 9245.0}, {"date": "2007-05-17", "close": 1.10032286, "volume": 19798.0}, {"date": "2007-05-18", "close": 1.104985245, "volume": 26810.0}, {"date": "2007-05-21", "close": 1.10964763, "volume": 71852.0}, {"date": "2007-05-22", "close": 1.104985245, "volume": 10650.0}, {"date": "2007-05-25", "close": 1.10032286, "volume": 10885.0}, {"date": "2007-05-28", "close": 1.10032286, "volume": 39408.0}, {"date": "2007-05-29", "close": 1.09099809, "volume": 7499.0}, {"date": "2007-05-31", "close": 1.095660475, "volume": 34537.0}, {"date": "2007-06-01", "close": 1.06302378, "volume": 420277.0}, {"date": "2007-06-04", "close": 1.08167332, "volume": 4738.0}, {"date": "2007-06-05", "close": 1.086335705, "volume": 5702.0}, {"date": "2007-06-06", "close": 1.095660475, "volume": 24924.0}, {"date": "2007-06-07", "close": 1.08167332, "volume": 35041.0}, {"date": "2007-06-08", "close": 1.07234855, "volume": 12203.0}, {"date": "2007-06-13", "close": 1.095660475, "volume": 15014.0}, {"date": "2007-06-14", "close": 1.095660475, "volume": 30028.0}, {"date": "2007-06-15", "close": 1.1189724, "volume": 58597.0}, {"date": "2007-06-19", "close": 1.10032286, "volume": 19090.0}, {"date": "2007-06-21", "close": 1.1189724, "volume": 5362.0}, {"date": "2007-06-25", "close": 1.10964763, "volume": 19312.0}, {"date": "2007-06-27", "close": 1.1189724, "volume": 8362.0}, {"date": "2007-06-28", "close": 1.10964763, "volume": 29.0}, {"date": "2007-06-29", "close": 1.1189724, "volume": 5396.0}, {"date": "2007-07-02", "close": 1.15627148, "volume": 40676.0}, {"date": "2007-07-03", "close": 1.16559625, "volume": 4290.0}, {"date": "2007-07-04", "close": 1.1189724, "volume": 1609.0}, {"date": "2007-07-10", "close": 1.13762194, "volume": 21448.0}, {"date": "2007-07-12", "close": 1.13762194, "volume": 3744.0}, {"date": "2007-07-13", "close": 1.16559625, "volume": 20201.0}, {"date": "2007-07-16", "close": 1.160933865, "volume": 11797.0}, {"date": "2007-07-17", "close": 1.188908175, "volume": 53474.0}, {"date": "2007-07-18", "close": 1.188908175, "volume": 27454.0}, {"date": "2007-07-20", "close": 1.20289533, "volume": 29545.0}, {"date": "2007-07-23", "close": 1.19357056, "volume": 4075.0}, {"date": "2007-07-24", "close": 1.20289533, "volume": 30778.0}, {"date": "2007-07-25", "close": 1.19357056, "volume": 4696.0}, {"date": "2007-07-26", "close": 1.17492102, "volume": 23907.0}, {"date": "2007-07-27", "close": 1.13762194, "volume": 352339.0}, {"date": "2007-07-30", "close": 1.15627148, "volume": 1534.0}, {"date": "2007-07-31", "close": 1.15627148, "volume": 3241.0}, {"date": "2007-08-01", "close": 1.1189724, "volume": 451518.0}, {"date": "2007-08-06", "close": 1.10032286, "volume": 87287.0}, {"date": "2007-08-07", "close": 1.10964763, "volume": 23297.0}, {"date": "2007-08-08", "close": 1.1189724, "volume": 60684.0}, {"date": "2007-08-09", "close": 1.12829717, "volume": 5338.0}, {"date": "2007-08-10", "close": 1.10964763, "volume": 99258.0}, {"date": "2007-08-13", "close": 1.095660475, "volume": 6434.0}, {"date": "2007-08-14", "close": 1.07234855, "volume": 117965.0}, {"date": "2007-08-15", "close": 1.07234855, "volume": 52548.0}, {"date": "2007-08-16", "close": 1.04437424, "volume": 39692.0}, {"date": "2007-08-17", "close": 1.05369901, "volume": 22521.0}, {"date": "2007-08-21", "close": 1.08167332, "volume": 18041.0}, {"date": "2007-08-23", "close": 1.09099809, "volume": 35258.0}, {"date": "2007-08-24", "close": 1.086335705, "volume": 31983.0}, {"date": "2007-08-27", "close": 1.00707516, "volume": 182542.0}, {"date": "2007-08-28", "close": 1.0257247, "volume": 1534.0}, {"date": "2007-08-29", "close": 1.0257247, "volume": 64345.0}, {"date": "2007-09-04", "close": 1.086335705, "volume": 38178.0}, {"date": "2007-09-05", "close": 1.077010935, "volume": 72924.0}, {"date": "2007-09-06", "close": 1.08167332, "volume": 52977.0}, {"date": "2007-09-07", "close": 1.08167332, "volume": 10584.0}, {"date": "2007-09-10", "close": 1.077010935, "volume": 8291.0}, {"date": "2007-09-11", "close": 1.08167332, "volume": 96517.0}, {"date": "2007-09-12", "close": 1.06302378, "volume": 7396.0}, {"date": "2007-09-13", "close": 1.08167332, "volume": 48795.0}, {"date": "2007-09-17", "close": 1.07234855, "volume": 53621.0}, {"date": "2007-09-18", "close": 1.06302378, "volume": 132091.0}, {"date": "2007-09-19", "close": 1.06302378, "volume": 51272.0}, {"date": "2007-09-20", "close": 1.07234855, "volume": 83978.0}, {"date": "2007-09-21", "close": 1.07234855, "volume": 16422.0}, {"date": "2007-09-24", "close": 1.07234855, "volume": 29544.0}, {"date": "2007-09-26", "close": 1.067686165, "volume": 897683.0}, {"date": "2007-09-28", "close": 1.04437424, "volume": 22817.0}, {"date": "2007-10-02", "close": 1.04437424, "volume": 21448.0}, {"date": "2007-10-05", "close": 1.06302378, "volume": 9245.0}, {"date": "2007-10-10", "close": 1.10032286, "volume": 25738.0}, {"date": "2007-10-12", "close": 1.077010935, "volume": 8579.0}, {"date": "2007-10-15", "close": 1.09099809, "volume": 30138.0}, {"date": "2007-10-16", "close": 1.086335705, "volume": 4290.0}, {"date": "2007-10-17", "close": 1.08167332, "volume": 9245.0}, {"date": "2007-10-18", "close": 1.08167332, "volume": 33326.0}, {"date": "2007-10-19", "close": 1.08167332, "volume": 39814.0}, {"date": "2007-10-22", "close": 1.08167332, "volume": 21448.0}, {"date": "2007-10-23", "close": 1.07234855, "volume": 48259.0}, {"date": "2007-10-24", "close": 1.05369901, "volume": 45028.0}, {"date": "2007-10-25", "close": 1.08167332, "volume": 192411.0}, {"date": "2007-10-26", "close": 1.06302378, "volume": 48795.0}, {"date": "2007-10-30", "close": 1.06302378, "volume": 142947.0}, {"date": "2007-10-31", "close": 1.06302378, "volume": 94650.0}, {"date": "2007-11-01", "close": 1.03504947, "volume": 163370.0}, {"date": "2007-11-02", "close": 1.04437424, "volume": 118373.0}, {"date": "2007-11-05", "close": 1.03504947, "volume": 8386.0}, {"date": "2007-11-06", "close": 1.03504947, "volume": 4864.0}, {"date": "2007-11-07", "close": 1.03504947, "volume": 66987.0}, {"date": "2007-11-08", "close": 1.030387085, "volume": 16555.0}, {"date": "2007-11-09", "close": 1.0257247, "volume": 63638.0}, {"date": "2007-11-12", "close": 1.03504947, "volume": 56209.0}, {"date": "2007-11-13", "close": 1.05369901, "volume": 311675.0}, {"date": "2007-11-15", "close": 1.0257247, "volume": 36170.0}, {"date": "2007-11-16", "close": 1.0257247, "volume": 69729.0}, {"date": "2007-11-19", "close": 1.0257247, "volume": 40461.0}, {"date": "2007-11-20", "close": 1.0257247, "volume": 2773.0}, {"date": "2007-11-23", "close": 1.0257247, "volume": 5362.0}, {"date": "2007-11-26", "close": 1.03504947, "volume": 16086.0}, {"date": "2007-11-27", "close": 1.0257247, "volume": 77198.0}, {"date": "2007-11-28", "close": 1.011737545, "volume": 22204.0}, {"date": "2007-11-30", "close": 1.01639993, "volume": 4438.0}, {"date": "2007-12-03", "close": 1.011737545, "volume": 1101.0}, {"date": "2007-12-04", "close": 1.00707516, "volume": 16374.0}, {"date": "2007-12-05", "close": 0.97910085, "volume": 112250.0}, {"date": "2007-12-06", "close": 1.002412775, "volume": 821.0}, {"date": "2007-12-07", "close": 1.002412775, "volume": 1323.0}, {"date": "2007-12-10", "close": 1.002412775, "volume": 54264.0}, {"date": "2007-12-11", "close": 0.99775039, "volume": 23113.0}, {"date": "2007-12-17", "close": 0.983763235, "volume": 32172.0}, {"date": "2007-12-18", "close": 0.97910085, "volume": 75069.0}, {"date": "2007-12-20", "close": 0.96977608, "volume": 61017.0}, {"date": "2007-12-21", "close": 0.91382746, "volume": 32608.0}, {"date": "2007-12-24", "close": 0.96977608, "volume": 10724.0}, {"date": "2007-12-27", "close": 0.96977608, "volume": 22521.0}, {"date": "2007-12-31", "close": 0.96977608, "volume": 25738.0}, {"date": "2008-01-03", "close": 0.96045131, "volume": 321724.0}, {"date": "2008-01-04", "close": 0.96045131, "volume": 10724.0}, {"date": "2008-01-08", "close": 0.993088005, "volume": 31853.0}, {"date": "2008-01-09", "close": 0.993088005, "volume": 19087.0}, {"date": "2008-01-14", "close": 1.00707516, "volume": 2145.0}, {"date": "2008-01-18", "close": 0.97910085, "volume": 38798.0}, {"date": "2008-01-21", "close": 0.92315223, "volume": 15680.0}, {"date": "2008-01-22", "close": 0.974438465, "volume": 12869.0}, {"date": "2008-01-25", "close": 0.96045131, "volume": 16086.0}, {"date": "2008-01-30", "close": 0.932477, "volume": 13497.0}, {"date": "2008-02-01", "close": 0.932477, "volume": 2847.0}, {"date": "2008-02-07", "close": 0.92315223, "volume": 25738.0}, {"date": "2008-02-08", "close": 0.932477, "volume": 5362.0}, {"date": "2008-02-13", "close": 0.91382746, "volume": 1976.0}, {"date": "2008-02-14", "close": 0.88585315, "volume": 31581.0}, {"date": "2008-02-22", "close": 0.932477, "volume": 536.0}, {"date": "2008-02-26", "close": 0.932477, "volume": 37534.0}, {"date": "2008-03-31", "close": 0.88585315, "volume": 4290.0}, {"date": "2008-04-04", "close": 0.8392293, "volume": 21448.0}, {"date": "2008-04-07", "close": 0.91382746, "volume": 19717.0}, {"date": "2008-04-16", "close": 0.8392293, "volume": 5362.0}, {"date": "2008-04-18", "close": 0.8392293, "volume": 10188.0}, {"date": "2008-05-07", "close": 0.79260545, "volume": 7721.0}, {"date": "2008-05-09", "close": 0.7459816, "volume": 2219.0}, {"date": "2008-05-14", "close": 0.7459816, "volume": 4622.0}, {"date": "2008-05-20", "close": 0.8392293, "volume": 5160.0}, {"date": "2008-05-21", "close": 0.8392293, "volume": 49331.0}, {"date": "2008-05-27", "close": 0.8392293, "volume": 177023.0}, {"date": "2008-06-05", "close": 0.82057976, "volume": 23939.0}, {"date": "2008-06-10", "close": 0.82057976, "volume": 87757.0}, {"date": "2008-06-16", "close": 0.815917375, "volume": 34900.0}, {"date": "2008-06-17", "close": 0.815917375, "volume": 2681.0}, {"date": "2008-06-23", "close": 0.78328068, "volume": 4364.0}, {"date": "2008-06-24", "close": 0.78328068, "volume": 11926.0}, {"date": "2008-06-25", "close": 0.78328068, "volume": 9986.0}, {"date": "2008-06-26", "close": 0.82057976, "volume": 4826.0}, {"date": "2008-06-30", "close": 0.82057976, "volume": 80431.0}, {"date": "2008-07-04", "close": 0.75530637, "volume": 13804.0}, {"date": "2008-07-07", "close": 0.81125499, "volume": 13804.0}, {"date": "2008-07-09", "close": 0.7459816, "volume": 19969.0}, {"date": "2008-07-16", "close": 0.7459816, "volume": 2316.0}, {"date": "2008-07-17", "close": 0.778618295, "volume": 258425.0}, {"date": "2008-07-18", "close": 0.78328068, "volume": 15014.0}, {"date": "2008-07-28", "close": 0.7459816, "volume": 13423.0}, {"date": "2008-07-30", "close": 0.78328068, "volume": 209120.0}, {"date": "2008-08-18", "close": 0.778618295, "volume": 21787.0}, {"date": "2008-08-26", "close": 0.76463114, "volume": 9245.0}, {"date": "2008-08-27", "close": 0.75530637, "volume": 16600.0}, {"date": "2008-08-28", "close": 0.79260545, "volume": 33245.0}, {"date": "2008-09-01", "close": 0.79260545, "volume": 3180.0}, {"date": "2008-09-02", "close": 0.79260545, "volume": 4750.0}, {"date": "2008-09-05", "close": 0.79260545, "volume": 52363.0}, {"date": "2008-09-10", "close": 0.81125499, "volume": 34317.0}, {"date": "2008-09-11", "close": 0.81125499, "volume": 54693.0}, {"date": "2008-09-18", "close": 0.75530637, "volume": 27883.0}, {"date": "2008-09-22", "close": 0.7459816, "volume": 9652.0}, {"date": "2008-09-24", "close": 0.7459816, "volume": 1072.0}, {"date": "2008-09-25", "close": 0.71800729, "volume": 99734.0}, {"date": "2008-09-26", "close": 0.73665683, "volume": 2145.0}, {"date": "2008-10-10", "close": 0.69935775, "volume": 29780.0}, {"date": "2008-10-31", "close": 0.69935775, "volume": 5610.0}, {"date": "2008-11-12", "close": 0.6527339, "volume": 119272.0}, {"date": "2008-11-13", "close": 0.6527339, "volume": 9629.0}, {"date": "2008-12-04", "close": 0.60611005, "volume": 23593.0}, {"date": "2009-01-02", "close": 0.4662385, "volume": 41492.0}, {"date": "2009-01-05", "close": 0.54083666, "volume": 1812.0}, {"date": "2009-01-06", "close": 0.54083666, "volume": 3550.0}, {"date": "2009-01-07", "close": 0.54083666, "volume": 10532.0}, {"date": "2009-01-08", "close": 0.50353758, "volume": 12203.0}, {"date": "2009-01-12", "close": 0.51286235, "volume": 2681.0}, {"date": "2009-01-16", "close": 0.54083666, "volume": 2681.0}, {"date": "2009-01-20", "close": 0.508199965, "volume": 7090.0}, {"date": "2009-01-28", "close": 0.508199965, "volume": 16086.0}, {"date": "2009-01-30", "close": 0.508199965, "volume": 5362.0}, {"date": "2009-02-02", "close": 0.51286235, "volume": 2681.0}, {"date": "2009-02-03", "close": 0.4662385, "volume": 67979.0}, {"date": "2009-02-09", "close": 0.4662385, "volume": 9652.0}, {"date": "2009-02-11", "close": 0.43826419, "volume": 9013.0}, {"date": "2009-02-12", "close": 0.41961465, "volume": 370519.0}, {"date": "2009-02-13", "close": 0.41961465, "volume": 26820.0}, {"date": "2009-02-18", "close": 0.405627495, "volume": 33691.0}, {"date": "2009-02-19", "close": 0.405627495, "volume": 65947.0}, {"date": "2009-02-23", "close": 0.41961465, "volume": 20515.0}, {"date": "2009-02-24", "close": 0.41961465, "volume": 10724.0}, {"date": "2009-02-26", "close": 0.42893942, "volume": 6434.0}, {"date": "2009-03-04", "close": 0.42893942, "volume": 38607.0}, {"date": "2009-03-16", "close": 0.42893942, "volume": 536.0}, {"date": "2009-03-17", "close": 0.4662385, "volume": 45679.0}, {"date": "2009-03-19", "close": 0.4662385, "volume": 10724.0}, {"date": "2009-03-24", "close": 0.4662385, "volume": 20225.0}, {"date": "2009-03-25", "close": 0.4662385, "volume": 21448.0}, {"date": "2009-03-26", "close": 0.4662385, "volume": 32172.0}, {"date": "2009-03-27", "close": 0.45691373, "volume": 2108.0}, {"date": "2009-04-03", "close": 0.50353758, "volume": 92227.0}, {"date": "2009-04-06", "close": 0.498875195, "volume": 2145.0}, {"date": "2009-04-15", "close": 0.424277035, "volume": 41269.0}, {"date": "2009-04-24", "close": 0.442926575, "volume": 10724.0}, {"date": "2009-05-05", "close": 0.50353758, "volume": 18489.0}, {"date": "2009-05-11", "close": 0.526849505, "volume": 13686.0}, {"date": "2009-05-12", "close": 0.57813574, "volume": 9652.0}, {"date": "2009-05-13", "close": 0.58746051, "volume": 30564.0}, {"date": "2009-05-22", "close": 0.5594862, "volume": 10724.0}, {"date": "2009-06-01", "close": 0.5594862, "volume": 6431.0}, {"date": "2009-06-05", "close": 0.54083666, "volume": 53621.0}, {"date": "2009-06-16", "close": 0.54083666, "volume": 28955.0}, {"date": "2009-06-18", "close": 0.53151189, "volume": 101532.0}, {"date": "2009-06-23", "close": 0.57813574, "volume": 23503.0}, {"date": "2009-06-29", "close": 0.54083666, "volume": 16941.0}, {"date": "2009-07-22", "close": 0.554823815, "volume": 147993.0}, {"date": "2009-07-27", "close": 0.51286235, "volume": 64366.0}, {"date": "2009-07-29", "close": 0.526849505, "volume": 16086.0}, {"date": "2009-07-30", "close": 0.53151189, "volume": 26810.0}, {"date": "2009-07-31", "close": 0.554823815, "volume": 22499.0}, {"date": "2009-08-03", "close": 0.54083666, "volume": 27735.0}, {"date": "2009-08-04", "close": 0.57813574, "volume": 90432.0}, {"date": "2009-08-05", "close": 0.60611005, "volume": 30564.0}, {"date": "2009-08-06", "close": 0.60611005, "volume": 7507.0}, {"date": "2009-08-07", "close": 0.60611005, "volume": 10724.0}, {"date": "2009-08-10", "close": 0.666721055, "volume": 45073.0}, {"date": "2009-08-12", "close": 0.68070821, "volume": 28247.0}, {"date": "2009-08-13", "close": 0.68070821, "volume": 51476.0}, {"date": "2009-08-14", "close": 0.67138344, "volume": 37534.0}, {"date": "2009-08-18", "close": 0.68070821, "volume": 18231.0}, {"date": "2009-08-19", "close": 0.69003298, "volume": 53513.0}, {"date": "2009-08-20", "close": 0.69003298, "volume": 16086.0}, {"date": "2009-08-21", "close": 0.63408436, "volume": 43522.0}, {"date": "2009-08-25", "close": 0.63408436, "volume": 21448.0}, {"date": "2009-08-26", "close": 0.62475959, "volume": 28330.0}, {"date": "2009-08-27", "close": 0.63408436, "volume": 97341.0}, {"date": "2009-08-28", "close": 0.6527339, "volume": 117848.0}, {"date": "2009-09-08", "close": 0.67138344, "volume": 26944.0}, {"date": "2009-09-10", "close": 0.69935775, "volume": 62880.0}, {"date": "2009-09-11", "close": 0.68070821, "volume": 39000.0}, {"date": "2009-09-14", "close": 0.68070821, "volume": 3217.0}, {"date": "2009-09-15", "close": 0.67138344, "volume": 36323.0}, {"date": "2009-09-17", "close": 0.66205867, "volume": 139731.0}, {"date": "2009-09-18", "close": 0.657396285, "volume": 39586.0}, {"date": "2009-09-23", "close": 0.657396285, "volume": 53714.0}, {"date": "2009-09-24", "close": 0.6527339, "volume": 15228.0}, {"date": "2009-09-25", "close": 0.6527339, "volume": 48259.0}, {"date": "2009-09-29", "close": 0.67138344, "volume": 42897.0}, {"date": "2009-09-30", "close": 0.67138344, "volume": 26810.0}, {"date": "2009-10-01", "close": 0.657396285, "volume": 13714.0}, {"date": "2009-10-06", "close": 0.657396285, "volume": 53772.0}, {"date": "2009-10-07", "close": 0.66205867, "volume": 80280.0}, {"date": "2009-10-08", "close": 0.666721055, "volume": 5513.0}, {"date": "2009-10-09", "close": 0.68070821, "volume": 24665.0}, {"date": "2009-10-13", "close": 0.741319215, "volume": 184105.0}, {"date": "2009-10-14", "close": 0.76463114, "volume": 28807.0}, {"date": "2009-10-20", "close": 0.82057976, "volume": 28742.0}, {"date": "2009-10-22", "close": 0.797267835, "volume": 1.0}, {"date": "2009-10-26", "close": 0.79260545, "volume": 18491.0}, {"date": "2009-10-27", "close": 0.77395591, "volume": 42897.0}, {"date": "2009-10-29", "close": 0.769293525, "volume": 40917.0}, {"date": "2009-11-06", "close": 0.7459816, "volume": 3217.0}, {"date": "2009-11-09", "close": 0.76463114, "volume": 16462.0}, {"date": "2009-11-12", "close": 0.76463114, "volume": 19303.0}, {"date": "2009-11-13", "close": 0.72733206, "volume": 1019109.0}, {"date": "2009-11-17", "close": 0.75530637, "volume": 14607.0}, {"date": "2009-11-20", "close": 0.75530637, "volume": 61671.0}, {"date": "2009-11-24", "close": 0.77395591, "volume": 21448.0}, {"date": "2009-11-25", "close": 0.76463114, "volume": 909960.0}, {"date": "2009-11-27", "close": 0.7459816, "volume": 57745.0}, {"date": "2009-11-30", "close": 0.75530637, "volume": 13069.0}, {"date": "2009-12-01", "close": 0.7459816, "volume": 16440.0}, {"date": "2009-12-02", "close": 0.7459816, "volume": 122974.0}, {"date": "2009-12-11", "close": 0.750643985, "volume": 13405.0}, {"date": "2009-12-14", "close": 0.750643985, "volume": 11797.0}, {"date": "2009-12-16", "close": 0.75530637, "volume": 8445.0}, {"date": "2009-12-18", "close": 0.75530637, "volume": 2279.0}, {"date": "2009-12-21", "close": 0.741319215, "volume": 69707.0}, {"date": "2009-12-30", "close": 0.741319215, "volume": 12203.0}, {"date": "2010-01-04", "close": 0.72733206, "volume": 38158.0}, {"date": "2010-01-06", "close": 0.72733206, "volume": 12088.0}, {"date": "2010-01-12", "close": 0.713344905, "volume": 5362.0}, {"date": "2010-01-13", "close": 0.71800729, "volume": 26810.0}, {"date": "2010-01-15", "close": 0.731994445, "volume": 26810.0}, {"date": "2010-01-18", "close": 0.73665683, "volume": 125407.0}, {"date": "2010-01-19", "close": 0.741319215, "volume": 24304.0}, {"date": "2010-01-21", "close": 0.713344905, "volume": 22842.0}, {"date": "2010-01-22", "close": 0.713344905, "volume": 14052.0}, {"date": "2010-01-29", "close": 0.713344905, "volume": 22535.0}, {"date": "2010-02-01", "close": 0.69935775, "volume": 10617.0}, {"date": "2010-02-05", "close": 0.71800729, "volume": 53621.0}, {"date": "2010-02-08", "close": 0.71800729, "volume": 12869.0}, {"date": "2010-02-09", "close": 0.67138344, "volume": 146947.0}, {"date": "2010-02-10", "close": 0.68070821, "volume": 25914.0}, {"date": "2010-02-15", "close": 0.69003298, "volume": 23798.0}, {"date": "2010-02-18", "close": 0.72733206, "volume": 12869.0}, {"date": "2010-02-24", "close": 0.70868252, "volume": 1244.0}, {"date": "2010-02-26", "close": 0.70868252, "volume": 901.0}, {"date": "2010-03-01", "close": 0.704020135, "volume": 15684.0}, {"date": "2010-03-02", "close": 0.704020135, "volume": 581.0}, {"date": "2010-03-09", "close": 0.70868252, "volume": 2707.0}, {"date": "2010-03-11", "close": 0.70868252, "volume": 14143.0}, {"date": "2010-03-12", "close": 0.70868252, "volume": 3016.0}, {"date": "2010-03-16", "close": 0.704020135, "volume": 3619.0}, {"date": "2010-03-17", "close": 0.694695365, "volume": 18005.0}, {"date": "2010-03-18", "close": 0.68070821, "volume": 5912.0}, {"date": "2010-03-23", "close": 0.694695365, "volume": 485.0}, {"date": "2010-03-24", "close": 0.713344905, "volume": 10239.0}, {"date": "2010-03-31", "close": 0.71800729, "volume": 29717.0}, {"date": "2010-04-06", "close": 0.75530637, "volume": 2456.0}, {"date": "2010-04-12", "close": 0.778618295, "volume": 30018.0}, {"date": "2010-04-13", "close": 0.79260545, "volume": 4885.0}, {"date": "2010-04-15", "close": 0.79260545, "volume": 67026.0}, {"date": "2010-04-16", "close": 0.81125499, "volume": 69707.0}, {"date": "2010-04-19", "close": 0.81125499, "volume": 32172.0}, {"date": "2010-04-29", "close": 0.76463114, "volume": 56956.0}, {"date": "2010-04-30", "close": 0.769293525, "volume": 21055.0}, {"date": "2010-05-04", "close": 0.75530637, "volume": 5262.0}, {"date": "2010-05-10", "close": 0.71800729, "volume": 23621.0}, {"date": "2010-05-11", "close": 0.77395591, "volume": 29911.0}, {"date": "2010-05-21", "close": 0.70868252, "volume": 4789.0}, {"date": "2010-05-24", "close": 0.71800729, "volume": 10724.0}, {"date": "2010-05-26", "close": 0.70868252, "volume": 9116.0}, {"date": "2010-05-28", "close": 0.69003298, "volume": 21839.0}, {"date": "2010-05-31", "close": 0.69003298, "volume": 6434.0}, {"date": "2010-06-08", "close": 0.69003298, "volume": 21448.0}, {"date": "2010-06-10", "close": 0.69003298, "volume": 46786.0}, {"date": "2010-06-21", "close": 0.6527339, "volume": 7736.0}, {"date": "2010-06-25", "close": 0.69935775, "volume": 10724.0}, {"date": "2010-07-01", "close": 0.69003298, "volume": 79627.0}, {"date": "2010-07-09", "close": 0.6527339, "volume": 13756.0}, {"date": "2010-07-12", "close": 0.6527339, "volume": 16086.0}, {"date": "2010-07-16", "close": 0.666721055, "volume": 2013.0}, {"date": "2010-07-21", "close": 0.68070821, "volume": 68903.0}, {"date": "2010-07-26", "close": 0.67138344, "volume": 15014.0}, {"date": "2010-07-29", "close": 0.69003298, "volume": 10724.0}, {"date": "2010-08-05", "close": 0.69003298, "volume": 122523.0}, {"date": "2010-08-06", "close": 0.694695365, "volume": 5362.0}, {"date": "2010-08-12", "close": 0.69003298, "volume": 156304.0}, {"date": "2010-08-13", "close": 0.69003298, "volume": 150138.0}, {"date": "2010-08-16", "close": 0.69003298, "volume": 29278.0}, {"date": "2010-08-18", "close": 0.694695365, "volume": 12869.0}, {"date": "2010-08-19", "close": 0.694695365, "volume": 10425.0}, {"date": "2010-08-20", "close": 0.69003298, "volume": 45070.0}, {"date": "2010-08-24", "close": 0.69003298, "volume": 36596.0}, {"date": "2010-08-26", "close": 0.69003298, "volume": 8978.0}, {"date": "2010-09-01", "close": 0.694695365, "volume": 14248.0}, {"date": "2010-09-13", "close": 0.72733206, "volume": 45041.0}, {"date": "2010-09-14", "close": 0.72733206, "volume": 33651.0}, {"date": "2010-09-15", "close": 0.741319215, "volume": 61387.0}, {"date": "2010-09-23", "close": 0.759968755, "volume": 33293.0}, {"date": "2010-09-24", "close": 0.75530637, "volume": 24665.0}, {"date": "2010-10-13", "close": 0.7459816, "volume": 12869.0}, {"date": "2010-10-14", "close": 0.731994445, "volume": 23593.0}, {"date": "2010-10-19", "close": 0.731994445, "volume": 40695.0}, {"date": "2010-10-22", "close": 0.731994445, "volume": 2145.0}, {"date": "2010-10-25", "close": 0.7459816, "volume": 55681.0}, {"date": "2010-10-27", "close": 0.75530637, "volume": 9652.0}, {"date": "2010-10-28", "close": 0.76463114, "volume": 10724.0}, {"date": "2010-11-05", "close": 0.77395591, "volume": 10724.0}, {"date": "2010-11-10", "close": 0.78328068, "volume": 26810.0}, {"date": "2010-11-11", "close": 0.80193022, "volume": 110030.0}, {"date": "2010-11-12", "close": 0.82990453, "volume": 96758.0}, {"date": "2010-11-15", "close": 0.853216455, "volume": 10454.0}, {"date": "2010-11-16", "close": 0.85787884, "volume": 26596.0}, {"date": "2010-11-18", "close": 0.834566915, "volume": 5302.0}, {"date": "2010-11-22", "close": 0.843891685, "volume": 34746.0}, {"date": "2010-11-26", "close": 0.853216455, "volume": 10724.0}, {"date": "2010-12-10", "close": 0.84855407, "volume": 13088.0}, {"date": "2010-12-15", "close": 0.890515535, "volume": 20671.0}, {"date": "2010-12-20", "close": 0.88585315, "volume": 1541.0}, {"date": "2011-01-04", "close": 0.918489845, "volume": 30631.0}, {"date": "2011-01-05", "close": 0.918489845, "volume": 1245.0}, {"date": "2011-01-06", "close": 0.932477, "volume": 997.0}, {"date": "2011-01-12", "close": 0.932477, "volume": 9727.0}, {"date": "2011-01-13", "close": 0.96977608, "volume": 27775.0}, {"date": "2011-01-17", "close": 0.96977608, "volume": 1072.0}, {"date": "2011-01-19", "close": 0.97910085, "volume": 11797.0}, {"date": "2011-01-20", "close": 0.932477, "volume": 40752.0}, {"date": "2011-01-21", "close": 0.92315223, "volume": 31622.0}, {"date": "2011-01-24", "close": 0.932477, "volume": 1072.0}, {"date": "2011-01-25", "close": 0.955788925, "volume": 9982.0}, {"date": "2011-01-27", "close": 0.97910085, "volume": 26810.0}, {"date": "2011-01-31", "close": 0.96977608, "volume": 10724.0}, {"date": "2011-02-01", "close": 0.98842562, "volume": 46650.0}, {"date": "2011-02-04", "close": 0.98842562, "volume": 7731.0}, {"date": "2011-02-09", "close": 0.99775039, "volume": 1287.0}, {"date": "2011-02-10", "close": 0.932477, "volume": 48749.0}, {"date": "2011-02-15", "close": 0.993088005, "volume": 19303.0}, {"date": "2011-02-16", "close": 1.002412775, "volume": 31368.0}, {"date": "2011-02-17", "close": 1.00707516, "volume": 4290.0}, {"date": "2011-02-18", "close": 1.04437424, "volume": 2949.0}, {"date": "2011-02-21", "close": 1.039711855, "volume": 482.0}, {"date": "2011-02-25", "close": 1.039711855, "volume": 9652.0}, {"date": "2011-02-28", "close": 1.04437424, "volume": 60894.0}, {"date": "2011-03-01", "close": 1.039711855, "volume": 26810.0}, {"date": "2011-03-02", "close": 1.039711855, "volume": 5362.0}, {"date": "2011-03-04", "close": 1.011737545, "volume": 12647.0}, {"date": "2011-03-07", "close": 1.011737545, "volume": 3217.0}, {"date": "2011-03-08", "close": 1.08167332, "volume": 67562.0}, {"date": "2011-03-09", "close": 1.05369901, "volume": 5228.0}, {"date": "2011-03-10", "close": 1.03504947, "volume": 64345.0}, {"date": "2011-03-11", "close": 1.0257247, "volume": 25738.0}, {"date": "2011-03-14", "close": 1.011737545, "volume": 27997.0}, {"date": "2011-03-15", "close": 1.011737545, "volume": 5362.0}, {"date": "2011-03-16", "close": 1.021062315, "volume": 2621.0}, {"date": "2011-03-17", "close": 0.95112654, "volume": 21055.0}, {"date": "2011-03-22", "close": 0.99775039, "volume": 5469.0}, {"date": "2011-03-23", "close": 1.01639993, "volume": 15014.0}, {"date": "2011-03-24", "close": 1.01639993, "volume": 1072.0}, {"date": "2011-03-25", "close": 1.0257247, "volume": 77200.0}, {"date": "2011-03-29", "close": 1.030387085, "volume": 2145.0}, {"date": "2011-03-30", "close": 1.030387085, "volume": 2145.0}, {"date": "2011-03-31", "close": 1.04437424, "volume": 2145.0}, {"date": "2011-04-01", "close": 1.05369901, "volume": 3748.0}, {"date": "2011-04-07", "close": 1.058361395, "volume": 5362.0}, {"date": "2011-04-08", "close": 1.058361395, "volume": 27697.0}, {"date": "2011-04-11", "close": 1.04437424, "volume": 10724.0}, {"date": "2011-04-12", "close": 1.030387085, "volume": 12570.0}, {"date": "2011-04-13", "close": 1.030387085, "volume": 6942.0}, {"date": "2011-04-15", "close": 1.01639993, "volume": 17825.0}, {"date": "2011-04-18", "close": 0.99775039, "volume": 5362.0}, {"date": "2011-04-27", "close": 0.98842562, "volume": 42897.0}, {"date": "2011-04-28", "close": 1.07234855, "volume": 213347.0}, {"date": "2011-04-29", "close": 1.10032286, "volume": 134191.0}, {"date": "2011-05-02", "close": 1.132959555, "volume": 64658.0}, {"date": "2011-05-03", "close": 1.10964763, "volume": 65177.0}, {"date": "2011-05-05", "close": 1.12829717, "volume": 51476.0}, {"date": "2011-05-09", "close": 1.10964763, "volume": 8579.0}, {"date": "2011-05-11", "close": 1.13762194, "volume": 57267.0}, {"date": "2011-05-12", "close": 1.123634785, "volume": 47689.0}, {"date": "2011-05-13", "close": 1.16559625, "volume": 279481.0}, {"date": "2011-05-16", "close": 1.16559625, "volume": 56838.0}, {"date": "2011-05-17", "close": 1.20289533, "volume": 68634.0}, {"date": "2011-05-18", "close": 1.18424579, "volume": 22842.0}, {"date": "2011-05-19", "close": 1.15627148, "volume": 36511.0}, {"date": "2011-05-20", "close": 1.15627148, "volume": 558.0}, {"date": "2011-05-24", "close": 1.179583405, "volume": 20590.0}, {"date": "2011-05-25", "close": 1.19357056, "volume": 26105.0}, {"date": "2011-05-27", "close": 1.18424579, "volume": 5362.0}, {"date": "2011-05-30", "close": 1.170258635, "volume": 24665.0}, {"date": "2011-06-02", "close": 1.151609095, "volume": 18767.0}, {"date": "2011-06-03", "close": 1.17492102, "volume": 48259.0}, {"date": "2011-06-06", "close": 1.14694671, "volume": 3217.0}, {"date": "2011-06-07", "close": 1.14694671, "volume": 80431.0}, {"date": "2011-06-10", "close": 1.15627148, "volume": 37534.0}, {"date": "2011-06-14", "close": 1.160933865, "volume": 53621.0}, {"date": "2011-06-15", "close": 1.170258635, "volume": 4826.0}, {"date": "2011-06-16", "close": 1.16559625, "volume": 71637.0}, {"date": "2011-06-17", "close": 1.16559625, "volume": 21448.0}, {"date": "2011-06-21", "close": 1.16559625, "volume": 7372.0}, {"date": "2011-06-24", "close": 1.16559625, "volume": 20376.0}, {"date": "2011-06-27", "close": 1.15627148, "volume": 26945.0}, {"date": "2011-06-28", "close": 1.14694671, "volume": 8379.0}, {"date": "2011-06-29", "close": 1.17492102, "volume": 27979.0}, {"date": "2011-06-30", "close": 1.17492102, "volume": 84471.0}, {"date": "2011-07-01", "close": 1.17492102, "volume": 90485.0}, {"date": "2011-07-04", "close": 1.179583405, "volume": 46224.0}, {"date": "2011-07-06", "close": 1.19357056, "volume": 14675.0}, {"date": "2011-07-07", "close": 1.19357056, "volume": 3824.0}, {"date": "2011-07-08", "close": 1.2122201, "volume": 32172.0}, {"date": "2011-07-11", "close": 1.2122201, "volume": 1716.0}, {"date": "2011-07-12", "close": 1.2122201, "volume": 413.0}, {"date": "2011-07-13", "close": 1.20289533, "volume": 3217.0}, {"date": "2011-07-14", "close": 1.19357056, "volume": 20083.0}, {"date": "2011-07-15", "close": 1.20289533, "volume": 20869.0}, {"date": "2011-07-18", "close": 1.2122201, "volume": 173771.0}, {"date": "2011-07-19", "close": 1.24019441, "volume": 55513.0}, {"date": "2011-07-20", "close": 1.25884395, "volume": 56796.0}, {"date": "2011-07-21", "close": 1.282155875, "volume": 43749.0}, {"date": "2011-07-26", "close": 1.244856795, "volume": 34333.0}, {"date": "2011-07-27", "close": 1.28681826, "volume": 27200.0}, {"date": "2011-07-28", "close": 1.26816872, "volume": 39679.0}, {"date": "2011-07-29", "close": 1.25884395, "volume": 9314.0}, {"date": "2011-08-01", "close": 1.27749349, "volume": 6915.0}, {"date": "2011-08-03", "close": 1.244856795, "volume": 21770.0}, {"date": "2011-08-04", "close": 1.26816872, "volume": 395.0}, {"date": "2011-08-05", "close": 1.18424579, "volume": 57951.0}, {"date": "2011-08-08", "close": 1.14694671, "volume": 28955.0}, {"date": "2011-08-09", "close": 1.13762194, "volume": 115463.0}, {"date": "2011-08-10", "close": 1.2122201, "volume": 53621.0}, {"date": "2011-08-11", "close": 1.25884395, "volume": 83483.0}, {"date": "2011-08-12", "close": 1.25884395, "volume": 77214.0}, {"date": "2011-08-15", "close": 1.2587952, "volume": 25715.0}, {"date": "2011-08-16", "close": 1.27331976, "volume": 15941.0}, {"date": "2011-08-17", "close": 1.24911216, "volume": 9914.0}, {"date": "2011-08-18", "close": 1.24911216, "volume": 13632.0}, {"date": "2011-08-19", "close": 1.21038, "volume": 6196.0}, {"date": "2011-08-24", "close": 1.21038, "volume": 12562.0}, {"date": "2011-08-26", "close": 1.22006304, "volume": 32852.0}, {"date": "2011-08-30", "close": 1.2587952, "volume": 56800.0}, {"date": "2011-08-31", "close": 1.2587952, "volume": 3070.0}, {"date": "2011-09-05", "close": 1.26847824, "volume": 5060.0}, {"date": "2011-09-07", "close": 1.26847824, "volume": 88402.0}, {"date": "2011-09-08", "close": 1.2587952, "volume": 10523.0}, {"date": "2011-09-09", "close": 1.28784432, "volume": 5457.0}, {"date": "2011-09-12", "close": 1.22974608, "volume": 12628.0}, {"date": "2011-09-13", "close": 1.22974608, "volume": 8842.0}, {"date": "2011-09-16", "close": 1.2587952, "volume": 4389.0}, {"date": "2011-09-19", "close": 1.22974608, "volume": 26696.0}, {"date": "2011-09-20", "close": 1.22490456, "volume": 130202.0}, {"date": "2011-09-21", "close": 1.22974608, "volume": 87679.0}, {"date": "2011-09-22", "close": 1.20553848, "volume": 6196.0}, {"date": "2011-09-23", "close": 1.1135496, "volume": 29949.0}, {"date": "2011-09-26", "close": 1.09418352, "volume": 19883.0}, {"date": "2011-09-28", "close": 1.1135496, "volume": 7418.0}, {"date": "2011-09-30", "close": 1.12323264, "volume": 41309.0}, {"date": "2011-10-03", "close": 1.09418352, "volume": 3972.0}, {"date": "2011-10-04", "close": 1.08450048, "volume": 2737.0}, {"date": "2011-10-06", "close": 1.1135496, "volume": 12393.0}, {"date": "2011-10-07", "close": 1.12323264, "volume": 44201.0}, {"date": "2011-10-10", "close": 1.14259872, "volume": 2710.0}, {"date": "2011-10-11", "close": 1.1135496, "volume": 6196.0}, {"date": "2011-10-13", "close": 1.18133088, "volume": 30982.0}, {"date": "2011-10-17", "close": 1.16680632, "volume": 5164.0}, {"date": "2011-10-18", "close": 1.14259872, "volume": 20655.0}, {"date": "2011-10-19", "close": 1.14744024, "volume": 7952.0}, {"date": "2011-10-20", "close": 1.1135496, "volume": 48657.0}, {"date": "2011-10-21", "close": 1.11839112, "volume": 17040.0}, {"date": "2011-10-24", "close": 1.13291568, "volume": 1294.0}, {"date": "2011-10-25", "close": 1.13291568, "volume": 882.0}, {"date": "2011-10-26", "close": 1.14259872, "volume": 24888.0}, {"date": "2011-10-27", "close": 1.1619648, "volume": 10740.0}, {"date": "2011-10-28", "close": 1.12807416, "volume": 56030.0}, {"date": "2011-10-31", "close": 1.12323264, "volume": 61964.0}, {"date": "2011-11-01", "close": 1.12323264, "volume": 1950.0}, {"date": "2011-11-02", "close": 1.14744024, "volume": 26554.0}, {"date": "2011-11-04", "close": 1.14744024, "volume": 856.0}, {"date": "2011-11-07", "close": 1.15228176, "volume": 5164.0}, {"date": "2011-11-08", "close": 1.15228176, "volume": 2582.0}, {"date": "2011-11-09", "close": 1.1619648, "volume": 991.0}, {"date": "2011-11-10", "close": 1.1377572, "volume": 6238.0}, {"date": "2011-11-11", "close": 1.1619648, "volume": 15491.0}, {"date": "2011-11-15", "close": 1.1619648, "volume": 12909.0}, {"date": "2011-11-16", "close": 1.15712328, "volume": 10327.0}, {"date": "2011-11-18", "close": 1.14259872, "volume": 26112.0}, {"date": "2011-11-22", "close": 1.13291568, "volume": 3098.0}, {"date": "2011-11-23", "close": 1.13291568, "volume": 36286.0}, {"date": "2011-11-24", "close": 1.12807416, "volume": 4337.0}, {"date": "2011-11-25", "close": 1.12323264, "volume": 23009.0}, {"date": "2011-12-01", "close": 1.1619648, "volume": 103273.0}, {"date": "2011-12-05", "close": 1.1619648, "volume": 205514.0}, {"date": "2011-12-06", "close": 1.1619648, "volume": 19355.0}, {"date": "2011-12-08", "close": 1.12323264, "volume": 13089.0}, {"date": "2011-12-09", "close": 1.12323264, "volume": 273.0}, {"date": "2011-12-12", "close": 1.12323264, "volume": 5261.0}, {"date": "2011-12-13", "close": 1.14259872, "volume": 5267.0}, {"date": "2011-12-14", "close": 1.14259872, "volume": 6093.0}, {"date": "2011-12-15", "close": 1.12323264, "volume": 59227.0}, {"date": "2011-12-19", "close": 1.1135496, "volume": 62609.0}, {"date": "2011-12-20", "close": 1.1135496, "volume": 10327.0}, {"date": "2011-12-29", "close": 1.15228176, "volume": 723.0}, {"date": "2011-12-30", "close": 1.1619648, "volume": 16317.0}, {"date": "2012-01-03", "close": 1.18133088, "volume": 10323.0}, {"date": "2012-01-04", "close": 1.17164784, "volume": 5164.0}, {"date": "2012-01-05", "close": 1.17164784, "volume": 1033.0}, {"date": "2012-01-09", "close": 1.17164784, "volume": 140.0}, {"date": "2012-01-10", "close": 1.19585544, "volume": 24645.0}, {"date": "2012-01-11", "close": 1.19585544, "volume": 49571.0}, {"date": "2012-01-12", "close": 1.19101392, "volume": 2582.0}, {"date": "2012-01-16", "close": 1.18133088, "volume": 12393.0}, {"date": "2012-01-17", "close": 1.19585544, "volume": 20655.0}, {"date": "2012-01-18", "close": 1.19585544, "volume": 55768.0}, {"date": "2012-01-20", "close": 1.17164784, "volume": 5040.0}, {"date": "2012-01-23", "close": 1.22006304, "volume": 14975.0}, {"date": "2012-01-25", "close": 1.19101392, "volume": 17040.0}, {"date": "2012-01-27", "close": 1.22974608, "volume": 7746.0}, {"date": "2012-01-31", "close": 1.21038, "volume": 13426.0}, {"date": "2012-02-03", "close": 1.21038, "volume": 25818.0}, {"date": "2012-02-06", "close": 1.21522152, "volume": 14458.0}, {"date": "2012-02-07", "close": 1.22006304, "volume": 4647.0}, {"date": "2012-02-08", "close": 1.22006304, "volume": 5887.0}, {"date": "2012-02-09", "close": 1.23942912, "volume": 22720.0}, {"date": "2012-02-10", "close": 1.23942912, "volume": 11160.0}, {"date": "2012-02-14", "close": 1.24911216, "volume": 11876.0}, {"date": "2012-02-15", "close": 1.2587952, "volume": 43788.0}, {"date": "2012-02-17", "close": 1.25395368, "volume": 14562.0}, {"date": "2012-02-21", "close": 1.26847824, "volume": 40118.0}, {"date": "2012-02-22", "close": 1.27816128, "volume": 56340.0}, {"date": "2012-02-23", "close": 1.27816128, "volume": 7729.0}, {"date": "2012-02-24", "close": 1.2587952, "volume": 258183.0}, {"date": "2012-02-27", "close": 1.29268584, "volume": 18589.0}, {"date": "2012-02-28", "close": 1.29268584, "volume": 3305.0}, {"date": "2012-02-29", "close": 1.28784432, "volume": 1549.0}, {"date": "2012-03-01", "close": 1.2587952, "volume": 46274.0}, {"date": "2012-03-02", "close": 1.2587952, "volume": 22894.0}, {"date": "2012-03-05", "close": 1.24911216, "volume": 5164.0}, {"date": "2012-03-06", "close": 1.2587952, "volume": 20770.0}, {"date": "2012-03-07", "close": 1.29268584, "volume": 33564.0}, {"date": "2012-03-08", "close": 1.3072104, "volume": 165326.0}, {"date": "2012-03-09", "close": 1.31689344, "volume": 123928.0}, {"date": "2012-03-13", "close": 1.3072104, "volume": 24559.0}, {"date": "2012-03-14", "close": 1.31689344, "volume": 22557.0}, {"date": "2012-03-15", "close": 1.31689344, "volume": 110046.0}, {"date": "2012-03-16", "close": 1.3072104, "volume": 25250.0}, {"date": "2012-03-20", "close": 1.224594, "volume": 21618.0}, {"date": "2012-03-21", "close": 1.234313, "volume": 3087.0}, {"date": "2012-03-22", "close": 1.244032, "volume": 2058.0}, {"date": "2012-03-23", "close": 1.244032, "volume": 21607.0}, {"date": "2012-03-26", "close": 1.26347, "volume": 13672.0}, {"date": "2012-03-27", "close": 1.26347, "volume": 7794.0}, {"date": "2012-03-28", "close": 1.244032, "volume": 6688.0}, {"date": "2012-03-29", "close": 1.26347, "volume": 12604.0}, {"date": "2012-03-30", "close": 1.253751, "volume": 16038.0}, {"date": "2012-04-02", "close": 1.26347, "volume": 14756.0}, {"date": "2012-04-03", "close": 1.26347, "volume": 16463.0}, {"date": "2012-04-04", "close": 1.273189, "volume": 87458.0}, {"date": "2012-04-05", "close": 1.26347, "volume": 28295.0}, {"date": "2012-04-10", "close": 1.2780485, "volume": 21298.0}, {"date": "2012-04-13", "close": 1.273189, "volume": 36498.0}, {"date": "2012-04-16", "close": 1.273189, "volume": 16720.0}, {"date": "2012-04-18", "close": 1.253751, "volume": 18881.0}, {"date": "2012-04-19", "close": 1.26347, "volume": 38790.0}, {"date": "2012-04-20", "close": 1.26347, "volume": 9011.0}, {"date": "2012-04-24", "close": 1.2488915, "volume": 32925.0}, {"date": "2012-04-26", "close": 1.2488915, "volume": 4355.0}, {"date": "2012-04-27", "close": 1.2586105, "volume": 7945.0}, {"date": "2012-04-30", "close": 1.253751, "volume": 10804.0}, {"date": "2012-05-01", "close": 1.253751, "volume": 9564.0}, {"date": "2012-05-02", "close": 1.253751, "volume": 27781.0}, {"date": "2012-05-03", "close": 1.253751, "volume": 17800.0}, {"date": "2012-05-07", "close": 1.234313, "volume": 31148.0}, {"date": "2012-05-08", "close": 1.224594, "volume": 52475.0}, {"date": "2012-05-11", "close": 1.224594, "volume": 36012.0}, {"date": "2012-05-15", "close": 1.244032, "volume": 17378.0}, {"date": "2012-05-16", "close": 1.2197345, "volume": 26376.0}, {"date": "2012-05-17", "close": 1.205156, "volume": 7773.0}, {"date": "2012-05-18", "close": 1.195437, "volume": 56590.0}, {"date": "2012-05-22", "close": 1.205156, "volume": 20578.0}, {"date": "2012-05-23", "close": 1.2197345, "volume": 1660.0}, {"date": "2012-05-25", "close": 1.2197345, "volume": 3601.0}, {"date": "2012-05-30", "close": 1.2197345, "volume": 27781.0}, {"date": "2012-06-04", "close": 1.185718, "volume": 30105.0}, {"date": "2012-06-06", "close": 1.2197345, "volume": 4638.0}, {"date": "2012-06-07", "close": 1.224594, "volume": 25723.0}, {"date": "2012-06-08", "close": 1.224594, "volume": 4013.0}, {"date": "2012-06-12", "close": 1.195437, "volume": 9260.0}, {"date": "2012-06-13", "close": 1.185718, "volume": 386.0}, {"date": "2012-06-14", "close": 1.195437, "volume": 34983.0}, {"date": "2012-06-15", "close": 1.195437, "volume": 20578.0}, {"date": "2012-06-18", "close": 1.224594, "volume": 49069.0}, {"date": "2012-06-20", "close": 1.205156, "volume": 38070.0}, {"date": "2012-06-21", "close": 1.205156, "volume": 3586.0}, {"date": "2012-06-22", "close": 1.175999, "volume": 38734.0}, {"date": "2012-06-25", "close": 1.185718, "volume": 61735.0}, {"date": "2012-06-26", "close": 1.175999, "volume": 24694.0}, {"date": "2012-06-27", "close": 1.175999, "volume": 44773.0}, {"date": "2012-06-28", "close": 1.175999, "volume": 44738.0}, {"date": "2012-06-29", "close": 1.156561, "volume": 86239.0}, {"date": "2012-07-02", "close": 1.175999, "volume": 38142.0}, {"date": "2012-07-03", "close": 1.175999, "volume": 32308.0}, {"date": "2012-07-04", "close": 1.175999, "volume": 60706.0}, {"date": "2012-07-06", "close": 1.185718, "volume": 25723.0}, {"date": "2012-07-09", "close": 1.185718, "volume": 23665.0}, {"date": "2012-07-10", "close": 1.185718, "volume": 10804.0}, {"date": "2012-07-11", "close": 1.185718, "volume": 32411.0}, {"date": "2012-07-12", "close": 1.185718, "volume": 43214.0}, {"date": "2012-07-13", "close": 1.195437, "volume": 11117.0}, {"date": "2012-07-16", "close": 1.195437, "volume": 36609.0}, {"date": "2012-07-17", "close": 1.214875, "volume": 32925.0}, {"date": "2012-07-18", "close": 1.214875, "volume": 51188.0}, {"date": "2012-07-19", "close": 1.234313, "volume": 59162.0}, {"date": "2012-07-20", "close": 1.244032, "volume": 41156.0}, {"date": "2012-07-23", "close": 1.244032, "volume": 18664.0}, {"date": "2012-07-24", "close": 1.205156, "volume": 10871.0}, {"date": "2012-07-25", "close": 1.234313, "volume": 21978.0}, {"date": "2012-07-26", "close": 1.253751, "volume": 2871.0}, {"date": "2012-07-30", "close": 1.253751, "volume": 25981.0}, {"date": "2012-07-31", "close": 1.253751, "volume": 15537.0}, {"date": "2012-08-01", "close": 1.292627, "volume": 351028.0}, {"date": "2012-08-02", "close": 1.2877675, "volume": 68268.0}, {"date": "2012-08-03", "close": 1.292627, "volume": 141614.0}, {"date": "2012-08-06", "close": 1.282908, "volume": 109682.0}, {"date": "2012-08-07", "close": 1.292627, "volume": 52857.0}, {"date": "2012-08-08", "close": 1.273189, "volume": 17025.0}, {"date": "2012-08-09", "close": 1.26347, "volume": 141461.0}, {"date": "2012-08-10", "close": 1.26347, "volume": 102891.0}, {"date": "2012-08-13", "close": 1.26347, "volume": 64813.0}, {"date": "2012-08-14", "close": 1.2683295, "volume": 51446.0}, {"date": "2012-08-15", "close": 1.273189, "volume": 122441.0}, {"date": "2012-08-16", "close": 1.273189, "volume": 121730.0}, {"date": "2012-08-17", "close": 1.2780485, "volume": 81123.0}, {"date": "2012-08-20", "close": 1.282908, "volume": 156395.0}, {"date": "2012-08-21", "close": 1.2974865, "volume": 86959.0}, {"date": "2012-08-22", "close": 1.2974865, "volume": 49388.0}, {"date": "2012-08-23", "close": 1.2877675, "volume": 92608.0}, {"date": "2012-08-24", "close": 1.2780485, "volume": 94422.0}, {"date": "2012-08-27", "close": 1.282908, "volume": 23152.0}, {"date": "2012-08-28", "close": 1.273189, "volume": 58648.0}, {"date": "2012-08-29", "close": 1.282908, "volume": 32597.0}, {"date": "2012-08-30", "close": 1.302346, "volume": 156035.0}, {"date": "2012-08-31", "close": 1.331503, "volume": 212470.0}, {"date": "2012-09-03", "close": 1.380098, "volume": 240868.0}, {"date": "2012-09-04", "close": 1.380098, "volume": 66092.0}, {"date": "2012-09-05", "close": 1.350941, "volume": 125239.0}, {"date": "2012-09-06", "close": 1.36066, "volume": 23665.0}, {"date": "2012-09-07", "close": 1.380098, "volume": 69349.0}, {"date": "2012-09-10", "close": 1.36066, "volume": 49581.0}, {"date": "2012-09-11", "close": 1.370379, "volume": 39324.0}, {"date": "2012-09-12", "close": 1.389817, "volume": 40591.0}, {"date": "2012-09-13", "close": 1.389817, "volume": 39778.0}, {"date": "2012-09-14", "close": 1.399536, "volume": 24514.0}, {"date": "2012-09-18", "close": 1.3655195, "volume": 53202.0}, {"date": "2012-09-19", "close": 1.3655195, "volume": 7894.0}, {"date": "2012-09-24", "close": 1.380098, "volume": 125013.0}, {"date": "2012-09-25", "close": 1.4043955, "volume": 150736.0}, {"date": "2012-09-26", "close": 1.409255, "volume": 83342.0}, {"date": "2012-09-27", "close": 1.4141145, "volume": 55253.0}, {"date": "2012-09-28", "close": 1.399536, "volume": 116430.0}, {"date": "2012-10-01", "close": 1.418974, "volume": 4836.0}, {"date": "2012-10-02", "close": 1.4141145, "volume": 45951.0}, {"date": "2012-10-03", "close": 1.399536, "volume": 204327.0}, {"date": "2012-10-04", "close": 1.428693, "volume": 56228.0}, {"date": "2012-10-05", "close": 1.409255, "volume": 60191.0}, {"date": "2012-10-08", "close": 1.418974, "volume": 62733.0}, {"date": "2012-10-09", "close": 1.45785, "volume": 192077.0}, {"date": "2012-10-10", "close": 1.4432715, "volume": 131444.0}, {"date": "2012-10-11", "close": 1.428693, "volume": 98472.0}, {"date": "2012-10-12", "close": 1.438412, "volume": 330198.0}, {"date": "2012-10-15", "close": 1.3363625, "volume": 56837.0}, {"date": "2012-10-16", "close": 1.3460815, "volume": 62207.0}, {"date": "2012-10-17", "close": 1.3460815, "volume": 11008.0}, {"date": "2012-10-18", "close": 1.331503, "volume": 24249.0}, {"date": "2012-10-19", "close": 1.341222, "volume": 16679.0}, {"date": "2012-10-22", "close": 1.331503, "volume": 41230.0}, {"date": "2012-10-23", "close": 1.3363625, "volume": 10289.0}, {"date": "2012-10-24", "close": 1.321784, "volume": 10289.0}, {"date": "2012-10-25", "close": 1.331503, "volume": 91620.0}, {"date": "2012-10-26", "close": 1.331503, "volume": 60290.0}, {"date": "2012-10-29", "close": 1.3363625, "volume": 22636.0}, {"date": "2012-10-30", "close": 1.3363625, "volume": 29446.0}, {"date": "2012-10-31", "close": 1.370379, "volume": 30324.0}, {"date": "2012-11-01", "close": 1.3752385, "volume": 45221.0}, {"date": "2012-11-02", "close": 1.370379, "volume": 43821.0}, {"date": "2012-11-05", "close": 1.389817, "volume": 67869.0}, {"date": "2012-11-06", "close": 1.3752385, "volume": 16654.0}, {"date": "2012-11-07", "close": 1.3849575, "volume": 22101.0}, {"date": "2012-11-08", "close": 1.380098, "volume": 57141.0}, {"date": "2012-11-09", "close": 1.3946765, "volume": 28295.0}, {"date": "2012-11-12", "close": 1.3946765, "volume": 12680.0}, {"date": "2012-11-13", "close": 1.389817, "volume": 101969.0}, {"date": "2012-11-14", "close": 1.389817, "volume": 13067.0}, {"date": "2012-11-15", "close": 1.389817, "volume": 25617.0}, {"date": "2012-11-16", "close": 1.399536, "volume": 40679.0}, {"date": "2012-11-19", "close": 1.3752385, "volume": 145682.0}, {"date": "2012-11-20", "close": 1.36066, "volume": 15434.0}, {"date": "2012-11-21", "close": 1.331503, "volume": 104592.0}, {"date": "2012-11-22", "close": 1.350941, "volume": 12037.0}, {"date": "2012-11-23", "close": 1.3752385, "volume": 51951.0}, {"date": "2012-11-26", "close": 1.380098, "volume": 41608.0}, {"date": "2012-11-27", "close": 1.380098, "volume": 4344.0}, {"date": "2012-11-28", "close": 1.3752385, "volume": 47330.0}, {"date": "2012-11-29", "close": 1.370379, "volume": 106168.0}, {"date": "2012-11-30", "close": 1.380098, "volume": 43243.0}, {"date": "2012-12-03", "close": 1.399536, "volume": 169859.0}, {"date": "2012-12-04", "close": 1.3849575, "volume": 56318.0}, {"date": "2012-12-05", "close": 1.399536, "volume": 88190.0}, {"date": "2012-12-07", "close": 1.3849575, "volume": 49940.0}, {"date": "2012-12-10", "close": 1.399536, "volume": 31691.0}, {"date": "2012-12-11", "close": 1.389817, "volume": 91706.0}, {"date": "2012-12-12", "close": 1.380098, "volume": 73263.0}, {"date": "2012-12-13", "close": 1.4043955, "volume": 33357.0}, {"date": "2012-12-14", "close": 1.3849575, "volume": 157446.0}, {"date": "2012-12-17", "close": 1.389817, "volume": 48359.0}, {"date": "2012-12-18", "close": 1.389817, "volume": 1103.0}, {"date": "2012-12-19", "close": 1.380098, "volume": 85040.0}, {"date": "2012-12-20", "close": 1.399536, "volume": 51842.0}, {"date": "2012-12-21", "close": 1.4238335, "volume": 54090.0}, {"date": "2012-12-24", "close": 1.418974, "volume": 9090.0}, {"date": "2012-12-27", "close": 1.477288, "volume": 36835.0}, {"date": "2012-12-28", "close": 1.438412, "volume": 10804.0}, {"date": "2012-12-31", "close": 1.409255, "volume": 6144.0}, {"date": "2013-01-02", "close": 1.438412, "volume": 27781.0}, {"date": "2013-01-03", "close": 1.448131, "volume": 3650.0}, {"date": "2013-01-04", "close": 1.448131, "volume": 137720.0}, {"date": "2013-01-07", "close": 1.45785, "volume": 16463.0}, {"date": "2013-01-08", "close": 1.45785, "volume": 15434.0}, {"date": "2013-01-09", "close": 1.45785, "volume": 25208.0}, {"date": "2013-01-10", "close": 1.4432715, "volume": 24281.0}, {"date": "2013-01-11", "close": 1.4238335, "volume": 46080.0}, {"date": "2013-01-14", "close": 1.409255, "volume": 162956.0}, {"date": "2013-01-15", "close": 1.399536, "volume": 152170.0}, {"date": "2013-01-16", "close": 1.380098, "volume": 34105.0}, {"date": "2013-01-17", "close": 1.399536, "volume": 29464.0}, {"date": "2013-01-18", "close": 1.389817, "volume": 43366.0}, {"date": "2013-01-21", "close": 1.3849575, "volume": 145766.0}, {"date": "2013-01-22", "close": 1.380098, "volume": 46424.0}, {"date": "2013-01-23", "close": 1.389817, "volume": 108600.0}, {"date": "2013-01-24", "close": 1.399536, "volume": 126349.0}, {"date": "2013-01-25", "close": 1.3946765, "volume": 71581.0}, {"date": "2013-01-29", "close": 1.399536, "volume": 42530.0}, {"date": "2013-01-30", "close": 1.409255, "volume": 60810.0}, {"date": "2013-01-31", "close": 1.4141145, "volume": 52594.0}, {"date": "2013-02-01", "close": 1.418974, "volume": 133759.0}, {"date": "2013-02-04", "close": 1.428693, "volume": 11009.0}, {"date": "2013-02-05", "close": 1.418974, "volume": 42755.0}, {"date": "2013-02-06", "close": 1.467569, "volume": 64924.0}, {"date": "2013-02-07", "close": 1.45785, "volume": 69739.0}, {"date": "2013-02-08", "close": 1.45785, "volume": 20661.0}, {"date": "2013-02-11", "close": 1.467569, "volume": 92826.0}, {"date": "2013-02-12", "close": 1.477288, "volume": 171116.0}, {"date": "2013-02-13", "close": 1.477288, "volume": 40202.0}, {"date": "2013-02-14", "close": 1.477288, "volume": 93924.0}, {"date": "2013-02-15", "close": 1.4821475, "volume": 259316.0}, {"date": "2013-02-18", "close": 1.45785, "volume": 248731.0}, {"date": "2013-02-19", "close": 1.4141145, "volume": 168799.0}, {"date": "2013-02-20", "close": 1.4238335, "volume": 57915.0}, {"date": "2013-02-21", "close": 1.467569, "volume": 53155.0}, {"date": "2013-02-22", "close": 1.45785, "volume": 161231.0}, {"date": "2013-02-25", "close": 1.428693, "volume": 79457.0}, {"date": "2013-02-26", "close": 1.4335525, "volume": 38782.0}, {"date": "2013-02-27", "close": 1.438412, "volume": 24035.0}, {"date": "2013-02-28", "close": 1.477288, "volume": 159895.0}, {"date": "2013-03-01", "close": 1.438412, "volume": 52886.0}, {"date": "2013-03-04", "close": 1.438412, "volume": 146871.0}, {"date": "2013-03-05", "close": 1.438412, "volume": 50856.0}, {"date": "2013-03-06", "close": 1.45785, "volume": 185362.0}, {"date": "2013-03-07", "close": 1.4432715, "volume": 34108.0}, {"date": "2013-03-08", "close": 1.4432715, "volume": 89670.0}, {"date": "2013-03-11", "close": 1.448131, "volume": 88229.0}, {"date": "2013-03-12", "close": 1.4529905, "volume": 116692.0}, {"date": "2013-03-13", "close": 1.4432715, "volume": 56820.0}, {"date": "2013-03-14", "close": 1.438412, "volume": 79771.0}, {"date": "2013-03-15", "close": 1.438412, "volume": 69585.0}, {"date": "2013-03-18", "close": 1.418974, "volume": 165070.0}, {"date": "2013-03-19", "close": 1.4238335, "volume": 138656.0}, {"date": "2013-03-20", "close": 1.418974, "volume": 301658.0}, {"date": "2013-03-21", "close": 1.4335525, "volume": 292707.0}, {"date": "2013-03-22", "close": 1.418974, "volume": 216244.0}, {"date": "2013-03-25", "close": 1.4141145, "volume": 111799.0}, {"date": "2013-03-26", "close": 1.418974, "volume": 279956.0}, {"date": "2013-03-27", "close": 1.4141145, "volume": 231646.0}, {"date": "2013-03-28", "close": 1.428693, "volume": 233382.0}, {"date": "2013-04-02", "close": 1.428693, "volume": 268926.0}, {"date": "2013-04-03", "close": 1.418974, "volume": 115653.0}, {"date": "2013-04-04", "close": 1.428693, "volume": 77342.0}, {"date": "2013-04-05", "close": 1.448131, "volume": 87788.0}, {"date": "2013-04-08", "close": 1.4335525, "volume": 109974.0}, {"date": "2013-04-09", "close": 1.4432715, "volume": 321202.0}, {"date": "2013-04-10", "close": 1.438412, "volume": 200939.0}, {"date": "2013-04-11", "close": 1.4432715, "volume": 297324.0}, {"date": "2013-04-12", "close": 1.4432715, "volume": 271260.0}, {"date": "2013-04-15", "close": 1.428693, "volume": 429363.0}, {"date": "2013-04-16", "close": 1.4238335, "volume": 292001.0}, {"date": "2013-04-17", "close": 1.3655195, "volume": 39239.0}, {"date": "2013-04-18", "close": 1.3655195, "volume": 93909.0}, {"date": "2013-04-19", "close": 1.341222, "volume": 81891.0}, {"date": "2013-04-22", "close": 1.3460815, "volume": 151543.0}, {"date": "2013-04-23", "close": 1.350941, "volume": 68635.0}, {"date": "2013-04-24", "close": 1.350941, "volume": 194931.0}, {"date": "2013-04-26", "close": 1.350941, "volume": 23089.0}, {"date": "2013-04-29", "close": 1.341222, "volume": 45061.0}, {"date": "2013-04-30", "close": 1.3460815, "volume": 178727.0}, {"date": "2013-05-01", "close": 1.3460815, "volume": 276229.0}, {"date": "2013-05-02", "close": 1.3266435, "volume": 169176.0}, {"date": "2013-05-03", "close": 1.331503, "volume": 297433.0}, {"date": "2013-05-06", "close": 1.3363625, "volume": 88496.0}, {"date": "2013-05-07", "close": 1.3266435, "volume": 142622.0}, {"date": "2013-05-08", "close": 1.331503, "volume": 234449.0}, {"date": "2013-05-09", "close": 1.3363625, "volume": 311873.0}, {"date": "2013-05-10", "close": 1.341222, "volume": 286144.0}, {"date": "2013-05-13", "close": 1.331503, "volume": 116895.0}, {"date": "2013-05-14", "close": 1.341222, "volume": 142970.0}, {"date": "2013-05-15", "close": 1.3363625, "volume": 303571.0}, {"date": "2013-05-16", "close": 1.341222, "volume": 137091.0}, {"date": "2013-05-17", "close": 1.341222, "volume": 89526.0}, {"date": "2013-05-20", "close": 1.341222, "volume": 320696.0}, {"date": "2013-05-21", "close": 1.3460815, "volume": 151143.0}, {"date": "2013-05-22", "close": 1.3460815, "volume": 179436.0}, {"date": "2013-05-23", "close": 1.341222, "volume": 185056.0}, {"date": "2013-05-24", "close": 1.341222, "volume": 264565.0}, {"date": "2013-05-27", "close": 1.321784, "volume": 68109.0}, {"date": "2013-05-28", "close": 1.331503, "volume": 40320.0}, {"date": "2013-05-29", "close": 1.3169245, "volume": 105306.0}, {"date": "2013-05-30", "close": 1.302346, "volume": 73105.0}, {"date": "2013-05-31", "close": 1.2974865, "volume": 100209.0}, {"date": "2013-06-03", "close": 1.321784, "volume": 132171.0}, {"date": "2013-06-04", "close": 1.321784, "volume": 596.0}, {"date": "2013-06-05", "close": 1.2877675, "volume": 86485.0}, {"date": "2013-06-06", "close": 1.253751, "volume": 170346.0}, {"date": "2013-06-07", "close": 1.2391725, "volume": 139611.0}, {"date": "2013-06-11", "close": 1.253751, "volume": 72883.0}, {"date": "2013-06-12", "close": 1.244032, "volume": 203210.0}, {"date": "2013-06-13", "close": 1.244032, "volume": 290512.0}, {"date": "2013-06-14", "close": 1.253751, "volume": 99290.0}, {"date": "2013-06-17", "close": 1.26347, "volume": 68528.0}, {"date": "2013-06-18", "close": 1.282908, "volume": 61040.0}, {"date": "2013-06-19", "close": 1.2974865, "volume": 84137.0}, {"date": "2013-06-20", "close": 1.292627, "volume": 122488.0}, {"date": "2013-06-21", "close": 1.253751, "volume": 119534.0}, {"date": "2013-06-24", "close": 1.26347, "volume": 165393.0}, {"date": "2013-06-25", "close": 1.2391725, "volume": 163368.0}, {"date": "2013-06-26", "close": 1.2683295, "volume": 96020.0}, {"date": "2013-06-27", "close": 1.273189, "volume": 65043.0}, {"date": "2013-06-28", "close": 1.26347, "volume": 107784.0}, {"date": "2013-07-01", "close": 1.2780485, "volume": 51759.0}, {"date": "2013-07-02", "close": 1.273189, "volume": 22008.0}, {"date": "2013-07-03", "close": 1.2780485, "volume": 22739.0}, {"date": "2013-07-04", "close": 1.273189, "volume": 7994.0}, {"date": "2013-07-05", "close": 1.2877675, "volume": 175749.0}, {"date": "2013-07-08", "close": 1.331503, "volume": 376377.0}, {"date": "2013-07-09", "close": 1.350941, "volume": 69771.0}, {"date": "2013-07-10", "close": 1.389817, "volume": 339849.0}, {"date": "2013-07-11", "close": 1.3849575, "volume": 105223.0}, {"date": "2013-07-12", "close": 1.399536, "volume": 237359.0}, {"date": "2013-07-15", "close": 1.399536, "volume": 733594.0}, {"date": "2013-07-16", "close": 1.3752385, "volume": 145603.0}, {"date": "2013-07-17", "close": 1.3752385, "volume": 295736.0}, {"date": "2013-07-18", "close": 1.370379, "volume": 140104.0}, {"date": "2013-07-19", "close": 1.36066, "volume": 131109.0}, {"date": "2013-07-22", "close": 1.36066, "volume": 100206.0}, {"date": "2013-07-23", "close": 1.370379, "volume": 202884.0}, {"date": "2013-07-24", "close": 1.36066, "volume": 312897.0}, {"date": "2013-07-25", "close": 1.3655195, "volume": 135301.0}, {"date": "2013-07-26", "close": 1.3460815, "volume": 49264.0}, {"date": "2013-07-29", "close": 1.36066, "volume": 47330.0}, {"date": "2013-07-30", "close": 1.3849575, "volume": 147768.0}, {"date": "2013-07-31", "close": 1.389817, "volume": 166319.0}, {"date": "2013-08-01", "close": 1.389817, "volume": 157423.0}, {"date": "2013-08-02", "close": 1.380098, "volume": 198498.0}, {"date": "2013-08-05", "close": 1.380098, "volume": 140104.0}, {"date": "2013-08-06", "close": 1.3849575, "volume": 62705.0}, {"date": "2013-08-07", "close": 1.380098, "volume": 160023.0}, {"date": "2013-08-08", "close": 1.389817, "volume": 129360.0}, {"date": "2013-08-09", "close": 1.4141145, "volume": 133713.0}, {"date": "2013-08-12", "close": 1.418974, "volume": 94657.0}, {"date": "2013-08-13", "close": 1.409255, "volume": 211004.0}, {"date": "2013-08-14", "close": 1.4141145, "volume": 116236.0}, {"date": "2013-08-15", "close": 1.4238335, "volume": 184732.0}, {"date": "2013-08-16", "close": 1.409255, "volume": 110164.0}, {"date": "2013-08-19", "close": 1.4043955, "volume": 124029.0}, {"date": "2013-08-20", "close": 1.399536, "volume": 264362.0}, {"date": "2013-08-21", "close": 1.370379, "volume": 502767.0}, {"date": "2013-08-22", "close": 1.370379, "volume": 182581.0}, {"date": "2013-08-23", "close": 1.3752385, "volume": 315209.0}, {"date": "2013-08-26", "close": 1.399536, "volume": 116554.0}, {"date": "2013-08-27", "close": 1.399536, "volume": 53233.0}, {"date": "2013-08-28", "close": 1.399536, "volume": 138764.0}, {"date": "2013-08-29", "close": 1.409255, "volume": 149012.0}, {"date": "2013-08-30", "close": 1.409255, "volume": 49551.0}, {"date": "2013-09-02", "close": 1.418974, "volume": 131806.0}, {"date": "2013-09-03", "close": 1.4238335, "volume": 130146.0}, {"date": "2013-09-04", "close": 1.438412, "volume": 61171.0}, {"date": "2013-09-05", "close": 1.438412, "volume": 65844.0}, {"date": "2013-09-06", "close": 1.438412, "volume": 128613.0}, {"date": "2013-09-09", "close": 1.418974, "volume": 131515.0}, {"date": "2013-09-10", "close": 1.45785, "volume": 115264.0}, {"date": "2013-09-11", "close": 1.448131, "volume": 169112.0}, {"date": "2013-09-12", "close": 1.45785, "volume": 187550.0}, {"date": "2013-09-13", "close": 1.438412, "volume": 399774.0}, {"date": "2013-09-16", "close": 1.36066, "volume": 331495.0}, {"date": "2013-09-17", "close": 1.350941, "volume": 115063.0}, {"date": "2013-09-18", "close": 1.3460815, "volume": 218900.0}, {"date": "2013-09-19", "close": 1.350941, "volume": 404497.0}, {"date": "2013-09-20", "close": 1.350941, "volume": 115435.0}, {"date": "2013-09-23", "close": 1.341222, "volume": 149547.0}, {"date": "2013-09-24", "close": 1.341222, "volume": 94171.0}, {"date": "2013-09-25", "close": 1.341222, "volume": 54012.0}, {"date": "2013-09-26", "close": 1.3363625, "volume": 48661.0}, {"date": "2013-09-27", "close": 1.312065, "volume": 184444.0}, {"date": "2013-09-30", "close": 1.331503, "volume": 346264.0}, {"date": "2013-10-01", "close": 1.341222, "volume": 153699.0}, {"date": "2013-10-02", "close": 1.331503, "volume": 52672.0}, {"date": "2013-10-03", "close": 1.3363625, "volume": 127286.0}, {"date": "2013-10-04", "close": 1.341222, "volume": 80279.0}, {"date": "2013-10-07", "close": 1.331503, "volume": 73444.0}, {"date": "2013-10-08", "close": 1.3266435, "volume": 87416.0}, {"date": "2013-10-09", "close": 1.341222, "volume": 145304.0}, {"date": "2013-10-10", "close": 1.312065, "volume": 170286.0}, {"date": "2013-10-11", "close": 1.331503, "volume": 147515.0}, {"date": "2013-10-14", "close": 1.331503, "volume": 170140.0}, {"date": "2013-10-15", "close": 1.3266435, "volume": 128055.0}, {"date": "2013-10-16", "close": 1.321784, "volume": 286008.0}, {"date": "2013-10-17", "close": 1.3169245, "volume": 119035.0}, {"date": "2013-10-18", "close": 1.3363625, "volume": 235025.0}, {"date": "2013-10-21", "close": 1.3363625, "volume": 311041.0}, {"date": "2013-10-22", "close": 1.3363625, "volume": 257626.0}, {"date": "2013-10-23", "close": 1.350941, "volume": 484538.0}, {"date": "2013-10-24", "close": 1.3558005, "volume": 383333.0}, {"date": "2013-10-25", "close": 1.3558005, "volume": 209256.0}, {"date": "2013-10-28", "close": 1.3849575, "volume": 330291.0}, {"date": "2013-10-29", "close": 1.380098, "volume": 226968.0}, {"date": "2013-10-30", "close": 1.399536, "volume": 143461.0}, {"date": "2013-10-31", "close": 1.370379, "volume": 137650.0}, {"date": "2013-11-01", "close": 1.3558005, "volume": 163384.0}, {"date": "2013-11-04", "close": 1.3363625, "volume": 323449.0}, {"date": "2013-11-05", "close": 1.341222, "volume": 42777.0}, {"date": "2013-11-06", "close": 1.341222, "volume": 167511.0}, {"date": "2013-11-07", "close": 1.36066, "volume": 192957.0}, {"date": "2013-11-08", "close": 1.3460815, "volume": 159660.0}, {"date": "2013-11-11", "close": 1.3655195, "volume": 175483.0}, {"date": "2013-11-12", "close": 1.3558005, "volume": 160711.0}, {"date": "2013-11-13", "close": 1.341222, "volume": 302744.0}, {"date": "2013-11-14", "close": 1.350941, "volume": 489603.0}, {"date": "2013-11-15", "close": 1.3655195, "volume": 529239.0}, {"date": "2013-11-18", "close": 1.380098, "volume": 1075480.0}, {"date": "2013-11-19", "close": 1.3849575, "volume": 188278.0}, {"date": "2013-11-20", "close": 1.380098, "volume": 248845.0}, {"date": "2013-11-21", "close": 1.389817, "volume": 257681.0}, {"date": "2013-11-22", "close": 1.389817, "volume": 507574.0}, {"date": "2013-11-25", "close": 1.389817, "volume": 215767.0}, {"date": "2013-11-26", "close": 1.3849575, "volume": 406511.0}, {"date": "2013-11-27", "close": 1.389817, "volume": 314335.0}, {"date": "2013-11-28", "close": 1.3849575, "volume": 342528.0}, {"date": "2013-11-29", "close": 1.3849575, "volume": 488868.0}, {"date": "2013-12-02", "close": 1.3752385, "volume": 265866.0}, {"date": "2013-12-03", "close": 1.380098, "volume": 399739.0}, {"date": "2013-12-04", "close": 1.409255, "volume": 209595.0}, {"date": "2013-12-05", "close": 1.399536, "volume": 219194.0}, {"date": "2013-12-06", "close": 1.3849575, "volume": 482741.0}, {"date": "2013-12-09", "close": 1.3849575, "volume": 456490.0}, {"date": "2013-12-10", "close": 1.3849575, "volume": 426449.0}, {"date": "2013-12-11", "close": 1.389817, "volume": 153102.0}, {"date": "2013-12-12", "close": 1.3849575, "volume": 472021.0}, {"date": "2013-12-13", "close": 1.3849575, "volume": 152474.0}, {"date": "2013-12-16", "close": 1.3752385, "volume": 131609.0}, {"date": "2013-12-17", "close": 1.3849575, "volume": 94429.0}, {"date": "2013-12-18", "close": 1.3849575, "volume": 154151.0}, {"date": "2013-12-19", "close": 1.399536, "volume": 244399.0}, {"date": "2013-12-20", "close": 1.4238335, "volume": 359024.0}, {"date": "2013-12-23", "close": 1.418974, "volume": 243345.0}, {"date": "2013-12-24", "close": 1.448131, "volume": 282122.0}, {"date": "2013-12-27", "close": 1.4529905, "volume": 204944.0}, {"date": "2013-12-30", "close": 1.4529905, "volume": 184643.0}, {"date": "2013-12-31", "close": 1.45785, "volume": 115771.0}, {"date": "2014-01-02", "close": 1.487007, "volume": 191307.0}, {"date": "2014-01-03", "close": 1.487007, "volume": 138768.0}, {"date": "2014-01-06", "close": 1.4627095, "volume": 525311.0}, {"date": "2014-01-07", "close": 1.477288, "volume": 854269.0}, {"date": "2014-01-08", "close": 1.4724285, "volume": 1151714.0}, {"date": "2014-01-09", "close": 1.445, "volume": 357602.0}, {"date": "2014-01-10", "close": 1.44, "volume": 525797.0}, {"date": "2014-01-13", "close": 1.44, "volume": 180120.0}, {"date": "2014-01-14", "close": 1.44, "volume": 260018.0}, {"date": "2014-01-15", "close": 1.47, "volume": 201974.0}, {"date": "2014-01-16", "close": 1.5, "volume": 280366.0}, {"date": "2014-01-17", "close": 1.47, "volume": 151317.0}, {"date": "2014-01-20", "close": 1.45, "volume": 266902.0}, {"date": "2014-01-21", "close": 1.44, "volume": 321823.0}, {"date": "2014-01-22", "close": 1.44, "volume": 346036.0}, {"date": "2014-01-23", "close": 1.42, "volume": 281955.0}, {"date": "2014-01-24", "close": 1.42, "volume": 139272.0}, {"date": "2014-01-28", "close": 1.4, "volume": 257101.0}, {"date": "2014-01-29", "close": 1.405, "volume": 177395.0}, {"date": "2014-01-30", "close": 1.4, "volume": 438484.0}, {"date": "2014-01-31", "close": 1.395, "volume": 230398.0}, {"date": "2014-02-03", "close": 1.395, "volume": 79108.0}, {"date": "2014-02-04", "close": 1.385, "volume": 219438.0}, {"date": "2014-02-05", "close": 1.395, "volume": 128234.0}, {"date": "2014-02-06", "close": 1.41, "volume": 259892.0}, {"date": "2014-02-07", "close": 1.43, "volume": 265047.0}, {"date": "2014-02-10", "close": 1.45, "volume": 92227.0}, {"date": "2014-02-11", "close": 1.45, "volume": 235606.0}, {"date": "2014-02-12", "close": 1.425, "volume": 213122.0}, {"date": "2014-02-13", "close": 1.46, "volume": 239280.0}, {"date": "2014-02-14", "close": 1.46, "volume": 82547.0}, {"date": "2014-02-17", "close": 1.45, "volume": 363424.0}, {"date": "2014-02-18", "close": 1.46, "volume": 150617.0}, {"date": "2014-02-19", "close": 1.48, "volume": 122629.0}, {"date": "2014-02-20", "close": 1.465, "volume": 204625.0}, {"date": "2014-02-21", "close": 1.47, "volume": 313710.0}, {"date": "2014-02-24", "close": 1.47, "volume": 149497.0}, {"date": "2014-02-25", "close": 1.46, "volume": 238557.0}, {"date": "2014-02-26", "close": 1.465, "volume": 285146.0}, {"date": "2014-02-27", "close": 1.47, "volume": 100209.0}, {"date": "2014-02-28", "close": 1.47, "volume": 246411.0}, {"date": "2014-03-03", "close": 1.465, "volume": 77800.0}, {"date": "2014-03-04", "close": 1.46, "volume": 212935.0}, {"date": "2014-03-05", "close": 1.47, "volume": 118853.0}, {"date": "2014-03-06", "close": 1.465, "volume": 143185.0}, {"date": "2014-03-07", "close": 1.465, "volume": 211306.0}, {"date": "2014-03-10", "close": 1.46, "volume": 246787.0}, {"date": "2014-03-11", "close": 1.48, "volume": 128943.0}, {"date": "2014-03-12", "close": 1.48, "volume": 127832.0}, {"date": "2014-03-13", "close": 1.475, "volume": 216166.0}, {"date": "2014-03-14", "close": 1.48, "volume": 237608.0}, {"date": "2014-03-17", "close": 1.48, "volume": 51594.0}, {"date": "2014-03-18", "close": 1.495, "volume": 151327.0}, {"date": "2014-03-19", "close": 1.48, "volume": 290177.0}, {"date": "2014-03-20", "close": 1.48, "volume": 376489.0}, {"date": "2014-03-21", "close": 1.505, "volume": 543576.0}, {"date": "2014-03-24", "close": 1.515, "volume": 695057.0}, {"date": "2014-03-25", "close": 1.49, "volume": 602351.0}, {"date": "2014-03-26", "close": 1.51, "volume": 271406.0}, {"date": "2014-03-27", "close": 1.505, "volume": 155315.0}, {"date": "2014-03-28", "close": 1.505, "volume": 186691.0}, {"date": "2014-03-31", "close": 1.51, "volume": 460647.0}, {"date": "2014-04-01", "close": 1.515, "volume": 329473.0}, {"date": "2014-04-02", "close": 1.525, "volume": 208307.0}, {"date": "2014-04-03", "close": 1.525, "volume": 473774.0}, {"date": "2014-04-04", "close": 1.52, "volume": 322972.0}, {"date": "2014-04-07", "close": 1.52, "volume": 608176.0}, {"date": "2014-04-08", "close": 1.51, "volume": 608963.0}, {"date": "2014-04-09", "close": 1.44, "volume": 293753.0}, {"date": "2014-04-10", "close": 1.47, "volume": 385711.0}, {"date": "2014-04-11", "close": 1.455, "volume": 259905.0}, {"date": "2014-04-14", "close": 1.445, "volume": 234601.0}, {"date": "2014-04-15", "close": 1.45, "volume": 245758.0}, {"date": "2014-04-16", "close": 1.45, "volume": 158583.0}, {"date": "2014-04-17", "close": 1.44, "volume": 206763.0}, {"date": "2014-04-22", "close": 1.425, "volume": 263647.0}, {"date": "2014-04-23", "close": 1.42, "volume": 236779.0}, {"date": "2014-04-24", "close": 1.43, "volume": 172709.0}, {"date": "2014-04-28", "close": 1.43, "volume": 217429.0}, {"date": "2014-04-29", "close": 1.42, "volume": 217750.0}, {"date": "2014-05-02", "close": 1.42, "volume": 367193.0}, {"date": "2014-05-05", "close": 1.425, "volume": 369436.0}, {"date": "2014-05-06", "close": 1.44, "volume": 304255.0}, {"date": "2014-05-07", "close": 1.455, "volume": 334592.0}, {"date": "2014-05-08", "close": 1.445, "volume": 692250.0}, {"date": "2014-05-09", "close": 1.44, "volume": 305988.0}, {"date": "2014-05-12", "close": 1.44, "volume": 112516.0}, {"date": "2014-05-13", "close": 1.435, "volume": 319220.0}, {"date": "2014-05-14", "close": 1.415, "volume": 594150.0}, {"date": "2014-05-15", "close": 1.42, "volume": 271626.0}, {"date": "2014-05-16", "close": 1.43, "volume": 139179.0}, {"date": "2014-05-19", "close": 1.425, "volume": 187707.0}, {"date": "2014-05-20", "close": 1.43, "volume": 215590.0}, {"date": "2014-05-21", "close": 1.415, "volume": 220445.0}, {"date": "2014-05-22", "close": 1.42, "volume": 185070.0}, {"date": "2014-05-23", "close": 1.42, "volume": 292346.0}, {"date": "2014-05-26", "close": 1.44, "volume": 342291.0}, {"date": "2014-05-27", "close": 1.44, "volume": 357763.0}, {"date": "2014-05-28", "close": 1.445, "volume": 160573.0}, {"date": "2014-05-29", "close": 1.45, "volume": 116587.0}, {"date": "2014-05-30", "close": 1.45, "volume": 333205.0}, {"date": "2014-06-02", "close": 1.46, "volume": 233043.0}, {"date": "2014-06-03", "close": 1.455, "volume": 121810.0}, {"date": "2014-06-04", "close": 1.45, "volume": 251197.0}, {"date": "2014-06-05", "close": 1.455, "volume": 206021.0}, {"date": "2014-06-06", "close": 1.46, "volume": 240802.0}, {"date": "2014-06-10", "close": 1.465, "volume": 323800.0}, {"date": "2014-06-11", "close": 1.465, "volume": 498101.0}, {"date": "2014-06-12", "close": 1.48, "volume": 143707.0}, {"date": "2014-06-13", "close": 1.47, "volume": 145075.0}, {"date": "2014-06-16", "close": 1.455, "volume": 350515.0}, {"date": "2014-06-17", "close": 1.46, "volume": 250830.0}, {"date": "2014-06-18", "close": 1.47, "volume": 215524.0}, {"date": "2014-06-19", "close": 1.46, "volume": 231998.0}, {"date": "2014-06-20", "close": 1.465, "volume": 249694.0}, {"date": "2014-06-23", "close": 1.465, "volume": 239307.0}, {"date": "2014-06-24", "close": 1.46, "volume": 72855.0}, {"date": "2014-06-25", "close": 1.455, "volume": 164016.0}, {"date": "2014-06-26", "close": 1.465, "volume": 192386.0}, {"date": "2014-06-27", "close": 1.46, "volume": 139211.0}, {"date": "2014-06-30", "close": 1.465, "volume": 97393.0}, {"date": "2014-07-01", "close": 1.49, "volume": 356534.0}, {"date": "2014-07-02", "close": 1.475, "volume": 245095.0}, {"date": "2014-07-03", "close": 1.48, "volume": 204467.0}, {"date": "2014-07-04", "close": 1.48, "volume": 232961.0}, {"date": "2014-07-07", "close": 1.48, "volume": 88819.0}, {"date": "2014-07-08", "close": 1.49, "volume": 102868.0}, {"date": "2014-07-09", "close": 1.485, "volume": 202981.0}, {"date": "2014-07-10", "close": 1.485, "volume": 319742.0}, {"date": "2014-07-11", "close": 1.5, "volume": 105126.0}, {"date": "2014-07-14", "close": 1.5, "volume": 166394.0}, {"date": "2014-07-15", "close": 1.5, "volume": 181570.0}, {"date": "2014-07-16", "close": 1.505, "volume": 318426.0}, {"date": "2014-07-17", "close": 1.5, "volume": 173971.0}, {"date": "2014-07-18", "close": 1.51, "volume": 222503.0}, {"date": "2014-07-21", "close": 1.505, "volume": 274275.0}, {"date": "2014-07-22", "close": 1.52, "volume": 128432.0}, {"date": "2014-07-23", "close": 1.505, "volume": 315800.0}, {"date": "2014-07-24", "close": 1.51, "volume": 258412.0}, {"date": "2014-07-25", "close": 1.52, "volume": 215896.0}, {"date": "2014-07-28", "close": 1.505, "volume": 125425.0}, {"date": "2014-07-29", "close": 1.515, "volume": 214071.0}, {"date": "2014-07-30", "close": 1.515, "volume": 239123.0}, {"date": "2014-07-31", "close": 1.51, "volume": 136855.0}, {"date": "2014-08-01", "close": 1.51, "volume": 222064.0}, {"date": "2014-08-04", "close": 1.49, "volume": 210656.0}, {"date": "2014-08-05", "close": 1.5, "volume": 252252.0}, {"date": "2014-08-06", "close": 1.485, "volume": 210596.0}, {"date": "2014-08-07", "close": 1.49, "volume": 252332.0}, {"date": "2014-08-08", "close": 1.475, "volume": 387152.0}, {"date": "2014-08-11", "close": 1.485, "volume": 523455.0}, {"date": "2014-08-12", "close": 1.495, "volume": 488274.0}, {"date": "2014-08-13", "close": 1.495, "volume": 434519.0}, {"date": "2014-08-14", "close": 1.5, "volume": 497789.0}, {"date": "2014-08-15", "close": 1.505, "volume": 336625.0}, {"date": "2014-08-18", "close": 1.5, "volume": 324598.0}, {"date": "2014-08-19", "close": 1.515, "volume": 283164.0}, {"date": "2014-08-20", "close": 1.525, "volume": 518797.0}, {"date": "2014-08-21", "close": 1.53, "volume": 373782.0}, {"date": "2014-08-22", "close": 1.525, "volume": 257992.0}, {"date": "2014-08-25", "close": 1.525, "volume": 389275.0}, {"date": "2014-08-26", "close": 1.525, "volume": 328995.0}, {"date": "2014-08-27", "close": 1.525, "volume": 588531.0}, {"date": "2014-08-28", "close": 1.52, "volume": 304156.0}, {"date": "2014-08-29", "close": 1.515, "volume": 670497.0}, {"date": "2014-09-01", "close": 1.515, "volume": 545671.0}, {"date": "2014-09-02", "close": 1.52, "volume": 680318.0}, {"date": "2014-09-03", "close": 1.515, "volume": 393133.0}, {"date": "2014-09-04", "close": 1.51, "volume": 481897.0}, {"date": "2014-09-05", "close": 1.507, "volume": 211975.0}, {"date": "2014-09-08", "close": 1.505, "volume": 656713.0}, {"date": "2014-09-09", "close": 1.5, "volume": 350245.0}, {"date": "2014-09-10", "close": 1.5, "volume": 318708.0}, {"date": "2014-09-11", "close": 1.5, "volume": 540264.0}, {"date": "2014-09-12", "close": 1.495, "volume": 347106.0}, {"date": "2014-09-15", "close": 1.495, "volume": 407187.0}, {"date": "2014-09-16", "close": 1.49, "volume": 367888.0}, {"date": "2014-09-17", "close": 1.4, "volume": 577232.0}, {"date": "2014-09-18", "close": 1.41, "volume": 253328.0}, {"date": "2014-09-19", "close": 1.41, "volume": 255873.0}, {"date": "2014-09-22", "close": 1.385, "volume": 365900.0}, {"date": "2014-09-23", "close": 1.4, "volume": 456099.0}, {"date": "2014-09-24", "close": 1.395, "volume": 326384.0}, {"date": "2014-09-25", "close": 1.42, "volume": 67045.0}, {"date": "2014-09-26", "close": 1.4, "volume": 116389.0}, {"date": "2014-09-29", "close": 1.41, "volume": 97038.0}, {"date": "2014-09-30", "close": 1.41, "volume": 135967.0}, {"date": "2014-10-01", "close": 1.41, "volume": 150526.0}, {"date": "2014-10-02", "close": 1.39, "volume": 72259.0}, {"date": "2014-10-03", "close": 1.395, "volume": 176257.0}, {"date": "2014-10-06", "close": 1.385, "volume": 126309.0}, {"date": "2014-10-07", "close": 1.39, "volume": 173415.0}, {"date": "2014-10-08", "close": 1.39, "volume": 357784.0}, {"date": "2014-10-09", "close": 1.395, "volume": 239105.0}, {"date": "2014-10-10", "close": 1.385, "volume": 295076.0}, {"date": "2014-10-13", "close": 1.39, "volume": 133948.0}, {"date": "2014-10-14", "close": 1.39, "volume": 27408.0}, {"date": "2014-10-15", "close": 1.4, "volume": 171954.0}, {"date": "2014-10-16", "close": 1.39, "volume": 219133.0}, {"date": "2014-10-17", "close": 1.385, "volume": 147959.0}, {"date": "2014-10-20", "close": 1.405, "volume": 425402.0}, {"date": "2014-10-21", "close": 1.42, "volume": 198962.0}, {"date": "2014-10-22", "close": 1.435, "volume": 371816.0}, {"date": "2014-10-23", "close": 1.46, "volume": 141053.0}, {"date": "2014-10-24", "close": 1.465, "volume": 283546.0}, {"date": "2014-10-27", "close": 1.475, "volume": 191834.0}, {"date": "2014-10-28", "close": 1.46, "volume": 315660.0}, {"date": "2014-10-29", "close": 1.47, "volume": 176568.0}, {"date": "2014-10-30", "close": 1.47, "volume": 109013.0}, {"date": "2014-10-31", "close": 1.475, "volume": 197765.0}, {"date": "2014-11-03", "close": 1.45, "volume": 326607.0}, {"date": "2014-11-04", "close": 1.455, "volume": 305854.0}, {"date": "2014-11-05", "close": 1.47, "volume": 102302.0}, {"date": "2014-11-06", "close": 1.45, "volume": 123594.0}, {"date": "2014-11-07", "close": 1.45, "volume": 304816.0}, {"date": "2014-11-10", "close": 1.46, "volume": 198113.0}, {"date": "2014-11-11", "close": 1.47, "volume": 221686.0}, {"date": "2014-11-12", "close": 1.455, "volume": 85971.0}, {"date": "2014-11-13", "close": 1.45, "volume": 173895.0}, {"date": "2014-11-14", "close": 1.455, "volume": 227439.0}, {"date": "2014-11-17", "close": 1.45, "volume": 257526.0}, {"date": "2014-11-18", "close": 1.42, "volume": 259969.0}, {"date": "2014-11-19", "close": 1.41, "volume": 329670.0}, {"date": "2014-11-20", "close": 1.42, "volume": 157520.0}, {"date": "2014-11-21", "close": 1.415, "volume": 136267.0}, {"date": "2014-11-24", "close": 1.44, "volume": 180149.0}, {"date": "2014-11-25", "close": 1.43, "volume": 202634.0}, {"date": "2014-11-26", "close": 1.43, "volume": 222859.0}, {"date": "2014-11-27", "close": 1.44, "volume": 146624.0}, {"date": "2014-11-28", "close": 1.425, "volume": 54364.0}, {"date": "2014-12-01", "close": 1.415, "volume": 221164.0}, {"date": "2014-12-02", "close": 1.415, "volume": 186457.0}, {"date": "2014-12-03", "close": 1.425, "volume": 136747.0}, {"date": "2014-12-04", "close": 1.425, "volume": 200392.0}, {"date": "2014-12-05", "close": 1.425, "volume": 61815.0}, {"date": "2014-12-08", "close": 1.425, "volume": 74900.0}, {"date": "2014-12-09", "close": 1.435, "volume": 79297.0}, {"date": "2014-12-10", "close": 1.425, "volume": 205407.0}, {"date": "2014-12-11", "close": 1.41, "volume": 202871.0}, {"date": "2014-12-12", "close": 1.41, "volume": 40439.0}, {"date": "2014-12-15", "close": 1.385, "volume": 720027.0}, {"date": "2014-12-16", "close": 1.395, "volume": 177000.0}, {"date": "2014-12-17", "close": 1.4, "volume": 297641.0}, {"date": "2014-12-18", "close": 1.4, "volume": 89605.0}, {"date": "2014-12-19", "close": 1.42, "volume": 310440.0}, {"date": "2014-12-22", "close": 1.43, "volume": 144705.0}, {"date": "2014-12-23", "close": 1.425, "volume": 226999.0}, {"date": "2014-12-24", "close": 1.425, "volume": 47666.0}, {"date": "2014-12-29", "close": 1.42, "volume": 62781.0}, {"date": "2014-12-30", "close": 1.415, "volume": 8503.0}, {"date": "2014-12-31", "close": 1.42, "volume": 89715.0}, {"date": "2015-01-02", "close": 1.42, "volume": 33927.0}, {"date": "2015-01-05", "close": 1.435, "volume": 118785.0}, {"date": "2015-01-06", "close": 1.41, "volume": 227335.0}, {"date": "2015-01-07", "close": 1.42, "volume": 63935.0}, {"date": "2015-01-08", "close": 1.415, "volume": 232240.0}, {"date": "2015-01-09", "close": 1.435, "volume": 246994.0}, {"date": "2015-01-12", "close": 1.41, "volume": 204359.0}, {"date": "2015-01-13", "close": 1.415, "volume": 162200.0}, {"date": "2015-01-14", "close": 1.41, "volume": 191147.0}, {"date": "2015-01-15", "close": 1.405, "volume": 211822.0}, {"date": "2015-01-16", "close": 1.4, "volume": 433523.0}, {"date": "2015-01-19", "close": 1.4, "volume": 153623.0}, {"date": "2015-01-20", "close": 1.4, "volume": 372635.0}, {"date": "2015-01-21", "close": 1.39, "volume": 369983.0}, {"date": "2015-01-22", "close": 1.39, "volume": 259571.0}, {"date": "2015-01-23", "close": 1.415, "volume": 210510.0}, {"date": "2015-01-27", "close": 1.405, "volume": 356617.0}, {"date": "2015-01-28", "close": 1.41, "volume": 168934.0}, {"date": "2015-01-29", "close": 1.405, "volume": 149396.0}, {"date": "2015-01-30", "close": 1.42, "volume": 310259.0}, {"date": "2015-02-02", "close": 1.41, "volume": 252092.0}, {"date": "2015-02-03", "close": 1.43, "volume": 702357.0}, {"date": "2015-02-04", "close": 1.435, "volume": 562457.0}, {"date": "2015-02-05", "close": 1.425, "volume": 623830.0}, {"date": "2015-02-06", "close": 1.42, "volume": 974728.0}, {"date": "2015-02-09", "close": 1.4, "volume": 657616.0}, {"date": "2015-02-10", "close": 1.415, "volume": 380248.0}, {"date": "2015-02-11", "close": 1.4, "volume": 441823.0}, {"date": "2015-02-12", "close": 1.4, "volume": 318287.0}, {"date": "2015-02-13", "close": 1.43, "volume": 519975.0}, {"date": "2015-02-16", "close": 1.43, "volume": 397531.0}, {"date": "2015-02-17", "close": 1.43, "volume": 356887.0}, {"date": "2015-02-18", "close": 1.435, "volume": 198462.0}, {"date": "2015-02-19", "close": 1.445, "volume": 438108.0}, {"date": "2015-02-20", "close": 1.45, "volume": 399427.0}, {"date": "2015-02-23", "close": 1.45, "volume": 253344.0}, {"date": "2015-02-24", "close": 1.46, "volume": 132820.0}, {"date": "2015-02-25", "close": 1.465, "volume": 247146.0}, {"date": "2015-02-26", "close": 1.46, "volume": 139928.0}, {"date": "2015-02-27", "close": 1.45, "volume": 269710.0}, {"date": "2015-03-02", "close": 1.445, "volume": 481839.0}, {"date": "2015-03-03", "close": 1.445, "volume": 329720.0}, {"date": "2015-03-04", "close": 1.455, "volume": 173294.0}, {"date": "2015-03-05", "close": 1.44, "volume": 413272.0}, {"date": "2015-03-06", "close": 1.445, "volume": 298420.0}, {"date": "2015-03-09", "close": 1.44, "volume": 396211.0}, {"date": "2015-03-10", "close": 1.45, "volume": 283371.0}, {"date": "2015-03-11", "close": 1.44, "volume": 121317.0}, {"date": "2015-03-12", "close": 1.45, "volume": 453254.0}, {"date": "2015-03-13", "close": 1.455, "volume": 708810.0}, {"date": "2015-03-16", "close": 1.455, "volume": 502292.0}, {"date": "2015-03-17", "close": 1.46, "volume": 699857.0}, {"date": "2015-03-18", "close": 1.455, "volume": 475829.0}, {"date": "2015-03-19", "close": 1.465, "volume": 966099.0}, {"date": "2015-03-20", "close": 1.485, "volume": 1167474.0}, {"date": "2015-03-23", "close": 1.485, "volume": 805086.0}, {"date": "2015-03-24", "close": 1.48, "volume": 878854.0}, {"date": "2015-03-25", "close": 1.43, "volume": 364071.0}, {"date": "2015-03-26", "close": 1.42, "volume": 186474.0}, {"date": "2015-03-27", "close": 1.415, "volume": 341893.0}, {"date": "2015-03-30", "close": 1.425, "volume": 339383.0}, {"date": "2015-03-31", "close": 1.42, "volume": 285287.0}, {"date": "2015-04-01", "close": 1.42, "volume": 167138.0}, {"date": "2015-04-02", "close": 1.43, "volume": 224977.0}, {"date": "2015-04-07", "close": 1.43, "volume": 291841.0}, {"date": "2015-04-08", "close": 1.42, "volume": 135351.0}, {"date": "2015-04-09", "close": 1.415, "volume": 113117.0}, {"date": "2015-04-10", "close": 1.43, "volume": 226920.0}, {"date": "2015-04-13", "close": 1.435, "volume": 485284.0}, {"date": "2015-04-14", "close": 1.435, "volume": 215012.0}, {"date": "2015-04-15", "close": 1.44, "volume": 296834.0}, {"date": "2015-04-16", "close": 1.425, "volume": 109926.0}, {"date": "2015-04-17", "close": 1.42, "volume": 171061.0}, {"date": "2015-04-20", "close": 1.405, "volume": 336667.0}, {"date": "2015-04-21", "close": 1.41, "volume": 139639.0}, {"date": "2015-04-22", "close": 1.42, "volume": 127799.0}, {"date": "2015-04-23", "close": 1.42, "volume": 92740.0}, {"date": "2015-04-24", "close": 1.435, "volume": 107898.0}, {"date": "2015-04-27", "close": 1.425, "volume": 178882.0}, {"date": "2015-04-28", "close": 1.44, "volume": 208852.0}, {"date": "2015-04-29", "close": 1.425, "volume": 211188.0}, {"date": "2015-04-30", "close": 1.42, "volume": 98801.0}, {"date": "2015-05-01", "close": 1.42, "volume": 228158.0}, {"date": "2015-05-04", "close": 1.42, "volume": 94098.0}, {"date": "2015-05-05", "close": 1.42, "volume": 146635.0}, {"date": "2015-05-06", "close": 1.415, "volume": 139833.0}, {"date": "2015-05-07", "close": 1.385, "volume": 410091.0}, {"date": "2015-05-08", "close": 1.4, "volume": 154371.0}, {"date": "2015-05-11", "close": 1.4, "volume": 176355.0}, {"date": "2015-05-12", "close": 1.39, "volume": 312596.0}, {"date": "2015-05-13", "close": 1.39, "volume": 328579.0}, {"date": "2015-05-14", "close": 1.39, "volume": 143214.0}, {"date": "2015-05-15", "close": 1.405, "volume": 166741.0}, {"date": "2015-05-18", "close": 1.395, "volume": 96585.0}, {"date": "2015-05-19", "close": 1.385, "volume": 173307.0}, {"date": "2015-05-20", "close": 1.385, "volume": 151922.0}, {"date": "2015-05-21", "close": 1.39, "volume": 113335.0}, {"date": "2015-05-22", "close": 1.395, "volume": 49751.0}, {"date": "2015-05-25", "close": 1.4, "volume": 279112.0}, {"date": "2015-05-26", "close": 1.415, "volume": 498223.0}, {"date": "2015-05-27", "close": 1.395, "volume": 196989.0}, {"date": "2015-05-28", "close": 1.39, "volume": 336411.0}, {"date": "2015-05-29", "close": 1.39, "volume": 432382.0}, {"date": "2015-06-01", "close": 1.4, "volume": 235687.0}, {"date": "2015-06-02", "close": 1.39, "volume": 89999.0}, {"date": "2015-06-03", "close": 1.385, "volume": 258236.0}, {"date": "2015-06-04", "close": 1.38, "volume": 214146.0}, {"date": "2015-06-05", "close": 1.365, "volume": 262672.0}, {"date": "2015-06-09", "close": 1.385, "volume": 489095.0}, {"date": "2015-06-10", "close": 1.38, "volume": 109886.0}, {"date": "2015-06-11", "close": 1.395, "volume": 243705.0}, {"date": "2015-06-12", "close": 1.39, "volume": 219519.0}, {"date": "2015-06-15", "close": 1.38, "volume": 121912.0}, {"date": "2015-06-16", "close": 1.385, "volume": 71940.0}, {"date": "2015-06-17", "close": 1.405, "volume": 303196.0}, {"date": "2015-06-18", "close": 1.395, "volume": 320245.0}, {"date": "2015-06-19", "close": 1.39, "volume": 228387.0}, {"date": "2015-06-22", "close": 1.39, "volume": 141440.0}, {"date": "2015-06-23", "close": 1.385, "volume": 256196.0}, {"date": "2015-06-24", "close": 1.395, "volume": 314554.0}, {"date": "2015-06-25", "close": 1.385, "volume": 239810.0}, {"date": "2015-06-26", "close": 1.385, "volume": 112717.0}, {"date": "2015-06-29", "close": 1.375, "volume": 214205.0}, {"date": "2015-06-30", "close": 1.38, "volume": 225800.0}, {"date": "2015-07-01", "close": 1.4, "volume": 96966.0}, {"date": "2015-07-02", "close": 1.41, "volume": 257977.0}, {"date": "2015-07-03", "close": 1.405, "volume": 20338.0}, {"date": "2015-07-06", "close": 1.395, "volume": 251856.0}, {"date": "2015-07-07", "close": 1.41, "volume": 215202.0}, {"date": "2015-07-08", "close": 1.415, "volume": 207546.0}, {"date": "2015-07-09", "close": 1.415, "volume": 137821.0}, {"date": "2015-07-10", "close": 1.43, "volume": 146158.0}, {"date": "2015-07-13", "close": 1.405, "volume": 253237.0}, {"date": "2015-07-14", "close": 1.415, "volume": 179080.0}, {"date": "2015-07-15", "close": 1.42, "volume": 179180.0}, {"date": "2015-07-16", "close": 1.425, "volume": 283106.0}, {"date": "2015-07-17", "close": 1.44, "volume": 383603.0}, {"date": "2015-07-20", "close": 1.44, "volume": 258405.0}, {"date": "2015-07-21", "close": 1.455, "volume": 735841.0}, {"date": "2015-07-22", "close": 1.47, "volume": 642917.0}, {"date": "2015-07-23", "close": 1.46, "volume": 333828.0}, {"date": "2015-07-24", "close": 1.46, "volume": 528646.0}, {"date": "2015-07-27", "close": 1.455, "volume": 399119.0}, {"date": "2015-07-28", "close": 1.44, "volume": 674559.0}, {"date": "2015-07-29", "close": 1.445, "volume": 467632.0}, {"date": "2015-07-30", "close": 1.45, "volume": 466688.0}, {"date": "2015-07-31", "close": 1.445, "volume": 562898.0}, {"date": "2015-08-03", "close": 1.455, "volume": 857748.0}, {"date": "2015-08-04", "close": 1.455, "volume": 535333.0}, {"date": "2015-08-05", "close": 1.45, "volume": 680720.0}, {"date": "2015-08-06", "close": 1.445, "volume": 959517.0}, {"date": "2015-08-07", "close": 1.44, "volume": 643762.0}, {"date": "2015-08-10", "close": 1.445, "volume": 751687.0}, {"date": "2015-08-11", "close": 1.44, "volume": 732374.0}, {"date": "2015-08-12", "close": 1.43, "volume": 510746.0}, {"date": "2015-08-13", "close": 1.44, "volume": 767242.0}, {"date": "2015-08-14", "close": 1.445, "volume": 629597.0}, {"date": "2015-08-17", "close": 1.44, "volume": 471031.0}, {"date": "2015-08-18", "close": 1.435, "volume": 842032.0}, {"date": "2015-08-19", "close": 1.44, "volume": 710650.0}, {"date": "2015-08-20", "close": 1.44, "volume": 768925.0}, {"date": "2015-08-21", "close": 1.435, "volume": 644397.0}, {"date": "2015-08-24", "close": 1.42, "volume": 1184852.0}, {"date": "2015-08-25", "close": 1.395, "volume": 1257863.0}, {"date": "2015-08-26", "close": 1.4, "volume": 858209.0}, {"date": "2015-08-27", "close": 1.415, "volume": 1015475.0}, {"date": "2015-08-28", "close": 1.435, "volume": 388957.0}, {"date": "2015-08-31", "close": 1.43, "volume": 390454.0}, {"date": "2015-09-01", "close": 1.44, "volume": 358251.0}, {"date": "2015-09-02", "close": 1.435, "volume": 311736.0}, {"date": "2015-09-03", "close": 1.425, "volume": 338226.0}, {"date": "2015-09-04", "close": 1.43, "volume": 235406.0}, {"date": "2015-09-07", "close": 1.44, "volume": 322434.0}, {"date": "2015-09-08", "close": 1.445, "volume": 211027.0}, {"date": "2015-09-09", "close": 1.46, "volume": 237672.0}, {"date": "2015-09-10", "close": 1.46, "volume": 280990.0}, {"date": "2015-09-11", "close": 1.46, "volume": 266546.0}, {"date": "2015-09-14", "close": 1.465, "volume": 326455.0}, {"date": "2015-09-15", "close": 1.46, "volume": 226864.0}, {"date": "2015-09-16", "close": 1.46, "volume": 131749.0}, {"date": "2015-09-17", "close": 1.47, "volume": 179065.0}, {"date": "2015-09-18", "close": 1.465, "volume": 440403.0}, {"date": "2015-09-21", "close": 1.47, "volume": 291383.0}, {"date": "2015-09-22", "close": 1.47, "volume": 212975.0}, {"date": "2015-09-23", "close": 1.485, "volume": 231358.0}, {"date": "2015-09-24", "close": 1.48, "volume": 240592.0}, {"date": "2015-09-25", "close": 1.475, "volume": 413646.0}, {"date": "2015-09-28", "close": 1.49, "volume": 199595.0}, {"date": "2015-10-02", "close": 1.49, "volume": 322413.0}, {"date": "2015-10-05", "close": 1.49, "volume": 188886.0}, {"date": "2015-10-06", "close": 1.49, "volume": 392493.0}, {"date": "2015-10-07", "close": 1.48, "volume": 603531.0}, {"date": "2015-10-08", "close": 1.49, "volume": 272429.0}, {"date": "2015-10-09", "close": 1.475, "volume": 669928.0}, {"date": "2015-10-12", "close": 1.495, "volume": 658221.0}, {"date": "2015-10-13", "close": 1.49, "volume": 428349.0}, {"date": "2015-10-14", "close": 1.495, "volume": 438345.0}, {"date": "2015-10-15", "close": 1.5, "volume": 650644.0}, {"date": "2015-10-16", "close": 1.5, "volume": 790066.0}, {"date": "2015-10-19", "close": 1.48, "volume": 656862.0}, {"date": "2015-10-20", "close": 1.44, "volume": 386191.0}, {"date": "2015-10-21", "close": 1.445, "volume": 308252.0}, {"date": "2015-10-22", "close": 1.45, "volume": 203172.0}, {"date": "2015-10-23", "close": 1.47, "volume": 456614.0}, {"date": "2015-10-26", "close": 1.48, "volume": 248794.0}, {"date": "2015-10-27", "close": 1.48, "volume": 154540.0}, {"date": "2015-10-28", "close": 1.475, "volume": 321472.0}, {"date": "2015-10-29", "close": 1.48, "volume": 423365.0}, {"date": "2015-10-30", "close": 1.48, "volume": 404762.0}, {"date": "2015-11-02", "close": 1.475, "volume": 174802.0}, {"date": "2015-11-03", "close": 1.475, "volume": 198097.0}, {"date": "2015-11-04", "close": 1.485, "volume": 249042.0}, {"date": "2015-11-05", "close": 1.49, "volume": 263843.0}, {"date": "2015-11-06", "close": 1.48, "volume": 144736.0}, {"date": "2015-11-09", "close": 1.48, "volume": 231034.0}, {"date": "2015-11-10", "close": 1.495, "volume": 162153.0}, {"date": "2015-11-11", "close": 1.49, "volume": 128897.0}, {"date": "2015-11-12", "close": 1.495, "volume": 405840.0}, {"date": "2015-11-13", "close": 1.485, "volume": 198443.0}, {"date": "2015-11-16", "close": 1.49, "volume": 126753.0}, {"date": "2015-11-17", "close": 1.485, "volume": 156192.0}, {"date": "2015-11-18", "close": 1.485, "volume": 228591.0}, {"date": "2015-11-19", "close": 1.495, "volume": 281225.0}, {"date": "2015-11-20", "close": 1.49, "volume": 194867.0}, {"date": "2015-11-23", "close": 1.495, "volume": 394050.0}, {"date": "2015-11-24", "close": 1.505, "volume": 278688.0}, {"date": "2015-11-25", "close": 1.505, "volume": 296507.0}, {"date": "2015-11-26", "close": 1.51, "volume": 61228.0}, {"date": "2015-11-27", "close": 1.51, "volume": 203716.0}, {"date": "2015-11-30", "close": 1.55, "volume": 280844.0}, {"date": "2015-12-01", "close": 1.54, "volume": 331242.0}, {"date": "2015-12-02", "close": 1.535, "volume": 189609.0}, {"date": "2015-12-03", "close": 1.525, "volume": 305844.0}, {"date": "2015-12-04", "close": 1.525, "volume": 213131.0}, {"date": "2015-12-07", "close": 1.525, "volume": 156979.0}, {"date": "2015-12-08", "close": 1.525, "volume": 86590.0}, {"date": "2015-12-09", "close": 1.55, "volume": 301320.0}, {"date": "2015-12-10", "close": 1.5, "volume": 491086.0}, {"date": "2015-12-11", "close": 1.51, "volume": 280613.0}, {"date": "2015-12-14", "close": 1.505, "volume": 310060.0}, {"date": "2015-12-15", "close": 1.505, "volume": 202152.0}, {"date": "2015-12-16", "close": 1.505, "volume": 128787.0}, {"date": "2015-12-17", "close": 1.52, "volume": 357328.0}, {"date": "2015-12-18", "close": 1.52, "volume": 140470.0}, {"date": "2015-12-21", "close": 1.51, "volume": 241375.0}, {"date": "2015-12-22", "close": 1.52, "volume": 237585.0}, {"date": "2015-12-23", "close": 1.52, "volume": 128035.0}, {"date": "2015-12-24", "close": 1.53, "volume": 46202.0}, {"date": "2015-12-29", "close": 1.52, "volume": 55576.0}, {"date": "2015-12-30", "close": 1.53, "volume": 79858.0}, {"date": "2015-12-31", "close": 1.535, "volume": 71647.0}, {"date": "2016-01-04", "close": 1.52, "volume": 191414.0}, {"date": "2016-01-05", "close": 1.525, "volume": 138922.0}, {"date": "2016-01-06", "close": 1.52, "volume": 175076.0}, {"date": "2016-01-07", "close": 1.515, "volume": 23411.0}, {"date": "2016-01-08", "close": 1.485, "volume": 413460.0}, {"date": "2016-01-11", "close": 1.48, "volume": 188771.0}, {"date": "2016-01-12", "close": 1.49, "volume": 167066.0}, {"date": "2016-01-13", "close": 1.5, "volume": 123611.0}, {"date": "2016-01-14", "close": 1.47, "volume": 369299.0}, {"date": "2016-01-15", "close": 1.48, "volume": 164807.0}, {"date": "2016-01-18", "close": 1.46, "volume": 345662.0}, {"date": "2016-01-19", "close": 1.48, "volume": 242535.0}, {"date": "2016-01-20", "close": 1.46, "volume": 166488.0}, {"date": "2016-01-21", "close": 1.445, "volume": 193959.0}, {"date": "2016-01-22", "close": 1.47, "volume": 212165.0}, {"date": "2016-01-25", "close": 1.5, "volume": 388933.0}, {"date": "2016-01-27", "close": 1.495, "volume": 203817.0}, {"date": "2016-01-28", "close": 1.49, "volume": 310442.0}, {"date": "2016-01-29", "close": 1.5, "volume": 296327.0}, {"date": "2016-02-01", "close": 1.5, "volume": 179265.0}, {"date": "2016-02-02", "close": 1.49, "volume": 255314.0}, {"date": "2016-02-03", "close": 1.485, "volume": 399585.0}, {"date": "2016-02-04", "close": 1.48, "volume": 282828.0}, {"date": "2016-02-05", "close": 1.47, "volume": 209890.0}, {"date": "2016-02-08", "close": 1.46, "volume": 300279.0}, {"date": "2016-02-09", "close": 1.42, "volume": 695381.0}, {"date": "2016-02-10", "close": 1.41, "volume": 512021.0}, {"date": "2016-02-11", "close": 1.4, "volume": 128917.0}, {"date": "2016-02-12", "close": 1.41, "volume": 436837.0}, {"date": "2016-02-15", "close": 1.445, "volume": 195367.0}, {"date": "2016-02-16", "close": 1.43, "volume": 406996.0}, {"date": "2016-02-17", "close": 1.46, "volume": 231735.0}, {"date": "2016-02-18", "close": 1.46, "volume": 142378.0}, {"date": "2016-02-19", "close": 1.44, "volume": 344050.0}, {"date": "2016-02-22", "close": 1.44, "volume": 133743.0}, {"date": "2016-02-23", "close": 1.48, "volume": 249816.0}, {"date": "2016-02-24", "close": 1.47, "volume": 153155.0}, {"date": "2016-02-25", "close": 1.455, "volume": 151630.0}, {"date": "2016-02-26", "close": 1.46, "volume": 263494.0}, {"date": "2016-02-29", "close": 1.44, "volume": 200724.0}, {"date": "2016-03-01", "close": 1.47, "volume": 173382.0}, {"date": "2016-03-02", "close": 1.45, "volume": 102048.0}, {"date": "2016-03-03", "close": 1.465, "volume": 118361.0}, {"date": "2016-03-04", "close": 1.475, "volume": 96104.0}, {"date": "2016-03-07", "close": 1.49, "volume": 402979.0}, {"date": "2016-03-08", "close": 1.475, "volume": 154065.0}, {"date": "2016-03-09", "close": 1.48, "volume": 151021.0}, {"date": "2016-03-10", "close": 1.49, "volume": 437265.0}, {"date": "2016-03-11", "close": 1.49, "volume": 181916.0}, {"date": "2016-03-14", "close": 1.475, "volume": 155646.0}, {"date": "2016-03-15", "close": 1.38, "volume": 1169079.0}, {"date": "2016-03-16", "close": 1.43, "volume": 422131.0}, {"date": "2016-03-17", "close": 1.43, "volume": 513998.0}, {"date": "2016-03-18", "close": 1.455, "volume": 613887.0}, {"date": "2016-03-21", "close": 1.4, "volume": 454909.0}, {"date": "2016-03-22", "close": 1.43, "volume": 461551.0}, {"date": "2016-03-23", "close": 1.445, "volume": 348559.0}, {"date": "2016-03-24", "close": 1.44, "volume": 175594.0}, {"date": "2016-03-29", "close": 1.43, "volume": 263501.0}, {"date": "2016-03-30", "close": 1.44, "volume": 182653.0}, {"date": "2016-03-31", "close": 1.44, "volume": 438622.0}, {"date": "2016-04-01", "close": 1.455, "volume": 118660.0}, {"date": "2016-04-04", "close": 1.46, "volume": 81430.0}, {"date": "2016-04-05", "close": 1.4, "volume": 1080708.0}, {"date": "2016-04-06", "close": 1.4, "volume": 393773.0}, {"date": "2016-04-07", "close": 1.41, "volume": 212831.0}, {"date": "2016-04-08", "close": 1.4, "volume": 189817.0}, {"date": "2016-04-11", "close": 1.415, "volume": 274747.0}, {"date": "2016-04-12", "close": 1.385, "volume": 238307.0}, {"date": "2016-04-13", "close": 1.38, "volume": 397438.0}, {"date": "2016-04-14", "close": 1.385, "volume": 530463.0}, {"date": "2016-04-15", "close": 1.39, "volume": 437900.0}, {"date": "2016-04-18", "close": 1.375, "volume": 544084.0}, {"date": "2016-04-19", "close": 1.36, "volume": 540091.0}, {"date": "2016-04-20", "close": 1.36, "volume": 307121.0}, {"date": "2016-04-21", "close": 1.34, "volume": 803454.0}, {"date": "2016-04-22", "close": 1.335, "volume": 709452.0}, {"date": "2016-04-26", "close": 1.36, "volume": 638795.0}, {"date": "2016-04-27", "close": 1.255, "volume": 1348348.0}, {"date": "2016-04-28", "close": 1.29, "volume": 598830.0}, {"date": "2016-04-29", "close": 1.3, "volume": 236054.0}, {"date": "2016-05-02", "close": 1.31, "volume": 203970.0}, {"date": "2016-05-03", "close": 1.285, "volume": 193851.0}, {"date": "2016-05-04", "close": 1.275, "volume": 205864.0}, {"date": "2016-05-05", "close": 1.28, "volume": 206793.0}, {"date": "2016-05-06", "close": 1.285, "volume": 278517.0}, {"date": "2016-05-09", "close": 1.275, "volume": 210810.0}, {"date": "2016-05-10", "close": 1.295, "volume": 244215.0}, {"date": "2016-05-11", "close": 1.3, "volume": 224264.0}, {"date": "2016-05-12", "close": 1.3, "volume": 188961.0}, {"date": "2016-05-13", "close": 1.33, "volume": 314562.0}, {"date": "2016-05-16", "close": 1.34, "volume": 205706.0}, {"date": "2016-05-17", "close": 1.305, "volume": 344541.0}, {"date": "2016-05-18", "close": 1.305, "volume": 133576.0}, {"date": "2016-05-19", "close": 1.285, "volume": 255295.0}, {"date": "2016-05-20", "close": 1.295, "volume": 67850.0}, {"date": "2016-05-23", "close": 1.3, "volume": 97193.0}, {"date": "2016-05-24", "close": 1.29, "volume": 235445.0}, {"date": "2016-05-25", "close": 1.28, "volume": 309035.0}, {"date": "2016-05-26", "close": 1.27, "volume": 311841.0}, {"date": "2016-05-27", "close": 1.27, "volume": 314918.0}, {"date": "2016-05-30", "close": 1.285, "volume": 172851.0}, {"date": "2016-05-31", "close": 1.295, "volume": 218172.0}, {"date": "2016-06-01", "close": 1.28, "volume": 298304.0}, {"date": "2016-06-02", "close": 1.27, "volume": 116408.0}, {"date": "2016-06-03", "close": 1.28, "volume": 144220.0}, {"date": "2016-06-06", "close": 1.28, "volume": 223667.0}, {"date": "2016-06-07", "close": 1.28, "volume": 146899.0}, {"date": "2016-06-08", "close": 1.275, "volume": 148301.0}, {"date": "2016-06-09", "close": 1.285, "volume": 132985.0}, {"date": "2016-06-10", "close": 1.29, "volume": 309747.0}, {"date": "2016-06-14", "close": 1.28, "volume": 203830.0}, {"date": "2016-06-15", "close": 1.275, "volume": 176131.0}, {"date": "2016-06-16", "close": 1.265, "volume": 363590.0}, {"date": "2016-06-17", "close": 1.26, "volume": 278845.0}, {"date": "2016-06-20", "close": 1.26, "volume": 261114.0}, {"date": "2016-06-21", "close": 1.26, "volume": 214672.0}, {"date": "2016-06-22", "close": 1.245, "volume": 512361.0}, {"date": "2016-06-23", "close": 1.25, "volume": 213648.0}, {"date": "2016-06-24", "close": 1.215, "volume": 397637.0}, {"date": "2016-06-27", "close": 1.17, "volume": 740038.0}, {"date": "2016-06-28", "close": 1.18, "volume": 463136.0}, {"date": "2016-06-29", "close": 1.22, "volume": 494842.0}, {"date": "2016-06-30", "close": 1.215, "volume": 275595.0}, {"date": "2016-07-01", "close": 1.21, "volume": 206618.0}, {"date": "2016-07-04", "close": 1.19, "volume": 169121.0}, {"date": "2016-07-05", "close": 1.175, "volume": 378297.0}, {"date": "2016-07-06", "close": 1.155, "volume": 213424.0}, {"date": "2016-07-07", "close": 1.18, "volume": 251593.0}, {"date": "2016-07-08", "close": 1.17, "volume": 250989.0}, {"date": "2016-07-11", "close": 1.18, "volume": 235129.0}, {"date": "2016-07-12", "close": 1.18, "volume": 246788.0}, {"date": "2016-07-13", "close": 1.185, "volume": 322070.0}, {"date": "2016-07-14", "close": 1.275, "volume": 432261.0}, {"date": "2016-07-15", "close": 1.225, "volume": 365358.0}, {"date": "2016-07-18", "close": 1.23, "volume": 453148.0}, {"date": "2016-07-19", "close": 1.225, "volume": 155001.0}, {"date": "2016-07-20", "close": 1.23, "volume": 404218.0}, {"date": "2016-07-21", "close": 1.225, "volume": 227688.0}, {"date": "2016-07-22", "close": 1.25, "volume": 372094.0}, {"date": "2016-07-25", "close": 1.295, "volume": 202322.0}, {"date": "2016-07-26", "close": 1.275, "volume": 129228.0}, {"date": "2016-07-27", "close": 1.28, "volume": 172017.0}, {"date": "2016-07-28", "close": 1.275, "volume": 280891.0}, {"date": "2016-07-29", "close": 1.275, "volume": 29179.0}, {"date": "2016-08-01", "close": 1.275, "volume": 220343.0}, {"date": "2016-08-02", "close": 1.285, "volume": 82444.0}, {"date": "2016-08-03", "close": 1.28, "volume": 162815.0}, {"date": "2016-08-04", "close": 1.275, "volume": 111054.0}, {"date": "2016-08-05", "close": 1.29, "volume": 182496.0}, {"date": "2016-08-08", "close": 1.28, "volume": 169900.0}, {"date": "2016-08-09", "close": 1.285, "volume": 316218.0}, {"date": "2016-08-10", "close": 1.26, "volume": 184345.0}, {"date": "2016-08-11", "close": 1.27, "volume": 166656.0}, {"date": "2016-08-12", "close": 1.235, "volume": 293105.0}, {"date": "2016-08-15", "close": 1.26, "volume": 315774.0}, {"date": "2016-08-16", "close": 1.25, "volume": 245021.0}, {"date": "2016-08-17", "close": 1.267, "volume": 162134.0}, {"date": "2016-08-18", "close": 1.265, "volume": 229333.0}, {"date": "2016-08-19", "close": 1.27, "volume": 227050.0}, {"date": "2016-08-22", "close": 1.24, "volume": 429346.0}, {"date": "2016-08-23", "close": 1.23, "volume": 384545.0}, {"date": "2016-08-24", "close": 1.255, "volume": 168910.0}, {"date": "2016-08-25", "close": 1.27, "volume": 263133.0}, {"date": "2016-08-26", "close": 1.275, "volume": 194693.0}, {"date": "2016-08-29", "close": 1.28, "volume": 352401.0}, {"date": "2016-08-30", "close": 1.275, "volume": 179851.0}, {"date": "2016-08-31", "close": 1.27, "volume": 422676.0}, {"date": "2016-09-01", "close": 1.255, "volume": 120789.0}, {"date": "2016-09-02", "close": 1.255, "volume": 104682.0}, {"date": "2016-09-05", "close": 1.24, "volume": 455384.0}, {"date": "2016-09-06", "close": 1.26, "volume": 173612.0}, {"date": "2016-09-07", "close": 1.255, "volume": 140949.0}, {"date": "2016-09-08", "close": 1.265, "volume": 142558.0}, {"date": "2016-09-09", "close": 1.255, "volume": 87786.0}, {"date": "2016-09-12", "close": 1.24, "volume": 180216.0}, {"date": "2016-09-13", "close": 1.26, "volume": 210735.0}, {"date": "2016-09-14", "close": 1.275, "volume": 153184.0}, {"date": "2016-09-15", "close": 1.28, "volume": 239300.0}, {"date": "2016-09-16", "close": 1.28, "volume": 147418.0}, {"date": "2016-09-19", "close": 1.27, "volume": 43044.0}, {"date": "2016-09-20", "close": 1.25, "volume": 174946.0}, {"date": "2016-09-21", "close": 1.255, "volume": 136844.0}, {"date": "2016-09-22", "close": 1.25, "volume": 313321.0}, {"date": "2016-09-23", "close": 1.27, "volume": 179583.0}, {"date": "2016-09-26", "close": 1.26, "volume": 127282.0}, {"date": "2016-09-27", "close": 1.265, "volume": 59437.0}, {"date": "2016-09-28", "close": 1.265, "volume": 123480.0}, {"date": "2016-09-29", "close": 1.27, "volume": 135999.0}, {"date": "2016-09-30", "close": 1.25, "volume": 357524.0}, {"date": "2016-10-03", "close": 1.26, "volume": 136392.0}, {"date": "2016-10-04", "close": 1.28, "volume": 260350.0}, {"date": "2016-10-05", "close": 1.27, "volume": 180026.0}, {"date": "2016-10-06", "close": 1.28, "volume": 218596.0}, {"date": "2016-10-07", "close": 1.29, "volume": 61355.0}, {"date": "2016-10-10", "close": 1.29, "volume": 211115.0}, {"date": "2016-10-11", "close": 1.29, "volume": 206656.0}, {"date": "2016-10-12", "close": 1.285, "volume": 179835.0}, {"date": "2016-10-13", "close": 1.28, "volume": 154505.0}, {"date": "2016-10-14", "close": 1.275, "volume": 329377.0}, {"date": "2016-10-17", "close": 1.275, "volume": 357188.0}, {"date": "2016-10-18", "close": 1.23, "volume": 277813.0}, {"date": "2016-10-19", "close": 1.22, "volume": 236243.0}, {"date": "2016-10-20", "close": 1.23, "volume": 107004.0}, {"date": "2016-10-21", "close": 1.215, "volume": 107148.0}, {"date": "2016-10-24", "close": 1.21, "volume": 171906.0}, {"date": "2016-10-25", "close": 1.21, "volume": 52890.0}, {"date": "2016-10-26", "close": 1.2, "volume": 352280.0}, {"date": "2016-10-27", "close": 1.21, "volume": 459393.0}, {"date": "2016-10-28", "close": 1.2, "volume": 147140.0}, {"date": "2016-10-31", "close": 1.2, "volume": 163592.0}, {"date": "2016-11-01", "close": 1.205, "volume": 67224.0}, {"date": "2016-11-02", "close": 1.19, "volume": 327933.0}, {"date": "2016-11-03", "close": 1.195, "volume": 130179.0}, {"date": "2016-11-04", "close": 1.19, "volume": 91220.0}, {"date": "2016-11-07", "close": 1.2, "volume": 87969.0}, {"date": "2016-11-08", "close": 1.19, "volume": 56106.0}, {"date": "2016-11-09", "close": 1.16, "volume": 281308.0}, {"date": "2016-11-10", "close": 1.18, "volume": 241434.0}, {"date": "2016-11-11", "close": 1.195, "volume": 149691.0}, {"date": "2016-11-14", "close": 1.195, "volume": 164137.0}, {"date": "2016-11-15", "close": 1.195, "volume": 126605.0}, {"date": "2016-11-16", "close": 1.18, "volume": 207200.0}, {"date": "2016-11-17", "close": 1.195, "volume": 183470.0}, {"date": "2016-11-18", "close": 1.21, "volume": 158959.0}, {"date": "2016-11-21", "close": 1.205, "volume": 167836.0}, {"date": "2016-11-22", "close": 1.2, "volume": 183723.0}, {"date": "2016-11-23", "close": 1.2, "volume": 230950.0}, {"date": "2016-11-24", "close": 1.21, "volume": 91556.0}, {"date": "2016-11-25", "close": 1.21, "volume": 210671.0}, {"date": "2016-11-28", "close": 1.19, "volume": 234918.0}, {"date": "2016-11-29", "close": 1.19, "volume": 200575.0}, {"date": "2016-11-30", "close": 1.185, "volume": 222310.0}, {"date": "2016-12-01", "close": 1.185, "volume": 324761.0}, {"date": "2016-12-02", "close": 1.18, "volume": 140830.0}, {"date": "2016-12-05", "close": 1.18, "volume": 39397.0}, {"date": "2016-12-06", "close": 1.18, "volume": 61521.0}, {"date": "2016-12-07", "close": 1.19, "volume": 319621.0}, {"date": "2016-12-08", "close": 1.18, "volume": 155696.0}, {"date": "2016-12-09", "close": 1.2, "volume": 149170.0}, {"date": "2016-12-12", "close": 1.195, "volume": 200974.0}, {"date": "2016-12-13", "close": 1.205, "volume": 249265.0}, {"date": "2016-12-14", "close": 1.205, "volume": 315500.0}, {"date": "2016-12-15", "close": 1.21, "volume": 350642.0}, {"date": "2016-12-16", "close": 1.21, "volume": 333810.0}, {"date": "2016-12-19", "close": 1.19, "volume": 433270.0}, {"date": "2016-12-20", "close": 1.22, "volume": 163655.0}, {"date": "2016-12-21", "close": 1.21, "volume": 176757.0}, {"date": "2016-12-22", "close": 1.22, "volume": 97000.0}, {"date": "2016-12-23", "close": 1.225, "volume": 48958.0}, {"date": "2016-12-28", "close": 1.23, "volume": 28008.0}, {"date": "2016-12-29", "close": 1.22, "volume": 99225.0}, {"date": "2016-12-30", "close": 1.23, "volume": 14926.0}, {"date": "2017-01-03", "close": 1.22, "volume": 58120.0}, {"date": "2017-01-04", "close": 1.23, "volume": 108526.0}, {"date": "2017-01-05", "close": 1.235, "volume": 142889.0}, {"date": "2017-01-06", "close": 1.23, "volume": 162808.0}, {"date": "2017-01-09", "close": 1.23, "volume": 367651.0}, {"date": "2017-01-10", "close": 1.215, "volume": 263136.0}, {"date": "2017-01-11", "close": 1.215, "volume": 69892.0}, {"date": "2017-01-12", "close": 1.23, "volume": 151585.0}, {"date": "2017-01-13", "close": 1.23, "volume": 77494.0}, {"date": "2017-01-16", "close": 1.205, "volume": 227041.0}, {"date": "2017-01-17", "close": 1.205, "volume": 269130.0}, {"date": "2017-01-18", "close": 1.215, "volume": 129169.0}, {"date": "2017-01-19", "close": 1.21, "volume": 176145.0}, {"date": "2017-01-20", "close": 1.205, "volume": 158064.0}, {"date": "2017-01-23", "close": 1.21, "volume": 63018.0}, {"date": "2017-01-24", "close": 1.19, "volume": 177982.0}, {"date": "2017-01-25", "close": 1.2, "volume": 377032.0}, {"date": "2017-01-27", "close": 1.21, "volume": 67680.0}, {"date": "2017-01-30", "close": 1.2, "volume": 136967.0}, {"date": "2017-01-31", "close": 1.195, "volume": 200712.0}, {"date": "2017-02-01", "close": 1.215, "volume": 37773.0}, {"date": "2017-02-02", "close": 1.21, "volume": 69172.0}, {"date": "2017-02-03", "close": 1.2, "volume": 237539.0}, {"date": "2017-02-06", "close": 1.2, "volume": 314379.0}, {"date": "2017-02-07", "close": 1.195, "volume": 101251.0}, {"date": "2017-02-08", "close": 1.2, "volume": 78765.0}, {"date": "2017-02-09", "close": 1.195, "volume": 218716.0}, {"date": "2017-02-10", "close": 1.215, "volume": 107647.0}, {"date": "2017-02-13", "close": 1.2, "volume": 158731.0}, {"date": "2017-02-14", "close": 1.215, "volume": 137540.0}, {"date": "2017-02-15", "close": 1.195, "volume": 245264.0}, {"date": "2017-02-16", "close": 1.24, "volume": 563144.0}, {"date": "2017-02-17", "close": 1.245, "volume": 148104.0}, {"date": "2017-02-20", "close": 1.235, "volume": 242759.0}, {"date": "2017-02-21", "close": 1.245, "volume": 327160.0}, {"date": "2017-02-22", "close": 1.24, "volume": 138372.0}, {"date": "2017-02-23", "close": 1.26, "volume": 164814.0}, {"date": "2017-02-24", "close": 1.25, "volume": 66645.0}, {"date": "2017-02-27", "close": 1.26, "volume": 330599.0}, {"date": "2017-02-28", "close": 1.265, "volume": 170825.0}, {"date": "2017-03-01", "close": 1.27, "volume": 190104.0}, {"date": "2017-03-02", "close": 1.27, "volume": 187727.0}, {"date": "2017-03-03", "close": 1.265, "volume": 111398.0}, {"date": "2017-03-06", "close": 1.265, "volume": 91329.0}, {"date": "2017-03-07", "close": 1.265, "volume": 124796.0}, {"date": "2017-03-08", "close": 1.27, "volume": 30599.0}, {"date": "2017-03-09", "close": 1.28, "volume": 157017.0}, {"date": "2017-03-10", "close": 1.28, "volume": 80955.0}, {"date": "2017-03-13", "close": 1.28, "volume": 112409.0}, {"date": "2017-03-14", "close": 1.29, "volume": 137555.0}, {"date": "2017-03-15", "close": 1.295, "volume": 116623.0}, {"date": "2017-03-16", "close": 1.285, "volume": 165307.0}, {"date": "2017-03-17", "close": 1.3, "volume": 186983.0}, {"date": "2017-03-20", "close": 1.285, "volume": 158409.0}, {"date": "2017-03-21", "close": 1.3, "volume": 225110.0}, {"date": "2017-03-22", "close": 1.27, "volume": 119680.0}, {"date": "2017-03-23", "close": 1.29, "volume": 120027.0}, {"date": "2017-03-24", "close": 1.32, "volume": 326676.0}, {"date": "2017-03-27", "close": 1.285, "volume": 158332.0}, {"date": "2017-03-28", "close": 1.28, "volume": 286459.0}, {"date": "2017-03-29", "close": 1.305, "volume": 162221.0}, {"date": "2017-03-30", "close": 1.3, "volume": 48892.0}, {"date": "2017-03-31", "close": 1.305, "volume": 128939.0}, {"date": "2017-04-03", "close": 1.295, "volume": 198027.0}, {"date": "2017-04-04", "close": 1.29, "volume": 197143.0}, {"date": "2017-04-05", "close": 1.29, "volume": 117790.0}, {"date": "2017-04-06", "close": 1.285, "volume": 152788.0}, {"date": "2017-04-07", "close": 1.305, "volume": 311908.0}, {"date": "2017-04-10", "close": 1.295, "volume": 163919.0}, {"date": "2017-04-11", "close": 1.3, "volume": 244237.0}, {"date": "2017-04-12", "close": 1.23, "volume": 208866.0}, {"date": "2017-04-13", "close": 1.22, "volume": 169392.0}, {"date": "2017-04-18", "close": 1.22, "volume": 200730.0}, {"date": "2017-04-19", "close": 1.205, "volume": 213791.0}, {"date": "2017-04-20", "close": 1.21, "volume": 135417.0}, {"date": "2017-04-21", "close": 1.19, "volume": 313312.0}, {"date": "2017-04-24", "close": 1.21, "volume": 125415.0}, {"date": "2017-04-26", "close": 1.21, "volume": 240448.0}, {"date": "2017-04-27", "close": 1.23, "volume": 112783.0}, {"date": "2017-04-28", "close": 1.205, "volume": 217983.0}, {"date": "2017-05-01", "close": 1.23, "volume": 205917.0}, {"date": "2017-05-02", "close": 1.215, "volume": 58225.0}, {"date": "2017-05-03", "close": 1.2, "volume": 271835.0}, {"date": "2017-05-04", "close": 1.2, "volume": 303162.0}, {"date": "2017-05-05", "close": 1.205, "volume": 641195.0}, {"date": "2017-05-08", "close": 1.23, "volume": 192468.0}, {"date": "2017-05-09", "close": 1.215, "volume": 173165.0}, {"date": "2017-05-10", "close": 1.21, "volume": 197059.0}, {"date": "2017-05-11", "close": 1.215, "volume": 260328.0}, {"date": "2017-05-12", "close": 1.235, "volume": 133720.0}, {"date": "2017-05-15", "close": 1.22, "volume": 305486.0}, {"date": "2017-05-16", "close": 1.23, "volume": 145842.0}, {"date": "2017-05-17", "close": 1.21, "volume": 550234.0}, {"date": "2017-05-18", "close": 1.205, "volume": 192706.0}, {"date": "2017-05-19", "close": 1.205, "volume": 125888.0}, {"date": "2017-05-22", "close": 1.21, "volume": 133356.0}, {"date": "2017-05-23", "close": 1.21, "volume": 216707.0}, {"date": "2017-05-24", "close": 1.21, "volume": 193940.0}, {"date": "2017-05-25", "close": 1.205, "volume": 204769.0}, {"date": "2017-05-26", "close": 1.21, "volume": 189117.0}, {"date": "2017-05-29", "close": 1.22, "volume": 146399.0}, {"date": "2017-05-30", "close": 1.21, "volume": 202664.0}, {"date": "2017-05-31", "close": 1.21, "volume": 142419.0}, {"date": "2017-06-01", "close": 1.215, "volume": 173465.0}, {"date": "2017-06-02", "close": 1.24, "volume": 338411.0}, {"date": "2017-06-05", "close": 1.22, "volume": 151535.0}, {"date": "2017-06-06", "close": 1.205, "volume": 321615.0}, {"date": "2017-06-07", "close": 1.225, "volume": 200351.0}, {"date": "2017-06-08", "close": 1.23, "volume": 119644.0}, {"date": "2017-06-09", "close": 1.24, "volume": 104840.0}, {"date": "2017-06-13", "close": 1.23, "volume": 129237.0}, {"date": "2017-06-14", "close": 1.225, "volume": 184978.0}, {"date": "2017-06-15", "close": 1.23, "volume": 263888.0}, {"date": "2017-06-16", "close": 1.235, "volume": 310584.0}, {"date": "2017-06-19", "close": 1.24, "volume": 380893.0}, {"date": "2017-06-20", "close": 1.245, "volume": 75086.0}, {"date": "2017-06-21", "close": 1.245, "volume": 91080.0}, {"date": "2017-06-22", "close": 1.235, "volume": 166568.0}, {"date": "2017-06-23", "close": 1.23, "volume": 130220.0}, {"date": "2017-06-26", "close": 1.22, "volume": 450130.0}, {"date": "2017-06-27", "close": 1.21, "volume": 269086.0}, {"date": "2017-06-28", "close": 1.21, "volume": 307400.0}, {"date": "2017-06-29", "close": 1.215, "volume": 242365.0}, {"date": "2017-06-30", "close": 1.235, "volume": 81888.0}, {"date": "2017-07-03", "close": 1.245, "volume": 62592.0}, {"date": "2017-07-04", "close": 1.245, "volume": 96430.0}, {"date": "2017-07-05", "close": 1.24, "volume": 169256.0}, {"date": "2017-07-06", "close": 1.27, "volume": 387892.0}, {"date": "2017-07-07", "close": 1.235, "volume": 527839.0}, {"date": "2017-07-10", "close": 1.25, "volume": 119962.0}, {"date": "2017-07-11", "close": 1.245, "volume": 181536.0}, {"date": "2017-07-12", "close": 1.25, "volume": 220719.0}, {"date": "2017-07-13", "close": 1.28, "volume": 102368.0}, {"date": "2017-07-14", "close": 1.275, "volume": 88806.0}, {"date": "2017-07-17", "close": 1.3, "volume": 344036.0}, {"date": "2017-07-18", "close": 1.29, "volume": 29079.0}, {"date": "2017-07-19", "close": 1.29, "volume": 175807.0}, {"date": "2017-07-20", "close": 1.285, "volume": 89765.0}, {"date": "2017-07-21", "close": 1.28, "volume": 54173.0}, {"date": "2017-07-24", "close": 1.29, "volume": 55664.0}, {"date": "2017-07-25", "close": 1.275, "volume": 87949.0}, {"date": "2017-07-26", "close": 1.285, "volume": 55556.0}, {"date": "2017-07-27", "close": 1.28, "volume": 27647.0}, {"date": "2017-07-28", "close": 1.28, "volume": 89894.0}, {"date": "2017-07-31", "close": 1.28, "volume": 93714.0}, {"date": "2017-08-01", "close": 1.295, "volume": 138352.0}, {"date": "2017-08-02", "close": 1.28, "volume": 62859.0}, {"date": "2017-08-03", "close": 1.275, "volume": 60067.0}, {"date": "2017-08-04", "close": 1.27, "volume": 26439.0}, {"date": "2017-08-07", "close": 1.265, "volume": 75544.0}, {"date": "2017-08-08", "close": 1.265, "volume": 161754.0}, {"date": "2017-08-09", "close": 1.26, "volume": 202242.0}, {"date": "2017-08-10", "close": 1.27, "volume": 139399.0}, {"date": "2017-08-11", "close": 1.29, "volume": 209646.0}, {"date": "2017-08-14", "close": 1.28, "volume": 87367.0}, {"date": "2017-08-15", "close": 1.28, "volume": 210894.0}, {"date": "2017-08-16", "close": 1.3, "volume": 161942.0}, {"date": "2017-08-17", "close": 1.295, "volume": 156118.0}, {"date": "2017-08-18", "close": 1.28, "volume": 129209.0}, {"date": "2017-08-21", "close": 1.3, "volume": 85122.0}, {"date": "2017-08-22", "close": 1.3, "volume": 136602.0}, {"date": "2017-08-23", "close": 1.3, "volume": 128034.0}, {"date": "2017-08-24", "close": 1.325, "volume": 132642.0}, {"date": "2017-08-25", "close": 1.33, "volume": 227738.0}, {"date": "2017-08-28", "close": 1.32, "volume": 152985.0}, {"date": "2017-08-29", "close": 1.315, "volume": 117477.0}, {"date": "2017-08-30", "close": 1.34, "volume": 280164.0}, {"date": "2017-08-31", "close": 1.31, "volume": 307967.0}, {"date": "2017-09-01", "close": 1.315, "volume": 146994.0}, {"date": "2017-09-04", "close": 1.33, "volume": 261493.0}, {"date": "2017-09-05", "close": 1.33, "volume": 157301.0}, {"date": "2017-09-06", "close": 1.34, "volume": 247168.0}, {"date": "2017-09-07", "close": 1.345, "volume": 336420.0}, {"date": "2017-09-08", "close": 1.315, "volume": 275736.0}, {"date": "2017-09-11", "close": 1.3, "volume": 240234.0}, {"date": "2017-09-12", "close": 1.285, "volume": 261725.0}, {"date": "2017-09-13", "close": 1.305, "volume": 110532.0}, {"date": "2017-09-14", "close": 1.295, "volume": 95852.0}, {"date": "2017-09-15", "close": 1.29, "volume": 150816.0}, {"date": "2017-09-18", "close": 1.29, "volume": 38092.0}, {"date": "2017-09-19", "close": 1.28, "volume": 258665.0}, {"date": "2017-09-20", "close": 1.28, "volume": 87875.0}, {"date": "2017-09-21", "close": 1.3, "volume": 95292.0}, {"date": "2017-09-22", "close": 1.28, "volume": 93025.0}, {"date": "2017-09-25", "close": 1.3, "volume": 204399.0}, {"date": "2017-09-26", "close": 1.295, "volume": 91920.0}, {"date": "2017-09-27", "close": 1.29, "volume": 112871.0}, {"date": "2017-09-28", "close": 1.305, "volume": 123383.0}, {"date": "2017-09-29", "close": 1.3, "volume": 43631.0}, {"date": "2017-10-02", "close": 1.32, "volume": 138150.0}, {"date": "2017-10-03", "close": 1.315, "volume": 90743.0}, {"date": "2017-10-04", "close": 1.26, "volume": 251011.0}, {"date": "2017-10-05", "close": 1.285, "volume": 23234.0}, {"date": "2017-10-06", "close": 1.275, "volume": 93989.0}, {"date": "2017-10-09", "close": 1.28, "volume": 122662.0}, {"date": "2017-10-10", "close": 1.275, "volume": 107122.0}, {"date": "2017-10-11", "close": 1.275, "volume": 50729.0}, {"date": "2017-10-12", "close": 1.27, "volume": 119257.0}, {"date": "2017-10-13", "close": 1.28, "volume": 188419.0}, {"date": "2017-10-16", "close": 1.285, "volume": 136463.0}, {"date": "2017-10-17", "close": 1.275, "volume": 235382.0}, {"date": "2017-10-18", "close": 1.28, "volume": 130218.0}, {"date": "2017-10-19", "close": 1.28, "volume": 54273.0}, {"date": "2017-10-20", "close": 1.28, "volume": 164061.0}, {"date": "2017-10-23", "close": 1.29, "volume": 184941.0}, {"date": "2017-10-24", "close": 1.275, "volume": 78103.0}, {"date": "2017-10-25", "close": 1.275, "volume": 166511.0}, {"date": "2017-10-26", "close": 1.275, "volume": 65046.0}, {"date": "2017-10-27", "close": 1.275, "volume": 174167.0}, {"date": "2017-11-01", "close": 1.3, "volume": 359861.0}, {"date": "2017-11-02", "close": 1.29, "volume": 199878.0}, {"date": "2017-11-03", "close": 1.3, "volume": 289069.0}, {"date": "2017-11-06", "close": 1.315, "volume": 251252.0}, {"date": "2017-11-07", "close": 1.33, "volume": 169545.0}, {"date": "2017-11-08", "close": 1.28, "volume": 1183653.0}, {"date": "2017-11-09", "close": 1.295, "volume": 217270.0}, {"date": "2017-11-10", "close": 1.28, "volume": 248008.0}, {"date": "2017-11-13", "close": 1.285, "volume": 462605.0}, {"date": "2017-11-14", "close": 1.295, "volume": 321740.0}, {"date": "2017-11-15", "close": 1.28, "volume": 154736.0}, {"date": "2017-11-16", "close": 1.29, "volume": 164396.0}, {"date": "2017-11-17", "close": 1.28, "volume": 267940.0}, {"date": "2017-11-20", "close": 1.28, "volume": 115141.0}, {"date": "2017-11-21", "close": 1.285, "volume": 293355.0}, {"date": "2017-11-22", "close": 1.29, "volume": 524474.0}, {"date": "2017-11-23", "close": 1.28, "volume": 401164.0}, {"date": "2017-11-24", "close": 1.275, "volume": 222939.0}, {"date": "2017-11-27", "close": 1.285, "volume": 247928.0}, {"date": "2017-11-28", "close": 1.3, "volume": 287057.0}, {"date": "2017-11-29", "close": 1.3, "volume": 256362.0}, {"date": "2017-11-30", "close": 1.295, "volume": 95406.0}, {"date": "2017-12-01", "close": 1.28, "volume": 368705.0}, {"date": "2017-12-04", "close": 1.285, "volume": 180575.0}, {"date": "2017-12-05", "close": 1.285, "volume": 122020.0}, {"date": "2017-12-06", "close": 1.285, "volume": 193461.0}, {"date": "2017-12-07", "close": 1.3, "volume": 475006.0}, {"date": "2017-12-08", "close": 1.3, "volume": 255069.0}, {"date": "2017-12-11", "close": 1.305, "volume": 371691.0}, {"date": "2017-12-12", "close": 1.3, "volume": 682761.0}, {"date": "2017-12-13", "close": 1.31, "volume": 263525.0}, {"date": "2017-12-14", "close": 1.32, "volume": 226270.0}, {"date": "2017-12-15", "close": 1.31, "volume": 237251.0}, {"date": "2017-12-18", "close": 1.32, "volume": 27711.0}, {"date": "2017-12-19", "close": 1.335, "volume": 158889.0}, {"date": "2017-12-20", "close": 1.335, "volume": 279123.0}, {"date": "2017-12-21", "close": 1.36, "volume": 354113.0}, {"date": "2017-12-22", "close": 1.35, "volume": 371795.0}, {"date": "2017-12-27", "close": 1.36, "volume": 293510.0}, {"date": "2017-12-28", "close": 1.355, "volume": 57236.0}, {"date": "2017-12-29", "close": 1.35, "volume": 318005.0}, {"date": "2018-01-02", "close": 1.345, "volume": 52682.0}, {"date": "2018-01-03", "close": 1.335, "volume": 142138.0}, {"date": "2018-01-04", "close": 1.34, "volume": 89793.0}, {"date": "2018-01-05", "close": 1.34, "volume": 35470.0}, {"date": "2018-01-08", "close": 1.36, "volume": 74817.0}, {"date": "2018-01-09", "close": 1.37, "volume": 157291.0}, {"date": "2018-01-10", "close": 1.36, "volume": 294786.0}, {"date": "2018-01-11", "close": 1.35, "volume": 113530.0}, {"date": "2018-01-12", "close": 1.355, "volume": 197852.0}, {"date": "2018-01-15", "close": 1.35, "volume": 220836.0}, {"date": "2018-01-16", "close": 1.355, "volume": 208666.0}, {"date": "2018-01-17", "close": 1.35, "volume": 127211.0}, {"date": "2018-01-18", "close": 1.34, "volume": 177689.0}, {"date": "2018-01-19", "close": 1.35, "volume": 88851.0}, {"date": "2018-01-22", "close": 1.35, "volume": 83755.0}, {"date": "2018-01-23", "close": 1.365, "volume": 57700.0}, {"date": "2018-01-24", "close": 1.36, "volume": 112169.0}, {"date": "2018-01-25", "close": 1.35, "volume": 170877.0}, {"date": "2018-01-29", "close": 1.345, "volume": 20993.0}, {"date": "2018-01-30", "close": 1.33, "volume": 278759.0}, {"date": "2018-01-31", "close": 1.305, "volume": 332967.0}, {"date": "2018-02-01", "close": 1.33, "volume": 176476.0}, {"date": "2018-02-02", "close": 1.33, "volume": 154827.0}, {"date": "2018-02-05", "close": 1.295, "volume": 211606.0}, {"date": "2018-02-06", "close": 1.275, "volume": 391597.0}, {"date": "2018-02-07", "close": 1.3, "volume": 193878.0}, {"date": "2018-02-08", "close": 1.33, "volume": 388078.0}, {"date": "2018-02-09", "close": 1.32, "volume": 265757.0}, {"date": "2018-02-12", "close": 1.325, "volume": 258508.0}, {"date": "2018-02-13", "close": 1.335, "volume": 304531.0}, {"date": "2018-02-14", "close": 1.33, "volume": 253615.0}, {"date": "2018-02-15", "close": 1.335, "volume": 151115.0}, {"date": "2018-02-16", "close": 1.32, "volume": 471097.0}, {"date": "2018-02-19", "close": 1.325, "volume": 362356.0}, {"date": "2018-02-20", "close": 1.33, "volume": 161950.0}, {"date": "2018-02-21", "close": 1.305, "volume": 272712.0}, {"date": "2018-02-22", "close": 1.305, "volume": 72257.0}, {"date": "2018-02-23", "close": 1.315, "volume": 210274.0}, {"date": "2018-02-26", "close": 1.33, "volume": 110205.0}, {"date": "2018-02-27", "close": 1.33, "volume": 227001.0}, {"date": "2018-02-28", "close": 1.33, "volume": 165607.0}, {"date": "2018-03-01", "close": 1.33, "volume": 242847.0}, {"date": "2018-03-02", "close": 1.325, "volume": 93153.0}, {"date": "2018-03-05", "close": 1.33, "volume": 326597.0}, {"date": "2018-03-06", "close": 1.34, "volume": 251786.0}, {"date": "2018-03-07", "close": 1.32, "volume": 125393.0}, {"date": "2018-03-08", "close": 1.325, "volume": 425658.0}, {"date": "2018-03-09", "close": 1.315, "volume": 252585.0}, {"date": "2018-03-12", "close": 1.32, "volume": 152627.0}, {"date": "2018-03-13", "close": 1.31, "volume": 198064.0}, {"date": "2018-03-14", "close": 1.34, "volume": 328137.0}, {"date": "2018-03-15", "close": 1.34, "volume": 38719.0}, {"date": "2018-03-16", "close": 1.335, "volume": 292826.0}, {"date": "2018-03-19", "close": 1.34, "volume": 48377.0}, {"date": "2018-03-20", "close": 1.34, "volume": 128653.0}, {"date": "2018-03-21", "close": 1.34, "volume": 226121.0}, {"date": "2018-03-22", "close": 1.34, "volume": 203325.0}, {"date": "2018-03-23", "close": 1.32, "volume": 275505.0}, {"date": "2018-03-26", "close": 1.31, "volume": 292947.0}, {"date": "2018-03-27", "close": 1.335, "volume": 107478.0}, {"date": "2018-03-28", "close": 1.32, "volume": 62189.0}, {"date": "2018-03-29", "close": 1.32, "volume": 86593.0}, {"date": "2018-04-03", "close": 1.32, "volume": 259587.0}, {"date": "2018-04-04", "close": 1.34, "volume": 435292.0}, {"date": "2018-04-05", "close": 1.32, "volume": 148357.0}, {"date": "2018-04-06", "close": 1.335, "volume": 311742.0}, {"date": "2018-04-09", "close": 1.27, "volume": 321445.0}, {"date": "2018-04-10", "close": 1.265, "volume": 180143.0}, {"date": "2018-04-11", "close": 1.27, "volume": 133339.0}, {"date": "2018-04-12", "close": 1.265, "volume": 127890.0}, {"date": "2018-04-13", "close": 1.26, "volume": 361261.0}, {"date": "2018-04-16", "close": 1.265, "volume": 56388.0}, {"date": "2018-04-17", "close": 1.27, "volume": 65158.0}, {"date": "2018-04-18", "close": 1.26, "volume": 157525.0}, {"date": "2018-04-19", "close": 1.27, "volume": 135284.0}, {"date": "2018-04-20", "close": 1.255, "volume": 101431.0}, {"date": "2018-04-23", "close": 1.255, "volume": 149783.0}, {"date": "2018-04-24", "close": 1.28, "volume": 189550.0}, {"date": "2018-04-26", "close": 1.28, "volume": 51667.0}, {"date": "2018-04-27", "close": 1.27, "volume": 196660.0}, {"date": "2018-04-30", "close": 1.28, "volume": 436481.0}, {"date": "2018-05-01", "close": 1.28, "volume": 70584.0}, {"date": "2018-05-02", "close": 1.27, "volume": 246218.0}, {"date": "2018-05-03", "close": 1.285, "volume": 305155.0}, {"date": "2018-05-04", "close": 1.28, "volume": 156827.0}, {"date": "2018-05-07", "close": 1.27, "volume": 202909.0}, {"date": "2018-05-08", "close": 1.275, "volume": 33609.0}, {"date": "2018-05-09", "close": 1.265, "volume": 304568.0}, {"date": "2018-05-10", "close": 1.285, "volume": 329588.0}, {"date": "2018-05-11", "close": 1.275, "volume": 300617.0}, {"date": "2018-05-14", "close": 1.26, "volume": 146392.0}, {"date": "2018-05-15", "close": 1.26, "volume": 160545.0}, {"date": "2018-05-16", "close": 1.255, "volume": 377295.0}, {"date": "2018-05-17", "close": 1.255, "volume": 269080.0}, {"date": "2018-05-18", "close": 1.245, "volume": 262664.0}, {"date": "2018-05-21", "close": 1.27, "volume": 424854.0}, {"date": "2018-05-22", "close": 1.27, "volume": 164736.0}, {"date": "2018-05-23", "close": 1.27, "volume": 86404.0}, {"date": "2018-05-24", "close": 1.26, "volume": 30500.0}, {"date": "2018-05-25", "close": 1.255, "volume": 159211.0}, {"date": "2018-05-28", "close": 1.275, "volume": 263281.0}, {"date": "2018-05-29", "close": 1.275, "volume": 204588.0}, {"date": "2018-05-30", "close": 1.275, "volume": 78171.0}, {"date": "2018-05-31", "close": 1.275, "volume": 111259.0}, {"date": "2018-06-01", "close": 1.265, "volume": 77896.0}, {"date": "2018-06-04", "close": 1.255, "volume": 162737.0}, {"date": "2018-06-05", "close": 1.27, "volume": 98194.0}, {"date": "2018-06-06", "close": 1.255, "volume": 142580.0}, {"date": "2018-06-07", "close": 1.265, "volume": 175027.0}, {"date": "2018-06-08", "close": 1.26, "volume": 370905.0}, {"date": "2018-06-12", "close": 1.255, "volume": 157034.0}, {"date": "2018-06-13", "close": 1.265, "volume": 390576.0}, {"date": "2018-06-14", "close": 1.255, "volume": 206227.0}, {"date": "2018-06-15", "close": 1.26, "volume": 187396.0}, {"date": "2018-06-18", "close": 1.26, "volume": 181091.0}, {"date": "2018-06-19", "close": 1.26, "volume": 256124.0}, {"date": "2018-06-20", "close": 1.255, "volume": 369428.0}, {"date": "2018-06-21", "close": 1.255, "volume": 204844.0}, {"date": "2018-06-22", "close": 1.245, "volume": 376086.0}, {"date": "2018-06-25", "close": 1.24, "volume": 255577.0}, {"date": "2018-06-26", "close": 1.23, "volume": 199015.0}, {"date": "2018-06-27", "close": 1.24, "volume": 154560.0}, {"date": "2018-06-28", "close": 1.245, "volume": 202282.0}, {"date": "2018-06-29", "close": 1.25, "volume": 215018.0}, {"date": "2018-07-02", "close": 1.255, "volume": 174349.0}, {"date": "2018-07-03", "close": 1.25, "volume": 212161.0}, {"date": "2018-07-04", "close": 1.25, "volume": 110444.0}, {"date": "2018-07-05", "close": 1.255, "volume": 410317.0}, {"date": "2018-07-06", "close": 1.25, "volume": 259196.0}, {"date": "2018-07-09", "close": 1.265, "volume": 207062.0}, {"date": "2018-07-10", "close": 1.265, "volume": 200447.0}, {"date": "2018-07-11", "close": 1.27, "volume": 139591.0}, {"date": "2018-07-12", "close": 1.255, "volume": 199177.0}, {"date": "2018-07-13", "close": 1.255, "volume": 52287.0}, {"date": "2018-07-16", "close": 1.265, "volume": 379527.0}, {"date": "2018-07-17", "close": 1.275, "volume": 201744.0}, {"date": "2018-07-18", "close": 1.275, "volume": 181973.0}, {"date": "2018-07-19", "close": 1.295, "volume": 243547.0}, {"date": "2018-07-20", "close": 1.3, "volume": 230160.0}, {"date": "2018-07-23", "close": 1.305, "volume": 322230.0}, {"date": "2018-07-24", "close": 1.285, "volume": 219619.0}, {"date": "2018-07-25", "close": 1.29, "volume": 295069.0}, {"date": "2018-07-26", "close": 1.3, "volume": 180962.0}, {"date": "2018-07-27", "close": 1.3, "volume": 174797.0}, {"date": "2018-07-30", "close": 1.31, "volume": 199112.0}, {"date": "2018-07-31", "close": 1.305, "volume": 91933.0}, {"date": "2018-08-01", "close": 1.305, "volume": 93723.0}, {"date": "2018-08-02", "close": 1.29, "volume": 315646.0}, {"date": "2018-08-03", "close": 1.3, "volume": 316995.0}, {"date": "2018-08-06", "close": 1.31, "volume": 311543.0}, {"date": "2018-08-07", "close": 1.305, "volume": 210185.0}, {"date": "2018-08-08", "close": 1.31, "volume": 114419.0}, {"date": "2018-08-09", "close": 1.325, "volume": 429325.0}, {"date": "2018-08-10", "close": 1.33, "volume": 181511.0}, {"date": "2018-08-13", "close": 1.33, "volume": 199750.0}, {"date": "2018-08-14", "close": 1.32, "volume": 294384.0}, {"date": "2018-08-15", "close": 1.325, "volume": 349350.0}, {"date": "2018-08-16", "close": 1.315, "volume": 327262.0}, {"date": "2018-08-17", "close": 1.34, "volume": 161490.0}, {"date": "2018-08-20", "close": 1.335, "volume": 249550.0}, {"date": "2018-08-21", "close": 1.32, "volume": 376679.0}, {"date": "2018-08-22", "close": 1.32, "volume": 396745.0}, {"date": "2018-08-23", "close": 1.275, "volume": 1633095.0}, {"date": "2018-08-24", "close": 1.27, "volume": 633106.0}, {"date": "2018-08-27", "close": 1.285, "volume": 195396.0}, {"date": "2018-08-28", "close": 1.28, "volume": 282517.0}, {"date": "2018-08-29", "close": 1.285, "volume": 174074.0}, {"date": "2018-08-30", "close": 1.3, "volume": 333729.0}, {"date": "2018-08-31", "close": 1.29, "volume": 226923.0}, {"date": "2018-09-03", "close": 1.3, "volume": 286915.0}, {"date": "2018-09-04", "close": 1.295, "volume": 205115.0}, {"date": "2018-09-05", "close": 1.29, "volume": 241469.0}, {"date": "2018-09-06", "close": 1.27, "volume": 400064.0}, {"date": "2018-09-07", "close": 1.22, "volume": 212576.0}, {"date": "2018-09-10", "close": 1.225, "volume": 216856.0}, {"date": "2018-09-11", "close": 1.245, "volume": 163880.0}, {"date": "2018-09-12", "close": 1.23, "volume": 174948.0}, {"date": "2018-09-13", "close": 1.25, "volume": 174411.0}, {"date": "2018-09-14", "close": 1.235, "volume": 208306.0}, {"date": "2018-09-17", "close": 1.235, "volume": 136814.0}, {"date": "2018-09-18", "close": 1.225, "volume": 265526.0}, {"date": "2018-09-19", "close": 1.235, "volume": 128249.0}, {"date": "2018-09-20", "close": 1.215, "volume": 278022.0}, {"date": "2018-09-21", "close": 1.205, "volume": 255054.0}, {"date": "2018-09-24", "close": 1.21, "volume": 44425.0}, {"date": "2018-09-25", "close": 1.22, "volume": 120469.0}, {"date": "2018-09-26", "close": 1.22, "volume": 304836.0}, {"date": "2018-09-27", "close": 1.215, "volume": 132763.0}, {"date": "2018-09-28", "close": 1.205, "volume": 308908.0}, {"date": "2018-10-01", "close": 1.205, "volume": 104825.0}, {"date": "2018-10-02", "close": 1.205, "volume": 572718.0}, {"date": "2018-10-03", "close": 1.215, "volume": 379522.0}, {"date": "2018-10-04", "close": 1.185, "volume": 398994.0}, {"date": "2018-10-05", "close": 1.19, "volume": 331512.0}, {"date": "2018-10-08", "close": 1.175, "volume": 267278.0}, {"date": "2018-10-09", "close": 1.18, "volume": 203052.0}, {"date": "2018-10-10", "close": 1.17, "volume": 73183.0}, {"date": "2018-10-11", "close": 1.135, "volume": 535555.0}, {"date": "2018-10-12", "close": 1.11, "volume": 825818.0}, {"date": "2018-10-15", "close": 1.11, "volume": 300147.0}, {"date": "2018-10-16", "close": 1.125, "volume": 332951.0}, {"date": "2018-10-17", "close": 1.135, "volume": 261341.0}, {"date": "2018-10-18", "close": 1.125, "volume": 152580.0}, {"date": "2018-10-19", "close": 1.105, "volume": 240272.0}, {"date": "2018-10-22", "close": 1.11, "volume": 221247.0}, {"date": "2018-10-23", "close": 1.11, "volume": 55508.0}, {"date": "2018-10-24", "close": 1.085, "volume": 334515.0}, {"date": "2018-10-25", "close": 1.07, "volume": 237274.0}, {"date": "2018-10-26", "close": 1.075, "volume": 361814.0}, {"date": "2018-10-29", "close": 1.065, "volume": 187766.0}, {"date": "2018-10-30", "close": 1.06, "volume": 132070.0}, {"date": "2018-10-31", "close": 1.08, "volume": 142470.0}, {"date": "2018-11-01", "close": 1.085, "volume": 367658.0}, {"date": "2018-11-02", "close": 1.105, "volume": 150909.0}, {"date": "2018-11-05", "close": 1.095, "volume": 105051.0}, {"date": "2018-11-06", "close": 1.09, "volume": 168905.0}, {"date": "2018-11-07", "close": 1.09, "volume": 56644.0}, {"date": "2018-11-08", "close": 1.11, "volume": 104945.0}, {"date": "2018-11-09", "close": 1.09, "volume": 208657.0}, {"date": "2018-11-12", "close": 1.06, "volume": 188868.0}, {"date": "2018-11-13", "close": 1.065, "volume": 134082.0}, {"date": "2018-11-14", "close": 1.05, "volume": 265395.0}, {"date": "2018-11-15", "close": 1.05, "volume": 154924.0}, {"date": "2018-11-16", "close": 1.05, "volume": 114018.0}, {"date": "2018-11-19", "close": 1.01, "volume": 156563.0}, {"date": "2018-11-20", "close": 1.0, "volume": 194559.0}, {"date": "2018-11-21", "close": 0.975, "volume": 744739.0}, {"date": "2018-11-22", "close": 1.02, "volume": 406200.0}, {"date": "2018-11-23", "close": 1.0, "volume": 107536.0}, {"date": "2018-11-26", "close": 0.97, "volume": 372636.0}, {"date": "2018-11-27", "close": 0.98, "volume": 223565.0}, {"date": "2018-11-28", "close": 0.97, "volume": 139703.0}, {"date": "2018-11-29", "close": 1.0, "volume": 206538.0}, {"date": "2018-11-30", "close": 0.99, "volume": 206690.0}, {"date": "2018-12-03", "close": 1.0, "volume": 448934.0}, {"date": "2018-12-04", "close": 1.01, "volume": 193897.0}, {"date": "2018-12-05", "close": 0.93, "volume": 1112171.0}, {"date": "2018-12-06", "close": 0.96, "volume": 342305.0}, {"date": "2018-12-07", "close": 0.95, "volume": 192312.0}, {"date": "2018-12-10", "close": 0.94, "volume": 215535.0}, {"date": "2018-12-11", "close": 0.915, "volume": 220124.0}, {"date": "2018-12-12", "close": 0.95, "volume": 114890.0}, {"date": "2018-12-13", "close": 0.945, "volume": 327070.0}, {"date": "2018-12-14", "close": 0.93, "volume": 115686.0}, {"date": "2018-12-17", "close": 0.92, "volume": 190756.0}, {"date": "2018-12-18", "close": 0.925, "volume": 121486.0}, {"date": "2018-12-19", "close": 0.92, "volume": 160370.0}, {"date": "2018-12-20", "close": 0.89, "volume": 313021.0}, {"date": "2018-12-21", "close": 0.87, "volume": 229965.0}, {"date": "2018-12-24", "close": 0.88, "volume": 196302.0}, {"date": "2018-12-27", "close": 0.895, "volume": 155449.0}, {"date": "2018-12-28", "close": 0.89, "volume": 93092.0}, {"date": "2018-12-31", "close": 0.885, "volume": 43614.0}, {"date": "2019-01-02", "close": 0.895, "volume": 78307.0}, {"date": "2019-01-03", "close": 0.915, "volume": 73461.0}, {"date": "2019-01-04", "close": 0.895, "volume": 100311.0}, {"date": "2019-01-07", "close": 0.895, "volume": 181944.0}, {"date": "2019-01-08", "close": 0.895, "volume": 94975.0}, {"date": "2019-01-09", "close": 0.9, "volume": 113180.0}, {"date": "2019-01-10", "close": 0.905, "volume": 142024.0}, {"date": "2019-01-11", "close": 0.905, "volume": 153550.0}, {"date": "2019-01-14", "close": 0.905, "volume": 55931.0}, {"date": "2019-01-15", "close": 0.88, "volume": 237996.0}, {"date": "2019-01-16", "close": 0.89, "volume": 116068.0}, {"date": "2019-01-17", "close": 0.89, "volume": 295058.0}, {"date": "2019-01-18", "close": 0.89, "volume": 249251.0}, {"date": "2019-01-21", "close": 0.87, "volume": 696231.0}, {"date": "2019-01-22", "close": 0.845, "volume": 541911.0}, {"date": "2019-01-23", "close": 0.84, "volume": 651287.0}, {"date": "2019-01-24", "close": 0.85, "volume": 221309.0}, {"date": "2019-01-25", "close": 0.865, "volume": 314088.0}, {"date": "2019-01-29", "close": 0.87, "volume": 96563.0}, {"date": "2019-01-30", "close": 0.855, "volume": 243590.0}, {"date": "2019-01-31", "close": 0.84, "volume": 506602.0}, {"date": "2019-02-01", "close": 0.845, "volume": 248258.0}, {"date": "2019-02-04", "close": 0.84, "volume": 296082.0}, {"date": "2019-02-05", "close": 0.86, "volume": 261626.0}, {"date": "2019-02-06", "close": 0.865, "volume": 241154.0}, {"date": "2019-02-07", "close": 0.855, "volume": 222747.0}, {"date": "2019-02-08", "close": 0.845, "volume": 341326.0}, {"date": "2019-02-11", "close": 0.85, "volume": 132813.0}, {"date": "2019-02-12", "close": 0.845, "volume": 150326.0}, {"date": "2019-02-13", "close": 0.855, "volume": 252081.0}, {"date": "2019-02-14", "close": 0.85, "volume": 561462.0}, {"date": "2019-02-15", "close": 0.85, "volume": 361827.0}, {"date": "2019-02-18", "close": 0.85, "volume": 394902.0}, {"date": "2019-02-19", "close": 0.865, "volume": 479534.0}, {"date": "2019-02-20", "close": 0.85, "volume": 91345.0}, {"date": "2019-02-21", "close": 0.86, "volume": 362124.0}, {"date": "2019-02-22", "close": 0.88, "volume": 195666.0}, {"date": "2019-02-25", "close": 0.89, "volume": 561411.0}, {"date": "2019-02-26", "close": 0.9, "volume": 642229.0}, {"date": "2019-02-27", "close": 0.885, "volume": 285503.0}, {"date": "2019-02-28", "close": 0.89, "volume": 302442.0}, {"date": "2019-03-01", "close": 0.89, "volume": 432951.0}, {"date": "2019-03-04", "close": 0.895, "volume": 560604.0}, {"date": "2019-03-05", "close": 0.9, "volume": 262943.0}, {"date": "2019-03-06", "close": 0.895, "volume": 343929.0}, {"date": "2019-03-07", "close": 0.905, "volume": 316298.0}, {"date": "2019-03-08", "close": 0.9, "volume": 256302.0}, {"date": "2019-03-11", "close": 0.895, "volume": 196294.0}, {"date": "2019-03-12", "close": 0.89, "volume": 285217.0}, {"date": "2019-03-13", "close": 0.895, "volume": 269570.0}, {"date": "2019-03-14", "close": 0.89, "volume": 327343.0}, {"date": "2019-03-15", "close": 0.905, "volume": 193653.0}, {"date": "2019-03-18", "close": 0.9, "volume": 403895.0}, {"date": "2019-03-19", "close": 0.92, "volume": 509838.0}, {"date": "2019-03-20", "close": 0.905, "volume": 229276.0}, {"date": "2019-03-21", "close": 0.9, "volume": 292044.0}, {"date": "2019-03-22", "close": 0.92, "volume": 158511.0}, {"date": "2019-03-25", "close": 0.91, "volume": 95680.0}, {"date": "2019-03-26", "close": 0.91, "volume": 74017.0}, {"date": "2019-03-27", "close": 0.905, "volume": 132638.0}, {"date": "2019-03-28", "close": 0.9, "volume": 145634.0}, {"date": "2019-03-29", "close": 0.91, "volume": 163071.0}, {"date": "2019-04-01", "close": 0.89, "volume": 754563.0}, {"date": "2019-04-02", "close": 0.91, "volume": 418680.0}, {"date": "2019-04-03", "close": 0.9, "volume": 199221.0}, {"date": "2019-04-04", "close": 0.885, "volume": 545788.0}, {"date": "2019-04-05", "close": 0.895, "volume": 123851.0}, {"date": "2019-04-08", "close": 0.88, "volume": 281984.0}, {"date": "2019-04-09", "close": 0.875, "volume": 506344.0}, {"date": "2019-04-10", "close": 0.885, "volume": 213564.0}, {"date": "2019-04-11", "close": 0.875, "volume": 332344.0}, {"date": "2019-04-12", "close": 0.88, "volume": 268368.0}, {"date": "2019-04-15", "close": 0.88, "volume": 449747.0}, {"date": "2019-04-16", "close": 0.895, "volume": 303153.0}, {"date": "2019-04-17", "close": 0.89, "volume": 305961.0}, {"date": "2019-04-18", "close": 0.89, "volume": 277712.0}, {"date": "2019-04-23", "close": 0.9, "volume": 413332.0}, {"date": "2019-04-24", "close": 0.905, "volume": 607968.0}, {"date": "2019-04-26", "close": 0.915, "volume": 499332.0}, {"date": "2019-04-29", "close": 0.865, "volume": 316592.0}, {"date": "2019-04-30", "close": 0.845, "volume": 391154.0}, {"date": "2019-05-01", "close": 0.84, "volume": 464055.0}, {"date": "2019-05-02", "close": 0.83, "volume": 280016.0}, {"date": "2019-05-03", "close": 0.82, "volume": 596569.0}, {"date": "2019-05-06", "close": 0.805, "volume": 305708.0}, {"date": "2019-05-07", "close": 0.78, "volume": 738812.0}, {"date": "2019-05-08", "close": 0.79, "volume": 1243643.0}, {"date": "2019-05-09", "close": 0.78, "volume": 450805.0}, {"date": "2019-05-10", "close": 0.78, "volume": 483278.0}, {"date": "2019-05-13", "close": 0.775, "volume": 330088.0}, {"date": "2019-05-14", "close": 0.755, "volume": 504690.0}, {"date": "2019-05-15", "close": 0.84, "volume": 1919305.0}, {"date": "2019-05-16", "close": 0.805, "volume": 735482.0}, {"date": "2019-05-17", "close": 0.82, "volume": 427906.0}, {"date": "2019-05-20", "close": 0.86, "volume": 968175.0}, {"date": "2019-05-21", "close": 0.855, "volume": 365256.0}, {"date": "2019-05-22", "close": 0.85, "volume": 289709.0}, {"date": "2019-05-23", "close": 0.83, "volume": 826638.0}, {"date": "2019-05-24", "close": 0.84, "volume": 197673.0}, {"date": "2019-05-27", "close": 0.835, "volume": 183121.0}, {"date": "2019-05-28", "close": 0.84, "volume": 356874.0}, {"date": "2019-05-29", "close": 0.84, "volume": 536470.0}, {"date": "2019-05-30", "close": 0.83, "volume": 211380.0}, {"date": "2019-05-31", "close": 0.825, "volume": 231686.0}, {"date": "2019-06-03", "close": 0.83, "volume": 248003.0}, {"date": "2019-06-04", "close": 0.825, "volume": 225795.0}, {"date": "2019-06-05", "close": 0.825, "volume": 290966.0}, {"date": "2019-06-06", "close": 0.81, "volume": 482394.0}, {"date": "2019-06-07", "close": 0.83, "volume": 370694.0}, {"date": "2019-06-11", "close": 0.81, "volume": 1186355.0}, {"date": "2019-06-12", "close": 0.81, "volume": 299288.0}, {"date": "2019-06-13", "close": 0.805, "volume": 398809.0}, {"date": "2019-06-14", "close": 0.795, "volume": 377782.0}, {"date": "2019-06-17", "close": 0.79, "volume": 713673.0}, {"date": "2019-06-18", "close": 0.79, "volume": 225200.0}, {"date": "2019-06-19", "close": 0.8, "volume": 343558.0}, {"date": "2019-06-20", "close": 0.795, "volume": 613883.0}, {"date": "2019-06-21", "close": 0.79, "volume": 371696.0}, {"date": "2019-06-24", "close": 0.78, "volume": 386156.0}, {"date": "2019-06-25", "close": 0.775, "volume": 686186.0}, {"date": "2019-06-26", "close": 0.745, "volume": 1316407.0}, {"date": "2019-06-27", "close": 0.75, "volume": 1277461.0}, {"date": "2019-06-28", "close": 0.75, "volume": 1279039.0}, {"date": "2019-07-01", "close": 0.78, "volume": 399283.0}, {"date": "2019-07-02", "close": 0.76, "volume": 186779.0}, {"date": "2019-07-03", "close": 0.76, "volume": 291458.0}, {"date": "2019-07-04", "close": 0.755, "volume": 503316.0}, {"date": "2019-07-05", "close": 0.76, "volume": 366089.0}, {"date": "2019-07-08", "close": 0.76, "volume": 331716.0}, {"date": "2019-07-09", "close": 0.77, "volume": 208221.0}, {"date": "2019-07-10", "close": 0.75, "volume": 479956.0}, {"date": "2019-07-11", "close": 0.77, "volume": 292431.0}, {"date": "2019-07-12", "close": 0.79, "volume": 439233.0}, {"date": "2019-07-15", "close": 0.77, "volume": 258096.0}, {"date": "2019-07-16", "close": 0.762, "volume": 392294.0}, {"date": "2019-07-17", "close": 0.765, "volume": 436909.0}, {"date": "2019-07-18", "close": 0.765, "volume": 177493.0}, {"date": "2019-07-19", "close": 0.775, "volume": 159671.0}, {"date": "2019-07-22", "close": 0.77, "volume": 366611.0}, {"date": "2019-07-23", "close": 0.77, "volume": 496090.0}, {"date": "2019-07-24", "close": 0.775, "volume": 320430.0}, {"date": "2019-07-25", "close": 0.775, "volume": 313363.0}, {"date": "2019-07-26", "close": 0.775, "volume": 454349.0}, {"date": "2019-07-29", "close": 0.785, "volume": 235193.0}, {"date": "2019-07-30", "close": 0.77, "volume": 432336.0}, {"date": "2019-07-31", "close": 0.785, "volume": 322177.0}, {"date": "2019-08-01", "close": 0.782, "volume": 179356.0}, {"date": "2019-08-02", "close": 0.805, "volume": 420706.0}, {"date": "2019-08-05", "close": 0.785, "volume": 674831.0}, {"date": "2019-08-06", "close": 0.765, "volume": 393993.0}, {"date": "2019-08-07", "close": 0.77, "volume": 430637.0}, {"date": "2019-08-08", "close": 0.76, "volume": 390385.0}, {"date": "2019-08-09", "close": 0.76, "volume": 158777.0}, {"date": "2019-08-12", "close": 0.77, "volume": 196942.0}, {"date": "2019-08-13", "close": 0.77, "volume": 674347.0}, {"date": "2019-08-14", "close": 0.78, "volume": 483825.0}, {"date": "2019-08-15", "close": 0.765, "volume": 637648.0}, {"date": "2019-08-16", "close": 0.755, "volume": 249374.0}, {"date": "2019-08-19", "close": 0.765, "volume": 321601.0}, {"date": "2019-08-20", "close": 0.765, "volume": 391827.0}, {"date": "2019-08-21", "close": 0.755, "volume": 555894.0}, {"date": "2019-08-22", "close": 0.755, "volume": 416143.0}, {"date": "2019-08-23", "close": 0.75, "volume": 263780.0}, {"date": "2019-08-26", "close": 0.725, "volume": 767746.0}, {"date": "2019-08-27", "close": 0.725, "volume": 577308.0}, {"date": "2019-08-28", "close": 0.72, "volume": 599971.0}, {"date": "2019-08-29", "close": 0.725, "volume": 320849.0}, {"date": "2019-08-30", "close": 0.745, "volume": 324750.0}, {"date": "2019-09-02", "close": 0.745, "volume": 312651.0}, {"date": "2019-09-03", "close": 0.765, "volume": 915297.0}, {"date": "2019-09-04", "close": 0.76, "volume": 377671.0}, {"date": "2019-09-05", "close": 0.785, "volume": 547340.0}, {"date": "2019-09-06", "close": 0.79, "volume": 418090.0}, {"date": "2019-09-09", "close": 0.795, "volume": 106287.0}, {"date": "2019-09-10", "close": 0.8, "volume": 357667.0}, {"date": "2019-09-11", "close": 0.785, "volume": 309220.0}, {"date": "2019-09-12", "close": 0.8, "volume": 226463.0}, {"date": "2019-09-13", "close": 0.8, "volume": 362851.0}, {"date": "2019-09-16", "close": 0.8, "volume": 501412.0}, {"date": "2019-09-17", "close": 0.795, "volume": 333728.0}, {"date": "2019-09-18", "close": 0.8, "volume": 209386.0}, {"date": "2019-09-19", "close": 0.8, "volume": 266583.0}, {"date": "2019-09-20", "close": 0.8, "volume": 288415.0}, {"date": "2019-09-23", "close": 0.82, "volume": 377863.0}, {"date": "2019-09-24", "close": 0.79, "volume": 566585.0}, {"date": "2019-09-25", "close": 0.785, "volume": 258398.0}, {"date": "2019-09-26", "close": 0.795, "volume": 218924.0}, {"date": "2019-09-27", "close": 0.815, "volume": 319935.0}, {"date": "2019-09-30", "close": 0.81, "volume": 360972.0}, {"date": "2019-10-01", "close": 0.81, "volume": 256563.0}, {"date": "2019-10-02", "close": 0.805, "volume": 236958.0}, {"date": "2019-10-03", "close": 0.8, "volume": 284552.0}, {"date": "2019-10-04", "close": 0.8, "volume": 279984.0}, {"date": "2019-10-07", "close": 0.815, "volume": 92552.0}, {"date": "2019-10-08", "close": 0.805, "volume": 226044.0}, {"date": "2019-10-09", "close": 0.795, "volume": 338697.0}, {"date": "2019-10-10", "close": 0.792, "volume": 271850.0}, {"date": "2019-10-11", "close": 0.79, "volume": 238862.0}, {"date": "2019-10-14", "close": 0.8, "volume": 337436.0}, {"date": "2019-10-15", "close": 0.795, "volume": 275082.0}, {"date": "2019-10-16", "close": 0.8, "volume": 194052.0}, {"date": "2019-10-17", "close": 0.795, "volume": 456653.0}, {"date": "2019-10-18", "close": 0.77, "volume": 294486.0}, {"date": "2019-10-21", "close": 0.765, "volume": 154332.0}, {"date": "2019-10-22", "close": 0.76, "volume": 290980.0}, {"date": "2019-10-23", "close": 0.755, "volume": 305022.0}, {"date": "2019-10-24", "close": 0.76, "volume": 214655.0}, {"date": "2019-10-25", "close": 0.755, "volume": 189725.0}, {"date": "2019-10-28", "close": 0.765, "volume": 207448.0}, {"date": "2019-10-29", "close": 0.75, "volume": 291975.0}, {"date": "2019-10-30", "close": 0.745, "volume": 168058.0}, {"date": "2019-10-31", "close": 0.74, "volume": 245724.0}, {"date": "2019-11-01", "close": 0.735, "volume": 135893.0}, {"date": "2019-11-04", "close": 0.735, "volume": 211294.0}, {"date": "2019-11-05", "close": 0.75, "volume": 270503.0}, {"date": "2019-11-06", "close": 0.745, "volume": 330516.0}, {"date": "2019-11-07", "close": 0.75, "volume": 634088.0}, {"date": "2019-11-08", "close": 0.765, "volume": 318560.0}, {"date": "2019-11-11", "close": 0.765, "volume": 253989.0}, {"date": "2019-11-12", "close": 0.78, "volume": 343018.0}, {"date": "2019-11-13", "close": 0.75, "volume": 519516.0}, {"date": "2019-11-14", "close": 0.76, "volume": 474818.0}, {"date": "2019-11-15", "close": 0.74, "volume": 684325.0}, {"date": "2019-11-18", "close": 0.755, "volume": 335343.0}, {"date": "2019-11-19", "close": 0.75, "volume": 390077.0}, {"date": "2019-11-20", "close": 0.745, "volume": 432967.0}, {"date": "2019-11-21", "close": 0.735, "volume": 557800.0}, {"date": "2019-11-22", "close": 0.735, "volume": 498462.0}, {"date": "2019-11-25", "close": 0.74, "volume": 110096.0}, {"date": "2019-11-26", "close": 0.755, "volume": 426835.0}, {"date": "2019-11-27", "close": 0.755, "volume": 403524.0}, {"date": "2019-11-28", "close": 0.745, "volume": 538177.0}, {"date": "2019-11-29", "close": 0.74, "volume": 244915.0}, {"date": "2019-12-02", "close": 0.74, "volume": 345487.0}, {"date": "2019-12-03", "close": 0.74, "volume": 200817.0}, {"date": "2019-12-04", "close": 0.735, "volume": 252165.0}, {"date": "2019-12-05", "close": 0.735, "volume": 154834.0}, {"date": "2019-12-06", "close": 0.74, "volume": 425379.0}, {"date": "2019-12-09", "close": 0.75, "volume": 355006.0}, {"date": "2019-12-10", "close": 0.735, "volume": 342586.0}, {"date": "2019-12-11", "close": 0.74, "volume": 254054.0}, {"date": "2019-12-12", "close": 0.74, "volume": 90269.0}, {"date": "2019-12-13", "close": 0.745, "volume": 323616.0}, {"date": "2019-12-16", "close": 0.75, "volume": 300710.0}, {"date": "2019-12-17", "close": 0.74, "volume": 361086.0}, {"date": "2019-12-18", "close": 0.75, "volume": 563073.0}, {"date": "2019-12-19", "close": 0.74, "volume": 146072.0}, {"date": "2019-12-20", "close": 0.735, "volume": 420170.0}, {"date": "2019-12-23", "close": 0.75, "volume": 114789.0}, {"date": "2019-12-27", "close": 0.75, "volume": 143157.0}, {"date": "2019-12-30", "close": 0.75, "volume": 139155.0}, {"date": "2019-12-31", "close": 0.745, "volume": 78828.0}, {"date": "2020-01-02", "close": 0.75, "volume": 102939.0}, {"date": "2020-01-03", "close": 0.76, "volume": 127340.0}, {"date": "2020-01-06", "close": 0.755, "volume": 276023.0}, {"date": "2020-01-07", "close": 0.75, "volume": 307889.0}, {"date": "2020-01-08", "close": 0.74, "volume": 385036.0}, {"date": "2020-01-09", "close": 0.74, "volume": 265564.0}, {"date": "2020-01-10", "close": 0.745, "volume": 492122.0}, {"date": "2020-01-13", "close": 0.745, "volume": 321589.0}, {"date": "2020-01-14", "close": 0.755, "volume": 597291.0}, {"date": "2020-01-15", "close": 0.755, "volume": 228139.0}, {"date": "2020-01-16", "close": 0.76, "volume": 202276.0}, {"date": "2020-01-17", "close": 0.77, "volume": 399667.0}, {"date": "2020-01-20", "close": 0.775, "volume": 398487.0}, {"date": "2020-01-21", "close": 0.765, "volume": 560965.0}, {"date": "2020-01-22", "close": 0.77, "volume": 649577.0}, {"date": "2020-01-23", "close": 0.77, "volume": 186820.0}, {"date": "2020-01-24", "close": 0.78, "volume": 318862.0}, {"date": "2020-01-28", "close": 0.755, "volume": 304738.0}, {"date": "2020-01-29", "close": 0.755, "volume": 297530.0}, {"date": "2020-01-30", "close": 0.755, "volume": 282126.0}, {"date": "2020-01-31", "close": 0.757, "volume": 144399.0}, {"date": "2020-02-03", "close": 0.74, "volume": 363307.0}, {"date": "2020-02-04", "close": 0.75, "volume": 64529.0}, {"date": "2020-02-05", "close": 0.74, "volume": 760186.0}, {"date": "2020-02-06", "close": 0.745, "volume": 275864.0}, {"date": "2020-02-07", "close": 0.74, "volume": 468170.0}, {"date": "2020-02-10", "close": 0.735, "volume": 119205.0}, {"date": "2020-02-11", "close": 0.735, "volume": 346396.0}, {"date": "2020-02-12", "close": 0.735, "volume": 428471.0}, {"date": "2020-02-13", "close": 0.725, "volume": 386242.0}, {"date": "2020-02-14", "close": 0.73, "volume": 210997.0}, {"date": "2020-02-17", "close": 0.725, "volume": 204795.0}, {"date": "2020-02-18", "close": 0.725, "volume": 452477.0}, {"date": "2020-02-19", "close": 0.725, "volume": 563142.0}, {"date": "2020-02-20", "close": 0.73, "volume": 533170.0}, {"date": "2020-02-21", "close": 0.72, "volume": 1017401.0}, {"date": "2020-02-24", "close": 0.71, "volume": 1138462.0}, {"date": "2020-02-25", "close": 0.69, "volume": 716765.0}, {"date": "2020-02-26", "close": 0.675, "volume": 992646.0}, {"date": "2020-02-27", "close": 0.675, "volume": 754130.0}, {"date": "2020-02-28", "close": 0.625, "volume": 1764094.0}, {"date": "2020-03-02", "close": 0.63, "volume": 965591.0}, {"date": "2020-03-03", "close": 0.645, "volume": 611767.0}, {"date": "2020-03-04", "close": 0.615, "volume": 493420.0}, {"date": "2020-03-05", "close": 0.645, "volume": 482095.0}, {"date": "2020-03-06", "close": 0.615, "volume": 407657.0}, {"date": "2020-03-09", "close": 0.585, "volume": 722213.0}, {"date": "2020-03-10", "close": 0.585, "volume": 531759.0}, {"date": "2020-03-11", "close": 0.58, "volume": 654493.0}, {"date": "2020-03-12", "close": 0.55, "volume": 740058.0}, {"date": "2020-03-13", "close": 0.53, "volume": 1212897.0}, {"date": "2020-03-16", "close": 0.48, "volume": 861610.0}, {"date": "2020-03-17", "close": 0.46, "volume": 970788.0}, {"date": "2020-03-18", "close": 0.41, "volume": 1219342.0}, {"date": "2020-03-19", "close": 0.35, "volume": 1466403.0}, {"date": "2020-03-20", "close": 0.375, "volume": 716549.0}, {"date": "2020-03-23", "close": 0.375, "volume": 1613715.0}, {"date": "2020-03-24", "close": 0.44, "volume": 1851183.0}, {"date": "2020-03-25", "close": 0.46, "volume": 737474.0}, {"date": "2020-03-26", "close": 0.465, "volume": 456852.0}, {"date": "2020-03-27", "close": 0.465, "volume": 1306407.0}, {"date": "2020-03-30", "close": 0.485, "volume": 329016.0}, {"date": "2020-03-31", "close": 0.49, "volume": 671061.0}, {"date": "2020-04-01", "close": 0.495, "volume": 319703.0}, {"date": "2020-04-02", "close": 0.5, "volume": 441622.0}, {"date": "2020-04-03", "close": 0.48, "volume": 208974.0}, {"date": "2020-04-06", "close": 0.49, "volume": 445779.0}, {"date": "2020-04-07", "close": 0.5, "volume": 713939.0}, {"date": "2020-04-08", "close": 0.5, "volume": 161456.0}, {"date": "2020-04-09", "close": 0.5, "volume": 359692.0}, {"date": "2020-04-14", "close": 0.515, "volume": 265969.0}, {"date": "2020-04-15", "close": 0.53, "volume": 791965.0}, {"date": "2020-04-16", "close": 0.53, "volume": 243701.0}, {"date": "2020-04-17", "close": 0.535, "volume": 372866.0}, {"date": "2020-04-20", "close": 0.545, "volume": 425365.0}, {"date": "2020-04-21", "close": 0.545, "volume": 425756.0}, {"date": "2020-04-22", "close": 0.535, "volume": 198577.0}, {"date": "2020-04-23", "close": 0.54, "volume": 377681.0}, {"date": "2020-04-24", "close": 0.56, "volume": 246566.0}, {"date": "2020-04-27", "close": 0.555, "volume": 404156.0}, {"date": "2020-04-28", "close": 0.565, "volume": 333230.0}, {"date": "2020-04-29", "close": 0.545, "volume": 180019.0}, {"date": "2020-04-30", "close": 0.55, "volume": 316519.0}, {"date": "2020-05-01", "close": 0.525, "volume": 459125.0}, {"date": "2020-05-04", "close": 0.525, "volume": 318426.0}, {"date": "2020-05-05", "close": 0.515, "volume": 301210.0}, {"date": "2020-05-06", "close": 0.515, "volume": 106858.0}, {"date": "2020-05-07", "close": 0.51, "volume": 469204.0}, {"date": "2020-05-08", "close": 0.52, "volume": 317780.0}, {"date": "2020-05-11", "close": 0.53, "volume": 511183.0}, {"date": "2020-05-12", "close": 0.53, "volume": 270332.0}, {"date": "2020-05-13", "close": 0.54, "volume": 296677.0}, {"date": "2020-05-14", "close": 0.535, "volume": 291562.0}, {"date": "2020-05-15", "close": 0.535, "volume": 274345.0}, {"date": "2020-05-18", "close": 0.55, "volume": 456443.0}, {"date": "2020-05-19", "close": 0.575, "volume": 587847.0}, {"date": "2020-05-20", "close": 0.575, "volume": 262811.0}, {"date": "2020-05-21", "close": 0.585, "volume": 484213.0}, {"date": "2020-05-22", "close": 0.585, "volume": 509571.0}, {"date": "2020-05-25", "close": 0.595, "volume": 519459.0}, {"date": "2020-05-26", "close": 0.605, "volume": 854239.0}, {"date": "2020-05-27", "close": 0.605, "volume": 357206.0}, {"date": "2020-05-28", "close": 0.605, "volume": 529078.0}, {"date": "2020-05-29", "close": 0.595, "volume": 503176.0}, {"date": "2020-06-01", "close": 0.625, "volume": 825901.0}, {"date": "2020-06-02", "close": 0.625, "volume": 245585.0}, {"date": "2020-06-03", "close": 0.63, "volume": 394945.0}, {"date": "2020-06-04", "close": 0.63, "volume": 463588.0}, {"date": "2020-06-05", "close": 0.625, "volume": 482765.0}, {"date": "2020-06-09", "close": 0.65, "volume": 1345098.0}, {"date": "2020-06-10", "close": 0.675, "volume": 591957.0}, {"date": "2020-06-11", "close": 0.645, "volume": 907242.0}, {"date": "2020-06-12", "close": 0.62, "volume": 795404.0}, {"date": "2020-06-15", "close": 0.585, "volume": 628532.0}, {"date": "2020-06-16", "close": 0.62, "volume": 689106.0}, {"date": "2020-06-17", "close": 0.625, "volume": 300177.0}, {"date": "2020-06-18", "close": 0.62, "volume": 105851.0}, {"date": "2020-06-19", "close": 0.62, "volume": 158248.0}, {"date": "2020-06-22", "close": 0.62, "volume": 267919.0}, {"date": "2020-06-23", "close": 0.62, "volume": 511460.0}, {"date": "2020-06-24", "close": 0.62, "volume": 269849.0}, {"date": "2020-06-25", "close": 0.605, "volume": 568806.0}, {"date": "2020-06-26", "close": 0.62, "volume": 635242.0}, {"date": "2020-06-29", "close": 0.602, "volume": 610132.0}, {"date": "2020-06-30", "close": 0.605, "volume": 921187.0}, {"date": "2020-07-01", "close": 0.615, "volume": 181067.0}, {"date": "2020-07-02", "close": 0.63, "volume": 270917.0}, {"date": "2020-07-03", "close": 0.625, "volume": 262025.0}, {"date": "2020-07-06", "close": 0.635, "volume": 212574.0}, {"date": "2020-07-07", "close": 0.635, "volume": 580400.0}, {"date": "2020-07-08", "close": 0.625, "volume": 179604.0}, {"date": "2020-07-09", "close": 0.655, "volume": 380906.0}, {"date": "2020-07-10", "close": 0.66, "volume": 486257.0}, {"date": "2020-07-13", "close": 0.65, "volume": 320925.0}, {"date": "2020-07-14", "close": 0.63, "volume": 558630.0}, {"date": "2020-07-15", "close": 0.645, "volume": 321361.0}, {"date": "2020-07-16", "close": 0.64, "volume": 303900.0}, {"date": "2020-07-17", "close": 0.655, "volume": 574982.0}, {"date": "2020-07-20", "close": 0.645, "volume": 333083.0}, {"date": "2020-07-21", "close": 0.65, "volume": 453438.0}, {"date": "2020-07-22", "close": 0.655, "volume": 294410.0}, {"date": "2020-07-23", "close": 0.67, "volume": 144919.0}, {"date": "2020-07-24", "close": 0.66, "volume": 214786.0}, {"date": "2020-07-27", "close": 0.66, "volume": 160521.0}, {"date": "2020-07-28", "close": 0.66, "volume": 146004.0}, {"date": "2020-07-29", "close": 0.66, "volume": 113549.0}, {"date": "2020-07-30", "close": 0.66, "volume": 52694.0}, {"date": "2020-07-31", "close": 0.65, "volume": 142033.0}, {"date": "2020-08-03", "close": 0.64, "volume": 348999.0}, {"date": "2020-08-04", "close": 0.65, "volume": 357075.0}, {"date": "2020-08-05", "close": 0.645, "volume": 217018.0}, {"date": "2020-08-06", "close": 0.64, "volume": 198450.0}, {"date": "2020-08-07", "close": 0.645, "volume": 169676.0}, {"date": "2020-08-10", "close": 0.655, "volume": 494106.0}, {"date": "2020-08-11", "close": 0.65, "volume": 413187.0}, {"date": "2020-08-12", "close": 0.647, "volume": 154497.0}, {"date": "2020-08-13", "close": 0.655, "volume": 383400.0}, {"date": "2020-08-14", "close": 0.65, "volume": 277968.0}, {"date": "2020-08-17", "close": 0.655, "volume": 431466.0}, {"date": "2020-08-18", "close": 0.67, "volume": 383604.0}, {"date": "2020-08-19", "close": 0.685, "volume": 247280.0}, {"date": "2020-08-20", "close": 0.675, "volume": 557972.0}, {"date": "2020-08-21", "close": 0.69, "volume": 319903.0}, {"date": "2020-08-24", "close": 0.705, "volume": 626845.0}, {"date": "2020-08-25", "close": 0.715, "volume": 560963.0}, {"date": "2020-08-26", "close": 0.71, "volume": 355591.0}, {"date": "2020-08-27", "close": 0.71, "volume": 283953.0}, {"date": "2020-08-28", "close": 0.7, "volume": 405941.0}, {"date": "2020-08-31", "close": 0.715, "volume": 820694.0}, {"date": "2020-09-01", "close": 0.705, "volume": 449151.0}, {"date": "2020-09-02", "close": 0.72, "volume": 182793.0}, {"date": "2020-09-03", "close": 0.72, "volume": 436939.0}, {"date": "2020-09-04", "close": 0.7, "volume": 620169.0}, {"date": "2020-09-07", "close": 0.71, "volume": 243770.0}, {"date": "2020-09-08", "close": 0.715, "volume": 140869.0}, {"date": "2020-09-09", "close": 0.7, "volume": 354079.0}, {"date": "2020-09-10", "close": 0.715, "volume": 165299.0}, {"date": "2020-09-11", "close": 0.705, "volume": 375778.0}, {"date": "2020-09-14", "close": 0.72, "volume": 516310.0}, {"date": "2020-09-15", "close": 0.72, "volume": 105076.0}, {"date": "2020-09-16", "close": 0.73, "volume": 261654.0}, {"date": "2020-09-17", "close": 0.72, "volume": 229852.0}, {"date": "2020-09-18", "close": 0.74, "volume": 855020.0}, {"date": "2020-09-21", "close": 0.74, "volume": 614380.0}, {"date": "2020-09-22", "close": 0.73, "volume": 335530.0}, {"date": "2020-09-23", "close": 0.73, "volume": 319250.0}, {"date": "2020-09-24", "close": 0.735, "volume": 148382.0}, {"date": "2020-09-25", "close": 0.735, "volume": 195761.0}, {"date": "2020-09-28", "close": 0.735, "volume": 263035.0}, {"date": "2020-09-29", "close": 0.745, "volume": 91224.0}, {"date": "2020-09-30", "close": 0.74, "volume": 505265.0}, {"date": "2020-10-01", "close": 0.74, "volume": 279105.0}, {"date": "2020-10-02", "close": 0.72, "volume": 452932.0}, {"date": "2020-10-05", "close": 0.73, "volume": 389542.0}, {"date": "2020-10-06", "close": 0.745, "volume": 145516.0}, {"date": "2020-10-07", "close": 0.75, "volume": 228285.0}, {"date": "2020-10-08", "close": 0.76, "volume": 295231.0}, {"date": "2020-10-09", "close": 0.775, "volume": 249550.0}, {"date": "2020-10-12", "close": 0.78, "volume": 142820.0}, {"date": "2020-10-13", "close": 0.8, "volume": 645101.0}, {"date": "2020-10-14", "close": 0.79, "volume": 484296.0}, {"date": "2020-10-15", "close": 0.805, "volume": 287757.0}, {"date": "2020-10-16", "close": 0.8, "volume": 246650.0}, {"date": "2020-10-19", "close": 0.79, "volume": 222034.0}, {"date": "2020-10-20", "close": 0.785, "volume": 170024.0}, {"date": "2020-10-21", "close": 0.785, "volume": 336717.0}, {"date": "2020-10-22", "close": 0.79, "volume": 107704.0}, {"date": "2020-10-23", "close": 0.78, "volume": 241573.0}, {"date": "2020-10-26", "close": 0.79, "volume": 336154.0}, {"date": "2020-10-27", "close": 0.785, "volume": 532213.0}, {"date": "2020-10-28", "close": 0.79, "volume": 270245.0}, {"date": "2020-10-29", "close": 0.78, "volume": 483714.0}, {"date": "2020-10-30", "close": 0.785, "volume": 207467.0}, {"date": "2020-11-02", "close": 0.775, "volume": 381179.0}, {"date": "2020-11-03", "close": 0.785, "volume": 157150.0}, {"date": "2020-11-04", "close": 0.79, "volume": 228020.0}, {"date": "2020-11-05", "close": 0.795, "volume": 551563.0}, {"date": "2020-11-06", "close": 0.805, "volume": 304928.0}, {"date": "2020-11-09", "close": 0.815, "volume": 529141.0}, {"date": "2020-11-10", "close": 0.815, "volume": 592235.0}, {"date": "2020-11-11", "close": 0.82, "volume": 331960.0}, {"date": "2020-11-12", "close": 0.82, "volume": 321076.0}, {"date": "2020-11-13", "close": 0.82, "volume": 89540.0}, {"date": "2020-11-16", "close": 0.83, "volume": 18648.0}, {"date": "2020-11-17", "close": 0.825, "volume": 215108.0}, {"date": "2020-11-18", "close": 0.84, "volume": 435431.0}, {"date": "2020-11-19", "close": 0.825, "volume": 427565.0}, {"date": "2020-11-20", "close": 0.845, "volume": 205794.0}, {"date": "2020-11-23", "close": 0.85, "volume": 256784.0}, {"date": "2020-11-24", "close": 0.845, "volume": 189768.0}, {"date": "2020-11-25", "close": 0.85, "volume": 209343.0}, {"date": "2020-11-26", "close": 0.85, "volume": 241274.0}, {"date": "2020-11-27", "close": 0.845, "volume": 212697.0}, {"date": "2020-11-30", "close": 0.85, "volume": 475179.0}, {"date": "2020-12-01", "close": 0.85, "volume": 543145.0}, {"date": "2020-12-02", "close": 0.85, "volume": 106395.0}, {"date": "2020-12-03", "close": 0.85, "volume": 102764.0}, {"date": "2020-12-04", "close": 0.86, "volume": 249330.0}, {"date": "2020-12-07", "close": 0.865, "volume": 171844.0}, {"date": "2020-12-08", "close": 0.875, "volume": 649019.0}, {"date": "2020-12-09", "close": 0.88, "volume": 207067.0}, {"date": "2020-12-10", "close": 0.87, "volume": 274418.0}, {"date": "2020-12-11", "close": 0.875, "volume": 104058.0}, {"date": "2020-12-14", "close": 0.875, "volume": 180727.0}, {"date": "2020-12-15", "close": 0.875, "volume": 87761.0}, {"date": "2020-12-16", "close": 0.88, "volume": 362388.0}, {"date": "2020-12-17", "close": 0.865, "volume": 345181.0}, {"date": "2020-12-18", "close": 0.87, "volume": 363594.0}, {"date": "2020-12-21", "close": 0.872, "volume": 76797.0}, {"date": "2020-12-22", "close": 0.86, "volume": 254329.0}, {"date": "2020-12-23", "close": 0.855, "volume": 153891.0}, {"date": "2020-12-24", "close": 0.86, "volume": 42640.0}, {"date": "2020-12-29", "close": 0.87, "volume": 39723.0}, {"date": "2020-12-30", "close": 0.87, "volume": 66222.0}, {"date": "2020-12-31", "close": 0.87, "volume": 87179.0}, {"date": "2021-01-04", "close": 0.87, "volume": 280010.0}, {"date": "2021-01-05", "close": 0.865, "volume": 97162.0}, {"date": "2021-01-06", "close": 0.865, "volume": 89686.0}, {"date": "2021-01-07", "close": 0.87, "volume": 443671.0}, {"date": "2021-01-08", "close": 0.875, "volume": 107507.0}, {"date": "2021-01-11", "close": 0.865, "volume": 339852.0}, {"date": "2021-01-12", "close": 0.87, "volume": 226063.0}, {"date": "2021-01-13", "close": 0.87, "volume": 318804.0}, {"date": "2021-01-14", "close": 0.875, "volume": 343052.0}, {"date": "2021-01-15", "close": 0.87, "volume": 431916.0}, {"date": "2021-01-18", "close": 0.86, "volume": 226067.0}, {"date": "2021-01-19", "close": 0.86, "volume": 335387.0}, {"date": "2021-01-20", "close": 0.865, "volume": 298600.0}, {"date": "2021-01-21", "close": 0.87, "volume": 129045.0}, {"date": "2021-01-22", "close": 0.875, "volume": 757138.0}, {"date": "2021-01-25", "close": 0.88, "volume": 598772.0}, {"date": "2021-01-27", "close": 0.88, "volume": 415827.0}, {"date": "2021-01-28", "close": 0.85, "volume": 541083.0}, {"date": "2021-01-29", "close": 0.855, "volume": 294269.0}, {"date": "2021-02-01", "close": 0.845, "volume": 413341.0}, {"date": "2021-02-02", "close": 0.87, "volume": 193073.0}, {"date": "2021-02-03", "close": 0.88, "volume": 317971.0}, {"date": "2021-02-04", "close": 0.885, "volume": 190832.0}, {"date": "2021-02-05", "close": 0.88, "volume": 345421.0}, {"date": "2021-02-08", "close": 0.885, "volume": 757115.0}, {"date": "2021-02-09", "close": 0.88, "volume": 615696.0}, {"date": "2021-02-10", "close": 0.88, "volume": 348202.0}, {"date": "2021-02-11", "close": 0.88, "volume": 366213.0}, {"date": "2021-02-12", "close": 0.88, "volume": 569822.0}, {"date": "2021-02-15", "close": 0.885, "volume": 899805.0}, {"date": "2021-02-16", "close": 0.885, "volume": 1198130.0}, {"date": "2021-02-17", "close": 0.915, "volume": 1081062.0}, {"date": "2021-02-18", "close": 0.935, "volume": 808264.0}, {"date": "2021-02-19", "close": 0.93, "volume": 281126.0}, {"date": "2021-02-22", "close": 0.945, "volume": 650971.0}, {"date": "2021-02-23", "close": 0.945, "volume": 235013.0}, {"date": "2021-02-24", "close": 0.93, "volume": 239842.0}, {"date": "2021-02-25", "close": 0.93, "volume": 305859.0}, {"date": "2021-02-26", "close": 0.91, "volume": 334085.0}, {"date": "2021-03-01", "close": 0.925, "volume": 284553.0}, {"date": "2021-03-02", "close": 0.935, "volume": 201142.0}, {"date": "2021-03-03", "close": 0.955, "volume": 926303.0}, {"date": "2021-03-04", "close": 0.925, "volume": 622609.0}, {"date": "2021-03-05", "close": 1.04, "volume": 2693946.0}, {"date": "2021-03-08", "close": 1.025, "volume": 744772.0}, {"date": "2021-03-09", "close": 1.03, "volume": 579317.0}, {"date": "2021-03-10", "close": 1.03, "volume": 646997.0}, {"date": "2021-03-11", "close": 1.03, "volume": 925564.0}, {"date": "2021-03-12", "close": 1.045, "volume": 545023.0}, {"date": "2021-03-15", "close": 1.1, "volume": 772098.0}, {"date": "2021-03-16", "close": 1.07, "volume": 789578.0}, {"date": "2021-03-17", "close": 1.065, "volume": 286478.0}, {"date": "2021-03-18", "close": 1.065, "volume": 442178.0}, {"date": "2021-03-19", "close": 1.075, "volume": 400689.0}, {"date": "2021-03-22", "close": 1.07, "volume": 192854.0}, {"date": "2021-03-23", "close": 1.06, "volume": 558174.0}, {"date": "2021-03-24", "close": 1.055, "volume": 316166.0}, {"date": "2021-03-25", "close": 1.05, "volume": 208906.0}, {"date": "2021-03-26", "close": 1.055, "volume": 272222.0}, {"date": "2021-03-29", "close": 1.055, "volume": 260745.0}, {"date": "2021-03-30", "close": 1.055, "volume": 365620.0}, {"date": "2021-03-31", "close": 1.055, "volume": 254624.0}, {"date": "2021-04-01", "close": 1.045, "volume": 262971.0}, {"date": "2021-04-06", "close": 1.04, "volume": 516974.0}, {"date": "2021-04-07", "close": 1.04, "volume": 191473.0}, {"date": "2021-04-08", "close": 1.06, "volume": 307905.0}, {"date": "2021-04-09", "close": 1.06, "volume": 144299.0}, {"date": "2021-04-12", "close": 1.065, "volume": 260012.0}, {"date": "2021-04-13", "close": 1.075, "volume": 270878.0}, {"date": "2021-04-14", "close": 1.095, "volume": 498692.0}, {"date": "2021-04-15", "close": 1.085, "volume": 441316.0}, {"date": "2021-04-16", "close": 1.09, "volume": 618729.0}, {"date": "2021-04-19", "close": 1.075, "volume": 336630.0}, {"date": "2021-04-20", "close": 1.1, "volume": 391106.0}, {"date": "2021-04-21", "close": 1.08, "volume": 349236.0}, {"date": "2021-04-22", "close": 1.115, "volume": 474812.0}, {"date": "2021-04-23", "close": 1.12, "volume": 374802.0}, {"date": "2021-04-26", "close": 1.13, "volume": 505741.0}, {"date": "2021-04-27", "close": 1.135, "volume": 1032925.0}, {"date": "2021-04-28", "close": 1.165, "volume": 857998.0}, {"date": "2021-04-29", "close": 1.13, "volume": 566689.0}, {"date": "2021-04-30", "close": 1.13, "volume": 470791.0}, {"date": "2021-05-03", "close": 1.12, "volume": 282017.0}, {"date": "2021-05-04", "close": 1.115, "volume": 285055.0}, {"date": "2021-05-05", "close": 1.13, "volume": 453834.0}, {"date": "2021-05-06", "close": 1.105, "volume": 560400.0}, {"date": "2021-05-07", "close": 1.12, "volume": 504084.0}, {"date": "2021-05-10", "close": 1.11, "volume": 299179.0}, {"date": "2021-05-11", "close": 1.09, "volume": 361261.0}, {"date": "2021-05-12", "close": 1.095, "volume": 441075.0}, {"date": "2021-05-13", "close": 1.08, "volume": 861280.0}, {"date": "2021-05-14", "close": 1.105, "volume": 276909.0}, {"date": "2021-05-17", "close": 1.11, "volume": 325750.0}, {"date": "2021-05-18", "close": 1.12, "volume": 273633.0}, {"date": "2021-05-19", "close": 1.105, "volume": 431087.0}, {"date": "2021-05-20", "close": 1.11, "volume": 178698.0}, {"date": "2021-05-21", "close": 1.12, "volume": 104742.0}, {"date": "2021-05-24", "close": 1.12, "volume": 466855.0}, {"date": "2021-05-25", "close": 1.125, "volume": 210526.0}, {"date": "2021-05-26", "close": 1.12, "volume": 393585.0}, {"date": "2021-05-27", "close": 1.125, "volume": 423091.0}, {"date": "2021-05-28", "close": 1.105, "volume": 311867.0}, {"date": "2021-05-31", "close": 1.125, "volume": 331140.0}, {"date": "2021-06-01", "close": 1.115, "volume": 434715.0}, {"date": "2021-06-02", "close": 1.11, "volume": 229450.0}, {"date": "2021-06-03", "close": 1.105, "volume": 320287.0}, {"date": "2021-06-04", "close": 1.115, "volume": 160522.0}, {"date": "2021-06-07", "close": 1.125, "volume": 159258.0}, {"date": "2021-06-08", "close": 1.115, "volume": 296935.0}, {"date": "2021-06-09", "close": 1.115, "volume": 198560.0}, {"date": "2021-06-10", "close": 1.11, "volume": 210090.0}, {"date": "2021-06-11", "close": 1.115, "volume": 169312.0}, {"date": "2021-06-15", "close": 1.105, "volume": 473498.0}, {"date": "2021-06-16", "close": 1.105, "volume": 328638.0}, {"date": "2021-06-17", "close": 1.11, "volume": 173018.0}, {"date": "2021-06-18", "close": 1.11, "volume": 309294.0}, {"date": "2021-06-21", "close": 1.06, "volume": 1057717.0}, {"date": "2021-06-22", "close": 1.075, "volume": 321109.0}, {"date": "2021-06-23", "close": 1.07, "volume": 220977.0}, {"date": "2021-06-24", "close": 1.075, "volume": 89420.0}, {"date": "2021-06-25", "close": 1.075, "volume": 225312.0}, {"date": "2021-06-28", "close": 1.06, "volume": 275160.0}, {"date": "2021-06-29", "close": 1.055, "volume": 1379038.0}, {"date": "2021-06-30", "close": 1.07, "volume": 338647.0}, {"date": "2021-07-01", "close": 1.1, "volume": 543521.0}, {"date": "2021-07-02", "close": 1.1, "volume": 221306.0}, {"date": "2021-07-05", "close": 1.08, "volume": 155809.0}, {"date": "2021-07-06", "close": 1.1, "volume": 121740.0}, {"date": "2021-07-07", "close": 1.085, "volume": 352709.0}, {"date": "2021-07-08", "close": 1.09, "volume": 176393.0}, {"date": "2021-07-09", "close": 1.08, "volume": 218615.0}, {"date": "2021-07-12", "close": 1.085, "volume": 65610.0}, {"date": "2021-07-13", "close": 1.095, "volume": 159747.0}, {"date": "2021-07-14", "close": 1.09, "volume": 169557.0}, {"date": "2021-07-15", "close": 1.09, "volume": 122283.0}, {"date": "2021-07-16", "close": 1.095, "volume": 125956.0}, {"date": "2021-07-19", "close": 1.085, "volume": 237280.0}, {"date": "2021-07-20", "close": 1.075, "volume": 268381.0}, {"date": "2021-07-21", "close": 1.08, "volume": 187789.0}, {"date": "2021-07-22", "close": 1.09, "volume": 140610.0}, {"date": "2021-07-23", "close": 1.09, "volume": 223081.0}, {"date": "2021-07-26", "close": 1.085, "volume": 194336.0}, {"date": "2021-07-27", "close": 1.1, "volume": 369880.0}, {"date": "2021-07-28", "close": 1.11, "volume": 440851.0}, {"date": "2021-07-29", "close": 1.11, "volume": 313339.0}, {"date": "2021-07-30", "close": 1.115, "volume": 243823.0}, {"date": "2021-08-02", "close": 1.12, "volume": 289181.0}, {"date": "2021-08-03", "close": 1.115, "volume": 427999.0}, {"date": "2021-08-04", "close": 1.135, "volume": 302025.0}, {"date": "2021-08-05", "close": 1.115, "volume": 482956.0}, {"date": "2021-08-06", "close": 1.115, "volume": 435170.0}, {"date": "2021-08-09", "close": 1.115, "volume": 224808.0}, {"date": "2021-08-10", "close": 1.12, "volume": 380915.0}, {"date": "2021-08-11", "close": 1.135, "volume": 695390.0}, {"date": "2021-08-12", "close": 1.135, "volume": 358378.0}, {"date": "2021-08-13", "close": 1.15, "volume": 288786.0}, {"date": "2021-08-16", "close": 1.19, "volume": 544933.0}, {"date": "2021-08-17", "close": 1.2, "volume": 351360.0}, {"date": "2021-08-18", "close": 1.23, "volume": 1226044.0}, {"date": "2021-08-19", "close": 1.22, "volume": 1014012.0}, {"date": "2021-08-20", "close": 1.215, "volume": 537196.0}, {"date": "2021-08-23", "close": 1.235, "volume": 820936.0}, {"date": "2021-08-24", "close": 1.25, "volume": 511513.0}, {"date": "2021-08-25", "close": 1.225, "volume": 505120.0}, {"date": "2021-08-26", "close": 1.205, "volume": 558977.0}, {"date": "2021-08-27", "close": 1.24, "volume": 224067.0}, {"date": "2021-08-30", "close": 1.205, "volume": 419437.0}, {"date": "2021-08-31", "close": 1.22, "volume": 175198.0}, {"date": "2021-09-01", "close": 1.245, "volume": 610283.0}, {"date": "2021-09-02", "close": 1.28, "volume": 644007.0}, {"date": "2021-09-03", "close": 1.265, "volume": 602489.0}, {"date": "2021-09-06", "close": 1.275, "volume": 379828.0}, {"date": "2021-09-07", "close": 1.275, "volume": 759814.0}, {"date": "2021-09-08", "close": 1.285, "volume": 682666.0}, {"date": "2021-09-09", "close": 1.265, "volume": 622138.0}, {"date": "2021-09-10", "close": 1.31, "volume": 2042597.0}, {"date": "2021-09-13", "close": 1.18, "volume": 3098466.0}, {"date": "2021-09-14", "close": 1.23, "volume": 2749379.0}, {"date": "2021-09-15", "close": 1.215, "volume": 758149.0}, {"date": "2021-09-16", "close": 1.2, "volume": 646367.0}, {"date": "2021-09-17", "close": 1.195, "volume": 1402675.0}, {"date": "2021-09-20", "close": 1.17, "volume": 803827.0}, {"date": "2021-09-21", "close": 1.14, "volume": 1152247.0}, {"date": "2021-09-22", "close": 1.165, "volume": 583232.0}, {"date": "2021-09-23", "close": 1.125, "volume": 1222829.0}, {"date": "2021-09-24", "close": 1.12, "volume": 1238605.0}, {"date": "2021-09-27", "close": 1.145, "volume": 528344.0}, {"date": "2021-09-28", "close": 1.13, "volume": 355153.0}, {"date": "2021-09-29", "close": 1.12, "volume": 266586.0}, {"date": "2021-09-30", "close": 1.125, "volume": 432215.0}, {"date": "2021-10-01", "close": 1.1, "volume": 270265.0}, {"date": "2021-10-04", "close": 1.12, "volume": 304513.0}, {"date": "2021-10-05", "close": 1.105, "volume": 242983.0}, {"date": "2021-10-06", "close": 1.09, "volume": 432244.0}, {"date": "2021-10-07", "close": 1.03, "volume": 1889114.0}, {"date": "2021-10-08", "close": 1.085, "volume": 1153688.0}, {"date": "2021-10-11", "close": 1.125, "volume": 810973.0}, {"date": "2021-10-12", "close": 1.11, "volume": 314399.0}, {"date": "2021-10-13", "close": 1.12, "volume": 135898.0}, {"date": "2021-10-14", "close": 1.1, "volume": 365421.0}, {"date": "2021-10-15", "close": 1.1, "volume": 717078.0}, {"date": "2021-10-18", "close": 1.06, "volume": 355903.0}, {"date": "2021-10-19", "close": 1.075, "volume": 224806.0}, {"date": "2021-10-20", "close": 1.075, "volume": 125164.0}, {"date": "2021-10-21", "close": 1.06, "volume": 295570.0}, {"date": "2021-10-22", "close": 1.08, "volume": 249017.0}, {"date": "2021-10-25", "close": 1.07, "volume": 425711.0}, {"date": "2021-10-26", "close": 1.045, "volume": 511990.0}, {"date": "2021-10-27", "close": 1.045, "volume": 343673.0}, {"date": "2021-10-28", "close": 1.045, "volume": 199167.0}, {"date": "2021-10-29", "close": 1.065, "volume": 264797.0}, {"date": "2021-11-01", "close": 1.03, "volume": 855625.0}, {"date": "2021-11-02", "close": 1.02, "volume": 388590.0}, {"date": "2021-11-03", "close": 1.02, "volume": 509297.0}, {"date": "2021-11-04", "close": 1.045, "volume": 174453.0}, {"date": "2021-11-05", "close": 1.035, "volume": 470545.0}, {"date": "2021-11-08", "close": 1.03, "volume": 507953.0}, {"date": "2021-11-09", "close": 1.035, "volume": 438698.0}, {"date": "2021-11-10", "close": 1.035, "volume": 245160.0}, {"date": "2021-11-11", "close": 1.035, "volume": 438845.0}, {"date": "2021-11-12", "close": 1.025, "volume": 389964.0}, {"date": "2021-11-15", "close": 1.045, "volume": 140308.0}, {"date": "2021-11-16", "close": 1.055, "volume": 181279.0}, {"date": "2021-11-17", "close": 1.04, "volume": 243552.0}, {"date": "2021-11-18", "close": 1.025, "volume": 205410.0}, {"date": "2021-11-19", "close": 1.025, "volume": 213529.0}, {"date": "2021-11-22", "close": 1.025, "volume": 221747.0}, {"date": "2021-11-23", "close": 1.025, "volume": 296934.0}, {"date": "2021-11-24", "close": 1.02, "volume": 96617.0}, {"date": "2021-11-25", "close": 1.025, "volume": 158152.0}, {"date": "2021-11-26", "close": 1.01, "volume": 436361.0}, {"date": "2021-11-29", "close": 1.005, "volume": 580645.0}, {"date": "2021-11-30", "close": 1.01, "volume": 180470.0}, {"date": "2021-12-01", "close": 1.005, "volume": 255010.0}, {"date": "2021-12-02", "close": 0.98, "volume": 674301.0}, {"date": "2021-12-03", "close": 0.99, "volume": 429495.0}, {"date": "2021-12-06", "close": 0.99, "volume": 111421.0}, {"date": "2021-12-07", "close": 0.99, "volume": 291880.0}, {"date": "2021-12-08", "close": 1.015, "volume": 173389.0}, {"date": "2021-12-09", "close": 1.0, "volume": 415195.0}, {"date": "2021-12-10", "close": 1.005, "volume": 74846.0}, {"date": "2021-12-13", "close": 0.99, "volume": 277380.0}, {"date": "2021-12-14", "close": 0.99, "volume": 390223.0}, {"date": "2021-12-15", "close": 0.985, "volume": 84230.0}, {"date": "2021-12-16", "close": 0.98, "volume": 101800.0}, {"date": "2021-12-17", "close": 0.98, "volume": 313827.0}, {"date": "2021-12-20", "close": 0.965, "volume": 397898.0}, {"date": "2021-12-21", "close": 0.965, "volume": 356446.0}, {"date": "2021-12-22", "close": 0.97, "volume": 467732.0}, {"date": "2021-12-23", "close": 0.965, "volume": 113480.0}, {"date": "2021-12-24", "close": 0.98, "volume": 101136.0}, {"date": "2021-12-29", "close": 0.99, "volume": 263935.0}, {"date": "2021-12-30", "close": 0.995, "volume": 162901.0}, {"date": "2021-12-31", "close": 0.995, "volume": 77671.0}, {"date": "2022-01-04", "close": 1.0, "volume": 164546.0}, {"date": "2022-01-05", "close": 0.99, "volume": 127320.0}, {"date": "2022-01-06", "close": 0.97, "volume": 423944.0}, {"date": "2022-01-07", "close": 0.99, "volume": 143525.0}, {"date": "2022-01-10", "close": 0.99, "volume": 242655.0}, {"date": "2022-01-11", "close": 0.995, "volume": 30081.0}, {"date": "2022-01-12", "close": 0.995, "volume": 156060.0}, {"date": "2022-01-13", "close": 0.98, "volume": 172593.0}, {"date": "2022-01-14", "close": 1.05, "volume": 942219.0}, {"date": "2022-01-17", "close": 1.065, "volume": 588663.0}, {"date": "2022-01-18", "close": 1.06, "volume": 216623.0}, {"date": "2022-01-19", "close": 1.04, "volume": 417248.0}, {"date": "2022-01-20", "close": 1.055, "volume": 112567.0}, {"date": "2022-01-21", "close": 1.03, "volume": 327429.0}, {"date": "2022-01-24", "close": 1.0, "volume": 1034901.0}, {"date": "2022-01-25", "close": 0.98, "volume": 453192.0}, {"date": "2022-01-27", "close": 0.99, "volume": 510799.0}, {"date": "2022-01-28", "close": 0.995, "volume": 161267.0}, {"date": "2022-01-31", "close": 1.02, "volume": 328068.0}, {"date": "2022-02-01", "close": 1.0, "volume": 271756.0}, {"date": "2022-02-02", "close": 1.025, "volume": 101256.0}, {"date": "2022-02-03", "close": 1.025, "volume": 178658.0}, {"date": "2022-02-04", "close": 1.02, "volume": 92892.0}, {"date": "2022-02-07", "close": 0.995, "volume": 436232.0}, {"date": "2022-02-08", "close": 1.0, "volume": 175554.0}, {"date": "2022-02-09", "close": 1.015, "volume": 91645.0}, {"date": "2022-02-10", "close": 1.015, "volume": 75622.0}, {"date": "2022-02-11", "close": 1.0, "volume": 212178.0}, {"date": "2022-02-14", "close": 0.995, "volume": 247182.0}, {"date": "2022-02-15", "close": 1.005, "volume": 214038.0}, {"date": "2022-02-16", "close": 1.015, "volume": 161278.0}, {"date": "2022-02-17", "close": 1.0, "volume": 278746.0}, {"date": "2022-02-18", "close": 1.0, "volume": 157514.0}, {"date": "2022-02-21", "close": 0.995, "volume": 427660.0}, {"date": "2022-02-22", "close": 0.995, "volume": 370114.0}, {"date": "2022-02-23", "close": 0.995, "volume": 221145.0}, {"date": "2022-02-24", "close": 1.0, "volume": 475441.0}, {"date": "2022-02-25", "close": 1.0, "volume": 277296.0}, {"date": "2022-02-28", "close": 1.0, "volume": 285564.0}, {"date": "2022-03-01", "close": 1.01, "volume": 131787.0}, {"date": "2022-03-02", "close": 0.995, "volume": 312302.0}, {"date": "2022-03-03", "close": 1.005, "volume": 224592.0}, {"date": "2022-03-04", "close": 1.02, "volume": 528288.0}, {"date": "2022-03-07", "close": 1.02, "volume": 503262.0}, {"date": "2022-03-08", "close": 1.025, "volume": 624617.0}, {"date": "2022-03-09", "close": 1.045, "volume": 630799.0}, {"date": "2022-03-10", "close": 1.045, "volume": 183894.0}, {"date": "2022-03-11", "close": 1.02, "volume": 278701.0}, {"date": "2022-03-14", "close": 1.045, "volume": 361720.0}, {"date": "2022-03-15", "close": 1.03, "volume": 1195094.0}, {"date": "2022-03-16", "close": 1.035, "volume": 162544.0}, {"date": "2022-03-17", "close": 1.025, "volume": 408279.0}, {"date": "2022-03-18", "close": 1.035, "volume": 471013.0}, {"date": "2022-03-21", "close": 1.04, "volume": 447185.0}, {"date": "2022-03-22", "close": 1.05, "volume": 461067.0}, {"date": "2022-03-23", "close": 1.05, "volume": 287840.0}, {"date": "2022-03-24", "close": 1.065, "volume": 265555.0}, {"date": "2022-03-25", "close": 1.04, "volume": 589857.0}, {"date": "2022-03-28", "close": 1.055, "volume": 740506.0}, {"date": "2022-03-29", "close": 1.065, "volume": 426221.0}, {"date": "2022-03-30", "close": 1.065, "volume": 680597.0}, {"date": "2022-03-31", "close": 1.005, "volume": 575093.0}, {"date": "2022-04-01", "close": 1.005, "volume": 319714.0}, {"date": "2022-04-04", "close": 1.01, "volume": 228465.0}, {"date": "2022-04-05", "close": 1.01, "volume": 318696.0}, {"date": "2022-04-06", "close": 1.0, "volume": 380241.0}, {"date": "2022-04-07", "close": 1.005, "volume": 157044.0}, {"date": "2022-04-08", "close": 1.02, "volume": 345530.0}, {"date": "2022-04-11", "close": 0.995, "volume": 259948.0}, {"date": "2022-04-12", "close": 0.995, "volume": 208429.0}, {"date": "2022-04-13", "close": 1.01, "volume": 280858.0}, {"date": "2022-04-14", "close": 1.0, "volume": 243521.0}, {"date": "2022-04-19", "close": 1.015, "volume": 225112.0}, {"date": "2022-04-20", "close": 1.005, "volume": 430955.0}, {"date": "2022-04-21", "close": 1.005, "volume": 184774.0}, {"date": "2022-04-22", "close": 1.005, "volume": 205396.0}, {"date": "2022-04-26", "close": 0.99, "volume": 561477.0}, {"date": "2022-04-27", "close": 0.97, "volume": 427087.0}, {"date": "2022-04-28", "close": 0.975, "volume": 131196.0}, {"date": "2022-04-29", "close": 0.975, "volume": 489520.0}, {"date": "2022-05-02", "close": 0.96, "volume": 337113.0}, {"date": "2022-05-03", "close": 0.95, "volume": 177509.0}, {"date": "2022-05-04", "close": 0.94, "volume": 398162.0}, {"date": "2022-05-05", "close": 0.95, "volume": 545938.0}, {"date": "2022-05-06", "close": 0.93, "volume": 197232.0}, {"date": "2022-05-09", "close": 0.915, "volume": 215817.0}, {"date": "2022-05-10", "close": 0.91, "volume": 244204.0}, {"date": "2022-05-11", "close": 0.91, "volume": 201001.0}, {"date": "2022-05-12", "close": 0.915, "volume": 135541.0}, {"date": "2022-05-13", "close": 0.95, "volume": 224175.0}, {"date": "2022-05-16", "close": 0.93, "volume": 244704.0}, {"date": "2022-05-17", "close": 0.93, "volume": 250761.0}, {"date": "2022-05-18", "close": 0.945, "volume": 265250.0}, {"date": "2022-05-19", "close": 0.935, "volume": 169848.0}, {"date": "2022-05-20", "close": 0.925, "volume": 371200.0}, {"date": "2022-05-23", "close": 0.94, "volume": 268824.0}, {"date": "2022-05-24", "close": 0.94, "volume": 357811.0}, {"date": "2022-05-25", "close": 0.95, "volume": 254056.0}, {"date": "2022-05-26", "close": 0.93, "volume": 378386.0}, {"date": "2022-05-27", "close": 0.935, "volume": 174000.0}, {"date": "2022-05-30", "close": 0.945, "volume": 236053.0}, {"date": "2022-05-31", "close": 0.93, "volume": 296977.0}, {"date": "2022-06-01", "close": 0.915, "volume": 552732.0}, {"date": "2022-06-02", "close": 0.92, "volume": 397697.0}, {"date": "2022-06-03", "close": 0.92, "volume": 779923.0}, {"date": "2022-06-06", "close": 0.93, "volume": 357166.0}, {"date": "2022-06-07", "close": 0.935, "volume": 184227.0}, {"date": "2022-06-08", "close": 0.915, "volume": 347161.0}, {"date": "2022-06-09", "close": 0.91, "volume": 758840.0}, {"date": "2022-06-10", "close": 0.895, "volume": 436148.0}, {"date": "2022-06-14", "close": 0.875, "volume": 1013511.0}, {"date": "2022-06-15", "close": 0.865, "volume": 434231.0}, {"date": "2022-06-16", "close": 0.87, "volume": 403199.0}, {"date": "2022-06-17", "close": 0.915, "volume": 436293.0}, {"date": "2022-06-20", "close": 0.89, "volume": 422718.0}, {"date": "2022-06-21", "close": 0.89, "volume": 365205.0}, {"date": "2022-06-22", "close": 0.895, "volume": 387871.0}, {"date": "2022-06-23", "close": 0.865, "volume": 341459.0}, {"date": "2022-06-24", "close": 0.865, "volume": 267137.0}, {"date": "2022-06-27", "close": 0.87, "volume": 251602.0}, {"date": "2022-06-28", "close": 0.86, "volume": 293072.0}, {"date": "2022-06-29", "close": 0.85, "volume": 326647.0}, {"date": "2022-06-30", "close": 0.845, "volume": 211319.0}, {"date": "2022-07-01", "close": 0.86, "volume": 187055.0}, {"date": "2022-07-04", "close": 0.875, "volume": 119280.0}, {"date": "2022-07-05", "close": 0.885, "volume": 97470.0}, {"date": "2022-07-06", "close": 0.87, "volume": 259940.0}, {"date": "2022-07-07", "close": 0.87, "volume": 146492.0}, {"date": "2022-07-08", "close": 0.89, "volume": 262767.0}, {"date": "2022-07-11", "close": 0.88, "volume": 52970.0}, {"date": "2022-07-12", "close": 0.87, "volume": 194378.0}, {"date": "2022-07-13", "close": 0.87, "volume": 177813.0}, {"date": "2022-07-14", "close": 0.885, "volume": 358749.0}, {"date": "2022-07-15", "close": 0.915, "volume": 854561.0}, {"date": "2022-07-18", "close": 0.925, "volume": 353137.0}, {"date": "2022-07-19", "close": 0.93, "volume": 255393.0}, {"date": "2022-07-20", "close": 0.94, "volume": 404203.0}, {"date": "2022-07-21", "close": 0.94, "volume": 88887.0}, {"date": "2022-07-22", "close": 0.93, "volume": 220982.0}, {"date": "2022-07-25", "close": 0.92, "volume": 151907.0}, {"date": "2022-07-26", "close": 0.935, "volume": 188255.0}, {"date": "2022-07-27", "close": 0.93, "volume": 51905.0}, {"date": "2022-07-28", "close": 0.935, "volume": 102723.0}, {"date": "2022-07-29", "close": 0.93, "volume": 36386.0}, {"date": "2022-08-01", "close": 0.93, "volume": 213420.0}, {"date": "2022-08-02", "close": 0.93, "volume": 237782.0}, {"date": "2022-08-03", "close": 0.92, "volume": 325043.0}, {"date": "2022-08-04", "close": 0.925, "volume": 282898.0}, {"date": "2022-08-05", "close": 0.93, "volume": 250876.0}, {"date": "2022-08-08", "close": 0.925, "volume": 371467.0}, {"date": "2022-08-09", "close": 0.925, "volume": 50672.0}, {"date": "2022-08-10", "close": 0.935, "volume": 115946.0}, {"date": "2022-08-11", "close": 0.94, "volume": 210436.0}, {"date": "2022-08-12", "close": 0.94, "volume": 247050.0}, {"date": "2022-08-15", "close": 0.96, "volume": 505522.0}, {"date": "2022-08-16", "close": 0.955, "volume": 204036.0}, {"date": "2022-08-17", "close": 0.955, "volume": 158347.0}, {"date": "2022-08-18", "close": 0.96, "volume": 181232.0}, {"date": "2022-08-19", "close": 0.97, "volume": 411751.0}, {"date": "2022-08-22", "close": 0.965, "volume": 156137.0}, {"date": "2022-08-23", "close": 0.945, "volume": 154696.0}, {"date": "2022-08-24", "close": 0.95, "volume": 115135.0}, {"date": "2022-08-25", "close": 0.95, "volume": 127304.0}, {"date": "2022-08-26", "close": 0.945, "volume": 155442.0}, {"date": "2022-08-29", "close": 0.92, "volume": 452792.0}, {"date": "2022-08-30", "close": 0.93, "volume": 43150.0}, {"date": "2022-08-31", "close": 0.95, "volume": 73678.0}, {"date": "2022-09-01", "close": 0.93, "volume": 102828.0}, {"date": "2022-09-02", "close": 0.95, "volume": 53592.0}, {"date": "2022-09-05", "close": 0.945, "volume": 136806.0}, {"date": "2022-09-06", "close": 0.94, "volume": 336173.0}, {"date": "2022-09-07", "close": 0.95, "volume": 81111.0}, {"date": "2022-09-08", "close": 0.935, "volume": 295971.0}, {"date": "2022-09-09", "close": 0.93, "volume": 207653.0}, {"date": "2022-09-12", "close": 0.945, "volume": 586899.0}, {"date": "2022-09-13", "close": 0.94, "volume": 140960.0}, {"date": "2022-09-14", "close": 0.94, "volume": 124378.0}, {"date": "2022-09-15", "close": 0.98, "volume": 386853.0}, {"date": "2022-09-16", "close": 0.97, "volume": 148967.0}, {"date": "2022-09-19", "close": 0.955, "volume": 157636.0}, {"date": "2022-09-20", "close": 0.99, "volume": 590793.0}, {"date": "2022-09-21", "close": 0.965, "volume": 400418.0}, {"date": "2022-09-23", "close": 0.9625, "volume": 198156.0}, {"date": "2022-09-26", "close": 0.965, "volume": 461995.0}, {"date": "2022-09-27", "close": 0.96, "volume": 157600.0}, {"date": "2022-09-28", "close": 0.95, "volume": 301305.0}, {"date": "2022-09-29", "close": 0.97, "volume": 183684.0}, {"date": "2022-09-30", "close": 0.96, "volume": 268770.0}, {"date": "2022-10-03", "close": 0.935, "volume": 272613.0}, {"date": "2022-10-04", "close": 0.95, "volume": 207973.0}, {"date": "2022-10-05", "close": 0.98, "volume": 166801.0}, {"date": "2022-10-06", "close": 0.985, "volume": 503129.0}, {"date": "2022-10-07", "close": 0.98, "volume": 106800.0}, {"date": "2022-10-10", "close": 1.02, "volume": 706020.0}, {"date": "2022-10-11", "close": 1.02, "volume": 337155.0}, {"date": "2022-10-12", "close": 1.005, "volume": 413903.0}, {"date": "2022-10-13", "close": 1.02, "volume": 365114.0}, {"date": "2022-10-14", "close": 1.025, "volume": 237719.0}, {"date": "2022-10-17", "close": 0.97, "volume": 425065.0}, {"date": "2022-10-18", "close": 0.955, "volume": 332934.0}, {"date": "2022-10-19", "close": 0.955, "volume": 331470.0}, {"date": "2022-10-20", "close": 0.95, "volume": 200303.0}, {"date": "2022-10-21", "close": 0.95, "volume": 148413.0}, {"date": "2022-10-24", "close": 0.95, "volume": 275835.0}, {"date": "2022-10-25", "close": 0.96, "volume": 228639.0}, {"date": "2022-10-26", "close": 0.96, "volume": 309211.0}, {"date": "2022-10-27", "close": 0.94, "volume": 487184.0}, {"date": "2022-10-28", "close": 0.92, "volume": 687556.0}, {"date": "2022-10-31", "close": 0.915, "volume": 331794.0}, {"date": "2022-11-01", "close": 0.92, "volume": 193882.0}, {"date": "2022-11-02", "close": 0.925, "volume": 185438.0}, {"date": "2022-11-03", "close": 0.935, "volume": 152547.0}, {"date": "2022-11-04", "close": 0.935, "volume": 346809.0}, {"date": "2022-11-07", "close": 0.925, "volume": 406433.0}, {"date": "2022-11-08", "close": 0.93, "volume": 163807.0}, {"date": "2022-11-09", "close": 0.945, "volume": 200953.0}, {"date": "2022-11-10", "close": 0.945, "volume": 71045.0}, {"date": "2022-11-11", "close": 0.96, "volume": 259499.0}, {"date": "2022-11-14", "close": 0.955, "volume": 237271.0}, {"date": "2022-11-15", "close": 0.935, "volume": 245462.0}, {"date": "2022-11-16", "close": 0.95, "volume": 121974.0}, {"date": "2022-11-17", "close": 0.935, "volume": 338092.0}, {"date": "2022-11-18", "close": 0.945, "volume": 69112.0}, {"date": "2022-11-21", "close": 0.935, "volume": 129313.0}, {"date": "2022-11-22", "close": 0.955, "volume": 288299.0}, {"date": "2022-11-23", "close": 0.94, "volume": 257021.0}, {"date": "2022-11-24", "close": 0.945, "volume": 89493.0}, {"date": "2022-11-25", "close": 0.955, "volume": 150576.0}, {"date": "2022-11-28", "close": 0.935, "volume": 114836.0}, {"date": "2022-11-29", "close": 0.94, "volume": 220734.0}, {"date": "2022-11-30", "close": 0.94, "volume": 3500.0}, {"date": "2022-12-01", "close": 0.94, "volume": 286047.0}, {"date": "2022-12-02", "close": 0.94, "volume": 114135.0}, {"date": "2022-12-05", "close": 0.945, "volume": 128412.0}, {"date": "2022-12-06", "close": 0.94, "volume": 302731.0}, {"date": "2022-12-07", "close": 0.94, "volume": 233546.0}, {"date": "2022-12-08", "close": 0.935, "volume": 224191.0}, {"date": "2022-12-09", "close": 0.93, "volume": 163680.0}, {"date": "2022-12-12", "close": 0.905, "volume": 814260.0}, {"date": "2022-12-13", "close": 0.91, "volume": 321176.0}, {"date": "2022-12-14", "close": 0.92, "volume": 301292.0}, {"date": "2022-12-15", "close": 0.93, "volume": 190764.0}, {"date": "2022-12-16", "close": 0.915, "volume": 78703.0}, {"date": "2022-12-19", "close": 0.91, "volume": 85699.0}, {"date": "2022-12-20", "close": 0.9, "volume": 270506.0}, {"date": "2022-12-21", "close": 0.9, "volume": 131729.0}, {"date": "2022-12-22", "close": 0.915, "volume": 95779.0}, {"date": "2022-12-23", "close": 0.91, "volume": 52372.0}, {"date": "2022-12-28", "close": 0.9, "volume": 103184.0}, {"date": "2022-12-29", "close": 0.885, "volume": 398961.0}, {"date": "2022-12-30", "close": 0.9, "volume": 57971.0}, {"date": "2023-01-03", "close": 0.9, "volume": 163640.0}, {"date": "2023-01-04", "close": 0.9, "volume": 200163.0}, {"date": "2023-01-05", "close": 0.89, "volume": 30539.0}, {"date": "2023-01-06", "close": 0.9, "volume": 59422.0}, {"date": "2023-01-09", "close": 0.91, "volume": 321503.0}, {"date": "2023-01-10", "close": 0.915, "volume": 88681.0}, {"date": "2023-01-11", "close": 0.9, "volume": 246508.0}, {"date": "2023-01-12", "close": 0.92, "volume": 210088.0}, {"date": "2023-01-13", "close": 0.91, "volume": 253884.0}, {"date": "2023-01-16", "close": 0.91, "volume": 277509.0}, {"date": "2023-01-17", "close": 0.91, "volume": 209995.0}, {"date": "2023-01-18", "close": 0.915, "volume": 93607.0}, {"date": "2023-01-19", "close": 0.91, "volume": 137267.0}, {"date": "2023-01-20", "close": 0.915, "volume": 46091.0}, {"date": "2023-01-23", "close": 0.92, "volume": 106736.0}, {"date": "2023-01-24", "close": 0.9225, "volume": 62672.0}, {"date": "2023-01-25", "close": 0.92, "volume": 137700.0}, {"date": "2023-01-27", "close": 0.92, "volume": 242177.0}, {"date": "2023-01-30", "close": 0.925, "volume": 242740.0}, {"date": "2023-01-31", "close": 0.935, "volume": 122950.0}, {"date": "2023-02-01", "close": 0.935, "volume": 101529.0}, {"date": "2023-02-02", "close": 0.94, "volume": 203449.0}, {"date": "2023-02-03", "close": 0.935, "volume": 139502.0}, {"date": "2023-02-06", "close": 0.935, "volume": 519758.0}, {"date": "2023-02-07", "close": 0.925, "volume": 146224.0}, {"date": "2023-02-08", "close": 0.935, "volume": 52788.0}, {"date": "2023-02-09", "close": 0.94, "volume": 261906.0}, {"date": "2023-02-10", "close": 0.94, "volume": 267034.0}, {"date": "2023-02-13", "close": 0.935, "volume": 120785.0}, {"date": "2023-02-14", "close": 0.935, "volume": 84867.0}, {"date": "2023-02-15", "close": 0.945, "volume": 419705.0}, {"date": "2023-02-16", "close": 0.93, "volume": 129382.0}, {"date": "2023-02-17", "close": 0.94, "volume": 109838.0}, {"date": "2023-02-20", "close": 0.935, "volume": 337166.0}, {"date": "2023-02-21", "close": 0.92, "volume": 518113.0}, {"date": "2023-02-22", "close": 0.91, "volume": 485068.0}, {"date": "2023-02-23", "close": 0.91, "volume": 102915.0}, {"date": "2023-02-24", "close": 0.905, "volume": 478074.0}, {"date": "2023-02-27", "close": 0.9, "volume": 239379.0}, {"date": "2023-02-28", "close": 0.9, "volume": 168347.0}, {"date": "2023-03-01", "close": 0.91, "volume": 99345.0}, {"date": "2023-03-02", "close": 0.9, "volume": 407507.0}, {"date": "2023-03-03", "close": 0.905, "volume": 118342.0}, {"date": "2023-03-06", "close": 0.905, "volume": 167538.0}, {"date": "2023-03-07", "close": 0.915, "volume": 166895.0}, {"date": "2023-03-08", "close": 0.915, "volume": 256874.0}, {"date": "2023-03-09", "close": 0.92, "volume": 250475.0}, {"date": "2023-03-10", "close": 0.92, "volume": 246242.0}, {"date": "2023-03-13", "close": 0.92, "volume": 388650.0}, {"date": "2023-03-14", "close": 0.92, "volume": 1078710.0}, {"date": "2023-03-15", "close": 0.92, "volume": 244910.0}, {"date": "2023-03-16", "close": 0.91, "volume": 360124.0}, {"date": "2023-03-17", "close": 0.92, "volume": 95712.0}, {"date": "2023-03-20", "close": 0.9, "volume": 183343.0}, {"date": "2023-03-21", "close": 0.915, "volume": 228662.0}, {"date": "2023-03-22", "close": 0.915, "volume": 62856.0}, {"date": "2023-03-23", "close": 0.905, "volume": 124814.0}, {"date": "2023-03-24", "close": 0.9, "volume": 165633.0}, {"date": "2023-03-27", "close": 0.9, "volume": 49708.0}, {"date": "2023-03-28", "close": 0.91, "volume": 233251.0}, {"date": "2023-03-29", "close": 0.905, "volume": 167841.0}, {"date": "2023-03-30", "close": 0.91, "volume": 252395.0}, {"date": "2023-03-31", "close": 0.915, "volume": 275404.0}, {"date": "2023-04-03", "close": 0.92, "volume": 377072.0}, {"date": "2023-04-04", "close": 0.915, "volume": 273026.0}, {"date": "2023-04-05", "close": 0.915, "volume": 225213.0}, {"date": "2023-04-06", "close": 0.91, "volume": 26343.0}, {"date": "2023-04-11", "close": 0.91, "volume": 339986.0}, {"date": "2023-04-12", "close": 0.91, "volume": 295458.0}, {"date": "2023-04-13", "close": 0.91, "volume": 307657.0}, {"date": "2023-04-14", "close": 0.865, "volume": 359751.0}, {"date": "2023-04-17", "close": 0.855, "volume": 317398.0}, {"date": "2023-04-18", "close": 0.85, "volume": 336281.0}, {"date": "2023-04-19", "close": 0.85, "volume": 174410.0}, {"date": "2023-04-20", "close": 0.84, "volume": 59532.0}, {"date": "2023-04-21", "close": 0.85, "volume": 89239.0}, {"date": "2023-04-24", "close": 0.84, "volume": 176084.0}, {"date": "2023-04-26", "close": 0.83, "volume": 164318.0}, {"date": "2023-04-27", "close": 0.845, "volume": 183418.0}, {"date": "2023-04-28", "close": 0.85, "volume": 274443.0}, {"date": "2023-05-01", "close": 0.83, "volume": 202368.0}, {"date": "2023-05-02", "close": 0.835, "volume": 189212.0}, {"date": "2023-05-03", "close": 0.82, "volume": 277881.0}, {"date": "2023-05-04", "close": 0.795, "volume": 423011.0}, {"date": "2023-05-05", "close": 0.8, "volume": 316537.0}, {"date": "2023-05-08", "close": 0.8, "volume": 260380.0}, {"date": "2023-05-09", "close": 0.8, "volume": 241977.0}, {"date": "2023-05-10", "close": 0.79, "volume": 170583.0}, {"date": "2023-05-11", "close": 0.79, "volume": 118164.0}, {"date": "2023-05-12", "close": 0.79, "volume": 80735.0}, {"date": "2023-05-15", "close": 0.78, "volume": 169127.0}, {"date": "2023-05-16", "close": 0.8, "volume": 204430.0}, {"date": "2023-05-17", "close": 0.8, "volume": 99701.0}, {"date": "2023-05-18", "close": 0.785, "volume": 195927.0}, {"date": "2023-05-19", "close": 0.79, "volume": 188421.0}, {"date": "2023-05-22", "close": 0.795, "volume": 135186.0}, {"date": "2023-05-23", "close": 0.78, "volume": 242054.0}, {"date": "2023-05-24", "close": 0.765, "volume": 258702.0}, {"date": "2023-05-25", "close": 0.76, "volume": 181905.0}, {"date": "2023-05-26", "close": 0.755, "volume": 327214.0}, {"date": "2023-05-29", "close": 0.76, "volume": 194131.0}, {"date": "2023-05-30", "close": 0.755, "volume": 273901.0}, {"date": "2023-05-31", "close": 0.745, "volume": 437348.0}, {"date": "2023-06-01", "close": 0.74, "volume": 182275.0}, {"date": "2023-06-02", "close": 0.73, "volume": 246963.0}, {"date": "2023-06-05", "close": 0.74, "volume": 278076.0}, {"date": "2023-06-06", "close": 0.735, "volume": 256062.0}, {"date": "2023-06-07", "close": 0.73, "volume": 270909.0}, {"date": "2023-06-08", "close": 0.72, "volume": 241932.0}, {"date": "2023-06-09", "close": 0.715, "volume": 523901.0}, {"date": "2023-06-13", "close": 0.71, "volume": 514813.0}, {"date": "2023-06-14", "close": 0.72, "volume": 528582.0}, {"date": "2023-06-15", "close": 0.725, "volume": 288894.0}, {"date": "2023-06-16", "close": 0.745, "volume": 162053.0}, {"date": "2023-06-19", "close": 0.75, "volume": 206247.0}, {"date": "2023-06-20", "close": 0.75, "volume": 69656.0}, {"date": "2023-06-21", "close": 0.76, "volume": 176109.0}, {"date": "2023-06-22", "close": 0.74, "volume": 136901.0}, {"date": "2023-06-23", "close": 0.73, "volume": 169690.0}, {"date": "2023-06-26", "close": 0.72, "volume": 181402.0}, {"date": "2023-06-27", "close": 0.72, "volume": 337482.0}, {"date": "2023-06-28", "close": 0.725, "volume": 274791.0}, {"date": "2023-06-29", "close": 0.735, "volume": 385571.0}, {"date": "2023-06-30", "close": 0.75, "volume": 282124.0}, {"date": "2023-07-03", "close": 0.77, "volume": 158904.0}, {"date": "2023-07-04", "close": 0.785, "volume": 110516.0}, {"date": "2023-07-05", "close": 0.785, "volume": 100666.0}, {"date": "2023-07-06", "close": 0.785, "volume": 88792.0}, {"date": "2023-07-07", "close": 0.8, "volume": 121994.0}, {"date": "2023-07-10", "close": 0.765, "volume": 132584.0}, {"date": "2023-07-11", "close": 0.795, "volume": 87632.0}, {"date": "2023-07-12", "close": 0.775, "volume": 7485.0}, {"date": "2023-07-13", "close": 0.78, "volume": 299889.0}, {"date": "2023-07-14", "close": 0.805, "volume": 272782.0}, {"date": "2023-07-17", "close": 0.8, "volume": 265220.0}, {"date": "2023-07-18", "close": 0.79, "volume": 61983.0}, {"date": "2023-07-19", "close": 0.79, "volume": 191638.0}, {"date": "2023-07-20", "close": 0.795, "volume": 11968.0}, {"date": "2023-07-21", "close": 0.79, "volume": 128282.0}, {"date": "2023-07-24", "close": 0.775, "volume": 290601.0}, {"date": "2023-07-25", "close": 0.79, "volume": 107921.0}, {"date": "2023-07-26", "close": 0.785, "volume": 57675.0}, {"date": "2023-07-27", "close": 0.795, "volume": 158698.0}, {"date": "2023-07-28", "close": 0.79, "volume": 91980.0}, {"date": "2023-07-31", "close": 0.8, "volume": 318738.0}, {"date": "2023-08-01", "close": 0.79, "volume": 189613.0}, {"date": "2023-08-02", "close": 0.8, "volume": 337600.0}, {"date": "2023-08-03", "close": 0.81, "volume": 16926.0}, {"date": "2023-08-04", "close": 0.805, "volume": 226245.0}, {"date": "2023-08-07", "close": 0.81, "volume": 16605.0}, {"date": "2023-08-08", "close": 0.8, "volume": 96749.0}, {"date": "2023-08-09", "close": 0.81, "volume": 106605.0}, {"date": "2023-08-10", "close": 0.8, "volume": 220358.0}, {"date": "2023-08-11", "close": 0.81, "volume": 207734.0}, {"date": "2023-08-14", "close": 0.795, "volume": 206489.0}, {"date": "2023-08-15", "close": 0.795, "volume": 374341.0}, {"date": "2023-08-16", "close": 0.78, "volume": 175252.0}, {"date": "2023-08-17", "close": 0.78, "volume": 207869.0}, {"date": "2023-08-18", "close": 0.775, "volume": 217812.0}, {"date": "2023-08-21", "close": 0.765, "volume": 141072.0}, {"date": "2023-08-22", "close": 0.77, "volume": 124377.0}, {"date": "2023-08-23", "close": 0.8, "volume": 253516.0}, {"date": "2023-08-24", "close": 0.8, "volume": 377979.0}, {"date": "2023-08-25", "close": 0.79, "volume": 183974.0}, {"date": "2023-08-28", "close": 0.785, "volume": 53258.0}, {"date": "2023-08-29", "close": 0.775, "volume": 197690.0}, {"date": "2023-08-30", "close": 0.76, "volume": 801459.0}, {"date": "2023-08-31", "close": 0.76, "volume": 176120.0}, {"date": "2023-09-01", "close": 0.775, "volume": 192479.0}, {"date": "2023-09-04", "close": 0.765, "volume": 250348.0}, {"date": "2023-09-05", "close": 0.76, "volume": 131653.0}, {"date": "2023-09-06", "close": 0.78, "volume": 314378.0}, {"date": "2023-09-07", "close": 0.765, "volume": 181805.0}, {"date": "2023-09-08", "close": 0.765, "volume": 425745.0}, {"date": "2023-09-11", "close": 0.77, "volume": 75075.0}, {"date": "2023-09-12", "close": 0.765, "volume": 226426.0}, {"date": "2023-09-13", "close": 0.765, "volume": 358584.0}, {"date": "2023-09-14", "close": 0.755, "volume": 29889.0}, {"date": "2023-09-15", "close": 0.76, "volume": 511152.0}, {"date": "2023-09-18", "close": 0.76, "volume": 135184.0}, {"date": "2023-09-19", "close": 0.76, "volume": 173383.0}, {"date": "2023-09-20", "close": 0.76, "volume": 146754.0}, {"date": "2023-09-21", "close": 0.76, "volume": 47731.0}, {"date": "2023-09-22", "close": 0.755, "volume": 233829.0}, {"date": "2023-09-25", "close": 0.76, "volume": 51295.0}, {"date": "2023-09-26", "close": 0.76, "volume": 189312.0}, {"date": "2023-09-27", "close": 0.74, "volume": 696083.0}, {"date": "2023-09-28", "close": 0.76, "volume": 154696.0}, {"date": "2023-09-29", "close": 0.76, "volume": 175562.0}, {"date": "2023-10-02", "close": 0.75, "volume": 53851.0}, {"date": "2023-10-03", "close": 0.745, "volume": 169482.0}, {"date": "2023-10-04", "close": 0.75, "volume": 275183.0}, {"date": "2023-10-05", "close": 0.76, "volume": 181626.0}, {"date": "2023-10-06", "close": 0.75, "volume": 223117.0}, {"date": "2023-10-09", "close": 0.755, "volume": 147260.0}, {"date": "2023-10-10", "close": 0.75, "volume": 645871.0}, {"date": "2023-10-11", "close": 0.75, "volume": 218515.0}, {"date": "2023-10-12", "close": 0.775, "volume": 221326.0}, {"date": "2023-10-13", "close": 0.775, "volume": 358012.0}, {"date": "2023-10-16", "close": 0.725, "volume": 348826.0}, {"date": "2023-10-17", "close": 0.73, "volume": 83470.0}, {"date": "2023-10-18", "close": 0.72, "volume": 104788.0}, {"date": "2023-10-19", "close": 0.72, "volume": 264483.0}, {"date": "2023-10-20", "close": 0.715, "volume": 183248.0}, {"date": "2023-10-23", "close": 0.7, "volume": 150261.0}, {"date": "2023-10-24", "close": 0.7, "volume": 157355.0}, {"date": "2023-10-25", "close": 0.67, "volume": 468235.0}, {"date": "2023-10-26", "close": 0.675, "volume": 120719.0}, {"date": "2023-10-27", "close": 0.69, "volume": 128751.0}, {"date": "2023-10-30", "close": 0.7, "volume": 186091.0}, {"date": "2023-10-31", "close": 0.7, "volume": 56898.0}, {"date": "2023-11-01", "close": 0.69, "volume": 89604.0}, {"date": "2023-11-02", "close": 0.685, "volume": 168365.0}, {"date": "2023-11-03", "close": 0.68, "volume": 547343.0}, {"date": "2023-11-06", "close": 0.695, "volume": 16081.0}, {"date": "2023-11-07", "close": 0.7, "volume": 45972.0}, {"date": "2023-11-08", "close": 0.685, "volume": 108715.0}, {"date": "2023-11-09", "close": 0.695, "volume": 80547.0}, {"date": "2023-11-10", "close": 0.695, "volume": 110143.0}, {"date": "2023-11-13", "close": 0.695, "volume": 150780.0}, {"date": "2023-11-14", "close": 0.7, "volume": 84101.0}, {"date": "2023-11-15", "close": 0.705, "volume": 156692.0}, {"date": "2023-11-16", "close": 0.7, "volume": 83221.0}, {"date": "2023-11-17", "close": 0.715, "volume": 166038.0}, {"date": "2023-11-20", "close": 0.7, "volume": 166430.0}, {"date": "2023-11-21", "close": 0.705, "volume": 66948.0}, {"date": "2023-11-22", "close": 0.7, "volume": 120023.0}, {"date": "2023-11-23", "close": 0.7, "volume": 140382.0}, {"date": "2023-11-24", "close": 0.695, "volume": 210554.0}, {"date": "2023-11-27", "close": 0.695, "volume": 127802.0}, {"date": "2023-11-28", "close": 0.695, "volume": 53401.0}, {"date": "2023-11-29", "close": 0.71, "volume": 111770.0}, {"date": "2023-11-30", "close": 0.7, "volume": 270882.0}, {"date": "2023-12-01", "close": 0.7, "volume": 132850.0}, {"date": "2023-12-04", "close": 0.685, "volume": 331720.0}, {"date": "2023-12-05", "close": 0.695, "volume": 45662.0}, {"date": "2023-12-06", "close": 0.695, "volume": 154406.0}, {"date": "2023-12-07", "close": 0.69, "volume": 88410.0}, {"date": "2023-12-08", "close": 0.685, "volume": 306044.0}, {"date": "2023-12-11", "close": 0.68, "volume": 311223.0}, {"date": "2023-12-12", "close": 0.685, "volume": 104569.0}, {"date": "2023-12-13", "close": 0.685, "volume": 82539.0}, {"date": "2023-12-14", "close": 0.69, "volume": 286443.0}, {"date": "2023-12-15", "close": 0.705, "volume": 380648.0}, {"date": "2023-12-18", "close": 0.705, "volume": 212521.0}, {"date": "2023-12-19", "close": 0.695, "volume": 169173.0}, {"date": "2023-12-20", "close": 0.695, "volume": 431571.0}, {"date": "2023-12-21", "close": 0.69, "volume": 151961.0}, {"date": "2023-12-22", "close": 0.69, "volume": 146611.0}, {"date": "2023-12-27", "close": 0.705, "volume": 80456.0}, {"date": "2023-12-28", "close": 0.7, "volume": 164409.0}, {"date": "2023-12-29", "close": 0.7025, "volume": 50782.0}, {"date": "2024-01-02", "close": 0.705, "volume": 62212.0}, {"date": "2024-01-03", "close": 0.69, "volume": 290355.0}, {"date": "2024-01-04", "close": 0.69, "volume": 46917.0}, {"date": "2024-01-05", "close": 0.695, "volume": 3129.0}, {"date": "2024-01-08", "close": 0.695, "volume": 155131.0}, {"date": "2024-01-09", "close": 0.695, "volume": 197640.0}, {"date": "2024-01-10", "close": 0.705, "volume": 91144.0}, {"date": "2024-01-11", "close": 0.7, "volume": 76877.0}, {"date": "2024-01-12", "close": 0.71, "volume": 73704.0}, {"date": "2024-01-15", "close": 0.71, "volume": 449391.0}, {"date": "2024-01-16", "close": 0.705, "volume": 178581.0}, {"date": "2024-01-17", "close": 0.71, "volume": 212560.0}, {"date": "2024-01-18", "close": 0.7, "volume": 128189.0}, {"date": "2024-01-19", "close": 0.7, "volume": 244233.0}, {"date": "2024-01-22", "close": 0.71, "volume": 128918.0}, {"date": "2024-01-23", "close": 0.71, "volume": 95954.0}, {"date": "2024-01-24", "close": 0.72, "volume": 109522.0}, {"date": "2024-01-25", "close": 0.72, "volume": 151615.0}, {"date": "2024-01-29", "close": 0.715, "volume": 165576.0}, {"date": "2024-01-30", "close": 0.735, "volume": 315001.0}, {"date": "2024-01-31", "close": 0.74, "volume": 132945.0}, {"date": "2024-02-01", "close": 0.775, "volume": 425952.0}, {"date": "2024-02-02", "close": 0.76, "volume": 457149.0}, {"date": "2024-02-05", "close": 0.765, "volume": 222366.0}, {"date": "2024-02-06", "close": 0.76, "volume": 157998.0}, {"date": "2024-02-07", "close": 0.755, "volume": 50355.0}, {"date": "2024-02-08", "close": 0.75, "volume": 209498.0}, {"date": "2024-02-09", "close": 0.75, "volume": 177280.0}, {"date": "2024-02-12", "close": 0.76, "volume": 211139.0}, {"date": "2024-02-13", "close": 0.775, "volume": 20002.0}, {"date": "2024-02-14", "close": 0.77, "volume": 103599.0}, {"date": "2024-02-15", "close": 0.755, "volume": 197679.0}, {"date": "2024-02-16", "close": 0.77, "volume": 85732.0}, {"date": "2024-02-19", "close": 0.76, "volume": 148852.0}, {"date": "2024-02-20", "close": 0.755, "volume": 305794.0}, {"date": "2024-02-21", "close": 0.76, "volume": 326603.0}, {"date": "2024-02-22", "close": 0.76, "volume": 319521.0}, {"date": "2024-02-23", "close": 0.765, "volume": 132820.0}, {"date": "2024-02-26", "close": 0.75, "volume": 254415.0}, {"date": "2024-02-27", "close": 0.76, "volume": 676044.0}, {"date": "2024-02-28", "close": 0.76, "volume": 114424.0}, {"date": "2024-02-29", "close": 0.765, "volume": 115057.0}, {"date": "2024-03-01", "close": 0.75, "volume": 546606.0}, {"date": "2024-03-04", "close": 0.75, "volume": 251597.0}, {"date": "2024-03-05", "close": 0.75, "volume": 112314.0}, {"date": "2024-03-06", "close": 0.75, "volume": 81691.0}, {"date": "2024-03-07", "close": 0.755, "volume": 163790.0}, {"date": "2024-03-08", "close": 0.75, "volume": 134563.0}, {"date": "2024-03-11", "close": 0.75, "volume": 107348.0}, {"date": "2024-03-12", "close": 0.75, "volume": 141587.0}, {"date": "2024-03-13", "close": 0.75, "volume": 180603.0}, {"date": "2024-03-14", "close": 0.755, "volume": 110215.0}, {"date": "2024-03-15", "close": 0.755, "volume": 30000.0}, {"date": "2024-03-18", "close": 0.755, "volume": 211607.0}, {"date": "2024-03-19", "close": 0.755, "volume": 124917.0}, {"date": "2024-03-20", "close": 0.76, "volume": 78242.0}, {"date": "2024-03-21", "close": 0.765, "volume": 198709.0}, {"date": "2024-03-22", "close": 0.77, "volume": 108834.0}, {"date": "2024-03-25", "close": 0.76, "volume": 302185.0}, {"date": "2024-03-26", "close": 0.76, "volume": 160135.0}, {"date": "2024-03-27", "close": 0.77, "volume": 182848.0}, {"date": "2024-03-28", "close": 0.765, "volume": 174004.0}, {"date": "2024-04-02", "close": 0.765, "volume": 340164.0}, {"date": "2024-04-03", "close": 0.78, "volume": 139020.0}, {"date": "2024-04-04", "close": 0.785, "volume": 373709.0}, {"date": "2024-04-05", "close": 0.785, "volume": 236352.0}, {"date": "2024-04-08", "close": 0.785, "volume": 314426.0}, {"date": "2024-04-09", "close": 0.79, "volume": 318741.0}, {"date": "2024-04-10", "close": 0.795, "volume": 431641.0}, {"date": "2024-04-11", "close": 0.79, "volume": 492915.0}, {"date": "2024-04-12", "close": 0.79, "volume": 410957.0}, {"date": "2024-04-15", "close": 0.75, "volume": 403473.0}, {"date": "2024-04-16", "close": 0.75, "volume": 177221.0}, {"date": "2024-04-17", "close": 0.75, "volume": 47433.0}, {"date": "2024-04-18", "close": 0.745, "volume": 287303.0}, {"date": "2024-04-19", "close": 0.74, "volume": 505381.0}, {"date": "2024-04-22", "close": 0.725, "volume": 546629.0}, {"date": "2024-04-23", "close": 0.73, "volume": 221438.0}, {"date": "2024-04-24", "close": 0.72, "volume": 146059.0}, {"date": "2024-04-26", "close": 0.72, "volume": 114754.0}, {"date": "2024-04-29", "close": 0.715, "volume": 108112.0}, {"date": "2024-04-30", "close": 0.73, "volume": 97823.0}, {"date": "2024-05-01", "close": 0.715, "volume": 80831.0}, {"date": "2024-05-02", "close": 0.715, "volume": 66561.0}, {"date": "2024-05-03", "close": 0.72, "volume": 82810.0}, {"date": "2024-05-06", "close": 0.725, "volume": 26340.0}, {"date": "2024-05-07", "close": 0.72, "volume": 27780.0}, {"date": "2024-05-08", "close": 0.715, "volume": 284191.0}, {"date": "2024-05-09", "close": 0.725, "volume": 216211.0}, {"date": "2024-05-10", "close": 0.72, "volume": 483110.0}, {"date": "2024-05-13", "close": 0.725, "volume": 175601.0}, {"date": "2024-05-14", "close": 0.74, "volume": 387484.0}, {"date": "2024-05-15", "close": 0.735, "volume": 89084.0}, {"date": "2024-05-16", "close": 0.735, "volume": 266910.0}, {"date": "2024-05-17", "close": 0.73, "volume": 185672.0}, {"date": "2024-05-20", "close": 0.74, "volume": 377120.0}, {"date": "2024-05-21", "close": 0.74, "volume": 101688.0}, {"date": "2024-05-22", "close": 0.735, "volume": 273428.0}, {"date": "2024-05-23", "close": 0.74, "volume": 207366.0}, {"date": "2024-05-24", "close": 0.73, "volume": 556505.0}, {"date": "2024-05-27", "close": 0.74, "volume": 163559.0}, {"date": "2024-05-28", "close": 0.74, "volume": 79055.0}, {"date": "2024-05-29", "close": 0.73, "volume": 165862.0}, {"date": "2024-05-30", "close": 0.74, "volume": 524343.0}, {"date": "2024-05-31", "close": 0.725, "volume": 221648.0}, {"date": "2024-06-03", "close": 0.725, "volume": 427371.0}, {"date": "2024-06-04", "close": 0.735, "volume": 226552.0}, {"date": "2024-06-05", "close": 0.725, "volume": 149398.0}, {"date": "2024-06-06", "close": 0.74, "volume": 202290.0}, {"date": "2024-06-07", "close": 0.73, "volume": 132396.0}, {"date": "2024-06-11", "close": 0.725, "volume": 233159.0}, {"date": "2024-06-12", "close": 0.725, "volume": 280688.0}, {"date": "2024-06-13", "close": 0.725, "volume": 119991.0}, {"date": "2024-06-14", "close": 0.73, "volume": 359971.0}, {"date": "2024-06-17", "close": 0.72, "volume": 213524.0}, {"date": "2024-06-18", "close": 0.72, "volume": 33908.0}, {"date": "2024-06-19", "close": 0.71, "volume": 253299.0}, {"date": "2024-06-20", "close": 0.715, "volume": 115903.0}, {"date": "2024-06-21", "close": 0.71, "volume": 372010.0}, {"date": "2024-06-24", "close": 0.71, "volume": 205062.0}, {"date": "2024-06-25", "close": 0.7, "volume": 444768.0}, {"date": "2024-06-26", "close": 0.71, "volume": 133064.0}, {"date": "2024-06-27", "close": 0.72, "volume": 450500.0}, {"date": "2024-06-28", "close": 0.705, "volume": 489184.0}, {"date": "2024-07-01", "close": 0.72, "volume": 77684.0}, {"date": "2024-07-02", "close": 0.715, "volume": 74134.0}, {"date": "2024-07-03", "close": 0.72, "volume": 105960.0}, {"date": "2024-07-04", "close": 0.72, "volume": 100043.0}, {"date": "2024-07-05", "close": 0.735, "volume": 61041.0}, {"date": "2024-07-08", "close": 0.73, "volume": 76482.0}, {"date": "2024-07-09", "close": 0.725, "volume": 142981.0}, {"date": "2024-07-10", "close": 0.725, "volume": 171102.0}, {"date": "2024-07-11", "close": 0.72, "volume": 60513.0}, {"date": "2024-07-12", "close": 0.72, "volume": 103770.0}, {"date": "2024-07-15", "close": 0.715, "volume": 638736.0}, {"date": "2024-07-16", "close": 0.715, "volume": 360834.0}, {"date": "2024-07-17", "close": 0.72, "volume": 506901.0}, {"date": "2024-07-18", "close": 0.72, "volume": 75483.0}, {"date": "2024-07-19", "close": 0.72, "volume": 264013.0}, {"date": "2024-07-22", "close": 0.72, "volume": 124129.0}, {"date": "2024-07-23", "close": 0.715, "volume": 157185.0}, {"date": "2024-07-24", "close": 0.715, "volume": 233461.0}, {"date": "2024-07-25", "close": 0.71, "volume": 168397.0}, {"date": "2024-07-26", "close": 0.715, "volume": 521438.0}, {"date": "2024-07-29", "close": 0.715, "volume": 162606.0}, {"date": "2024-07-30", "close": 0.715, "volume": 33280.0}, {"date": "2024-07-31", "close": 0.715, "volume": 218874.0}, {"date": "2024-08-01", "close": 0.715, "volume": 220627.0}, {"date": "2024-08-02", "close": 0.71, "volume": 110018.0}, {"date": "2024-08-05", "close": 0.695, "volume": 729615.0}, {"date": "2024-08-06", "close": 0.705, "volume": 368373.0}, {"date": "2024-08-07", "close": 0.71, "volume": 84951.0}, {"date": "2024-08-08", "close": 0.7, "volume": 90805.0}, {"date": "2024-08-09", "close": 0.72, "volume": 70753.0}, {"date": "2024-08-12", "close": 0.715, "volume": 212102.0}, {"date": "2024-08-13", "close": 0.7, "volume": 231866.0}, {"date": "2024-08-14", "close": 0.715, "volume": 99089.0}, {"date": "2024-08-15", "close": 0.705, "volume": 109840.0}, {"date": "2024-08-16", "close": 0.72, "volume": 359658.0}, {"date": "2024-08-19", "close": 0.715, "volume": 228881.0}, {"date": "2024-08-20", "close": 0.715, "volume": 283529.0}, {"date": "2024-08-21", "close": 0.725, "volume": 190633.0}, {"date": "2024-08-22", "close": 0.72, "volume": 127473.0}, {"date": "2024-08-23", "close": 0.725, "volume": 208078.0}, {"date": "2024-08-26", "close": 0.725, "volume": 188126.0}, {"date": "2024-08-27", "close": 0.725, "volume": 171605.0}, {"date": "2024-08-28", "close": 0.74, "volume": 231838.0}, {"date": "2024-08-29", "close": 0.73, "volume": 112863.0}, {"date": "2024-08-30", "close": 0.725, "volume": 62900.0}, {"date": "2024-09-02", "close": 0.725, "volume": 166327.0}, {"date": "2024-09-03", "close": 0.715, "volume": 142462.0}, {"date": "2024-09-04", "close": 0.71, "volume": 317386.0}, {"date": "2024-09-05", "close": 0.715, "volume": 176844.0}, {"date": "2024-09-06", "close": 0.71, "volume": 176554.0}, {"date": "2024-09-09", "close": 0.715, "volume": 359506.0}, {"date": "2024-09-10", "close": 0.72, "volume": 197062.0}, {"date": "2024-09-11", "close": 0.71, "volume": 417857.0}, {"date": "2024-09-12", "close": 0.715, "volume": 97658.0}, {"date": "2024-09-13", "close": 0.725, "volume": 388317.0}, {"date": "2024-09-16", "close": 0.74, "volume": 773990.0}, {"date": "2024-09-17", "close": 0.725, "volume": 130277.0}, {"date": "2024-09-18", "close": 0.73, "volume": 22950.0}, {"date": "2024-09-19", "close": 0.725, "volume": 211952.0}, {"date": "2024-09-20", "close": 0.73, "volume": 63109.0}, {"date": "2024-09-23", "close": 0.73, "volume": 188237.0}, {"date": "2024-09-24", "close": 0.725, "volume": 247063.0}, {"date": "2024-09-25", "close": 0.73, "volume": 130018.0}, {"date": "2024-09-26", "close": 0.735, "volume": 299953.0}, {"date": "2024-09-27", "close": 0.745, "volume": 174276.0}, {"date": "2024-09-30", "close": 0.745, "volume": 336145.0}, {"date": "2024-10-01", "close": 0.745, "volume": 251457.0}, {"date": "2024-10-02", "close": 0.74, "volume": 291632.0}, {"date": "2024-10-03", "close": 0.735, "volume": 180606.0}, {"date": "2024-10-04", "close": 0.75, "volume": 140863.0}, {"date": "2024-10-07", "close": 0.75, "volume": 250007.0}, {"date": "2024-10-08", "close": 0.755, "volume": 447322.0}, {"date": "2024-10-09", "close": 0.75, "volume": 222664.0}, {"date": "2024-10-10", "close": 0.755, "volume": 152301.0}, {"date": "2024-10-11", "close": 0.76, "volume": 353781.0}, {"date": "2024-10-14", "close": 0.755, "volume": 459944.0}, {"date": "2024-10-15", "close": 0.72, "volume": 392215.0}, {"date": "2024-10-16", "close": 0.715, "volume": 116209.0}, {"date": "2024-10-17", "close": 0.715, "volume": 208947.0}, {"date": "2024-10-18", "close": 0.71, "volume": 36233.0}, {"date": "2024-10-21", "close": 0.705, "volume": 280592.0}, {"date": "2024-10-22", "close": 0.71, "volume": 125754.0}, {"date": "2024-10-23", "close": 0.71, "volume": 31410.0}, {"date": "2024-10-24", "close": 0.71, "volume": 96658.0}, {"date": "2024-10-25", "close": 0.7, "volume": 209213.0}, {"date": "2024-10-28", "close": 0.715, "volume": 65251.0}, {"date": "2024-10-29", "close": 0.7, "volume": 357421.0}, {"date": "2024-10-30", "close": 0.69, "volume": 786068.0}, {"date": "2024-10-31", "close": 0.7, "volume": 149998.0}, {"date": "2024-11-01", "close": 0.695, "volume": 267732.0}, {"date": "2024-11-04", "close": 0.7, "volume": 558500.0}, {"date": "2024-11-05", "close": 0.7, "volume": 191743.0}, {"date": "2024-11-06", "close": 0.705, "volume": 297171.0}, {"date": "2024-11-07", "close": 0.705, "volume": 27300.0}, {"date": "2024-11-08", "close": 0.7, "volume": 70634.0}, {"date": "2024-11-11", "close": 0.7, "volume": 131888.0}, {"date": "2024-11-12", "close": 0.7, "volume": 267904.0}, {"date": "2024-11-13", "close": 0.69, "volume": 552320.0}, {"date": "2024-11-14", "close": 0.695, "volume": 184239.0}, {"date": "2024-11-15", "close": 0.69, "volume": 340330.0}, {"date": "2024-11-18", "close": 0.69, "volume": 194014.0}, {"date": "2024-11-19", "close": 0.695, "volume": 96982.0}, {"date": "2024-11-20", "close": 0.69, "volume": 305913.0}, {"date": "2024-11-21", "close": 0.695, "volume": 375202.0}, {"date": "2024-11-22", "close": 0.69, "volume": 149253.0}, {"date": "2024-11-25", "close": 0.69, "volume": 252535.0}, {"date": "2024-11-26", "close": 0.7, "volume": 124566.0}, {"date": "2024-11-27", "close": 0.7, "volume": 181662.0}, {"date": "2024-11-28", "close": 0.695, "volume": 57980.0}, {"date": "2024-11-29", "close": 0.7, "volume": 125281.0}, {"date": "2024-12-02", "close": 0.7, "volume": 141817.0}, {"date": "2024-12-03", "close": 0.69, "volume": 287995.0}, {"date": "2024-12-04", "close": 0.69, "volume": 188893.0}, {"date": "2024-12-05", "close": 0.69, "volume": 88827.0}, {"date": "2024-12-06", "close": 0.685, "volume": 280773.0}, {"date": "2024-12-09", "close": 0.68, "volume": 131315.0}, {"date": "2024-12-10", "close": 0.685, "volume": 324897.0}, {"date": "2024-12-11", "close": 0.69, "volume": 17646.0}, {"date": "2024-12-12", "close": 0.685, "volume": 96001.0}, {"date": "2024-12-13", "close": 0.68, "volume": 399329.0}, {"date": "2024-12-16", "close": 0.69, "volume": 15794.0}, {"date": "2024-12-17", "close": 0.685, "volume": 192931.0}, {"date": "2024-12-18", "close": 0.685, "volume": 61593.0}, {"date": "2024-12-19", "close": 0.69, "volume": 150369.0}, {"date": "2024-12-20", "close": 0.68, "volume": 299745.0}, {"date": "2024-12-23", "close": 0.68, "volume": 362696.0}, {"date": "2024-12-24", "close": 0.68, "volume": 57433.0}, {"date": "2024-12-27", "close": 0.69, "volume": 30740.0}, {"date": "2024-12-30", "close": 0.685, "volume": 78552.0}, {"date": "2024-12-31", "close": 0.685, "volume": 105364.0}, {"date": "2025-01-02", "close": 0.685, "volume": 7686.0}, {"date": "2025-01-03", "close": 0.685, "volume": 31842.0}, {"date": "2025-01-06", "close": 0.68, "volume": 191137.0}, {"date": "2025-01-07", "close": 0.685, "volume": 186494.0}, {"date": "2025-01-08", "close": 0.68, "volume": 161513.0}, {"date": "2025-01-09", "close": 0.685, "volume": 418555.0}, {"date": "2025-01-10", "close": 0.69, "volume": 122615.0}, {"date": "2025-01-13", "close": 0.68, "volume": 61705.0}, {"date": "2025-01-14", "close": 0.685, "volume": 65592.0}, {"date": "2025-01-15", "close": 0.685, "volume": 27289.0}, {"date": "2025-01-16", "close": 0.68, "volume": 163440.0}, {"date": "2025-01-17", "close": 0.69, "volume": 7198.0}, {"date": "2025-01-20", "close": 0.68, "volume": 182602.0}, {"date": "2025-01-21", "close": 0.685, "volume": 129071.0}, {"date": "2025-01-22", "close": 0.69, "volume": 303928.0}, {"date": "2025-01-23", "close": 0.685, "volume": 158605.0}, {"date": "2025-01-24", "close": 0.685, "volume": 108216.0}, {"date": "2025-01-28", "close": 0.685, "volume": 92288.0}, {"date": "2025-01-29", "close": 0.68, "volume": 208276.0}, {"date": "2025-01-30", "close": 0.685, "volume": 378901.0}, {"date": "2025-01-31", "close": 0.68, "volume": 154459.0}, {"date": "2025-02-03", "close": 0.675, "volume": 163765.0}, {"date": "2025-02-04", "close": 0.675, "volume": 249948.0}, {"date": "2025-02-05", "close": 0.675, "volume": 302867.0}, {"date": "2025-02-06", "close": 0.675, "volume": 128489.0}, {"date": "2025-02-07", "close": 0.675, "volume": 279570.0}, {"date": "2025-02-10", "close": 0.67, "volume": 428847.0}, {"date": "2025-02-11", "close": 0.675, "volume": 278562.0}, {"date": "2025-02-12", "close": 0.675, "volume": 172201.0}, {"date": "2025-02-13", "close": 0.6775, "volume": 143472.0}, {"date": "2025-02-14", "close": 0.675, "volume": 61692.0}, {"date": "2025-02-17", "close": 0.685, "volume": 170293.0}, {"date": "2025-02-18", "close": 0.675, "volume": 131054.0}, {"date": "2025-02-19", "close": 0.675, "volume": 124303.0}, {"date": "2025-02-20", "close": 0.685, "volume": 422941.0}, {"date": "2025-02-21", "close": 0.685, "volume": 643105.0}, {"date": "2025-02-24", "close": 0.695, "volume": 127705.0}, {"date": "2025-02-25", "close": 0.7, "volume": 214265.0}, {"date": "2025-02-26", "close": 0.69, "volume": 61719.0}, {"date": "2025-02-27", "close": 0.69, "volume": 213098.0}, {"date": "2025-02-28", "close": 0.68, "volume": 543599.0}, {"date": "2025-03-03", "close": 0.68, "volume": 275814.0}, {"date": "2025-03-04", "close": 0.665, "volume": 195876.0}, {"date": "2025-03-05", "close": 0.665, "volume": 377259.0}, {"date": "2025-03-06", "close": 0.665, "volume": 82057.0}, {"date": "2025-03-07", "close": 0.67, "volume": 444288.0}, {"date": "2025-03-10", "close": 0.66, "volume": 21344.0}, {"date": "2025-03-11", "close": 0.645, "volume": 428017.0}, {"date": "2025-03-12", "close": 0.65, "volume": 118922.0}, {"date": "2025-03-13", "close": 0.65, "volume": 77407.0}, {"date": "2025-03-14", "close": 0.66, "volume": 192506.0}, {"date": "2025-03-17", "close": 0.645, "volume": 212768.0}, {"date": "2025-03-18", "close": 0.65, "volume": 110091.0}, {"date": "2025-03-19", "close": 0.645, "volume": 119157.0}, {"date": "2025-03-20", "close": 0.64, "volume": 393140.0}, {"date": "2025-03-21", "close": 0.645, "volume": 90926.0}, {"date": "2025-03-24", "close": 0.64, "volume": 74890.0}, {"date": "2025-03-25", "close": 0.65, "volume": 134890.0}, {"date": "2025-03-26", "close": 0.65, "volume": 237916.0}, {"date": "2025-03-27", "close": 0.65, "volume": 171980.0}, {"date": "2025-03-28", "close": 0.66, "volume": 133970.0}, {"date": "2025-03-31", "close": 0.65, "volume": 227722.0}, {"date": "2025-04-01", "close": 0.645, "volume": 324726.0}, {"date": "2025-04-02", "close": 0.64, "volume": 268929.0}, {"date": "2025-04-03", "close": 0.64, "volume": 390439.0}, {"date": "2025-04-04", "close": 0.64, "volume": 346308.0}, {"date": "2025-04-07", "close": 0.635, "volume": 573170.0}, {"date": "2025-04-08", "close": 0.63, "volume": 346499.0}, {"date": "2025-04-09", "close": 0.63, "volume": 590575.0}, {"date": "2025-04-10", "close": 0.625, "volume": 785493.0}, {"date": "2025-04-11", "close": 0.61, "volume": 428890.0}, {"date": "2025-04-14", "close": 0.6, "volume": 360324.0}, {"date": "2025-04-15", "close": 0.61, "volume": 156799.0}, {"date": "2025-04-16", "close": 0.6, "volume": 167934.0}, {"date": "2025-04-17", "close": 0.6, "volume": 219388.0}, {"date": "2025-04-22", "close": 0.605, "volume": 100010.0}, {"date": "2025-04-23", "close": 0.61, "volume": 232517.0}, {"date": "2025-04-24", "close": 0.605, "volume": 494178.0}, {"date": "2025-04-28", "close": 0.605, "volume": 138843.0}, {"date": "2025-04-29", "close": 0.605, "volume": 189556.0}, {"date": "2025-04-30", "close": 0.605, "volume": 566302.0}, {"date": "2025-05-01", "close": 0.6, "volume": 190938.0}, {"date": "2025-05-02", "close": 0.595, "volume": 682097.0}, {"date": "2025-05-05", "close": 0.595, "volume": 249776.0}, {"date": "2025-05-06", "close": 0.6, "volume": 154493.0}, {"date": "2025-05-07", "close": 0.6, "volume": 233761.0}, {"date": "2025-05-08", "close": 0.615, "volume": 756675.0}, {"date": "2025-05-09", "close": 0.615, "volume": 335039.0}, {"date": "2025-05-12", "close": 0.625, "volume": 463140.0}, {"date": "2025-05-13", "close": 0.62, "volume": 168809.0}, {"date": "2025-05-14", "close": 0.62, "volume": 397611.0}, {"date": "2025-05-15", "close": 0.615, "volume": 328435.0}, {"date": "2025-05-16", "close": 0.62, "volume": 298254.0}, {"date": "2025-05-19", "close": 0.62, "volume": 290772.0}, {"date": "2025-05-20", "close": 0.625, "volume": 205502.0}, {"date": "2025-05-21", "close": 0.625, "volume": 65164.0}, {"date": "2025-05-22", "close": 0.625, "volume": 199606.0}, {"date": "2025-05-23", "close": 0.62, "volume": 193153.0}, {"date": "2025-05-26", "close": 0.62, "volume": 219598.0}, {"date": "2025-05-27", "close": 0.615, "volume": 224966.0}, {"date": "2025-05-28", "close": 0.625, "volume": 28273.0}, {"date": "2025-05-29", "close": 0.625, "volume": 174707.0}, {"date": "2025-05-30", "close": 0.625, "volume": 197009.0}, {"date": "2025-06-02", "close": 0.62, "volume": 245485.0}, {"date": "2025-06-03", "close": 0.62, "volume": 139019.0}, {"date": "2025-06-04", "close": 0.635, "volume": 647049.0}, {"date": "2025-06-05", "close": 0.62, "volume": 424047.0}, {"date": "2025-06-06", "close": 0.63, "volume": 1166870.0}, {"date": "2025-06-10", "close": 0.635, "volume": 871413.0}, {"date": "2025-06-11", "close": 0.63, "volume": 971660.0}, {"date": "2025-06-12", "close": 0.63, "volume": 320141.0}, {"date": "2025-06-13", "close": 0.64, "volume": 189329.0}, {"date": "2025-06-16", "close": 0.63, "volume": 589014.0}, {"date": "2025-06-17", "close": 0.63, "volume": 665315.0}, {"date": "2025-06-18", "close": 0.63, "volume": 237768.0}, {"date": "2025-06-19", "close": 0.635, "volume": 605431.0}, {"date": "2025-06-20", "close": 0.63, "volume": 410624.0}, {"date": "2025-06-23", "close": 0.63, "volume": 366781.0}, {"date": "2025-06-24", "close": 0.635, "volume": 1084935.0}, {"date": "2025-06-25", "close": 0.635, "volume": 362650.0}, {"date": "2025-06-26", "close": 0.635, "volume": 506903.0}, {"date": "2025-06-27", "close": 0.64, "volume": 263520.0}, {"date": "2025-06-30", "close": 0.635, "volume": 313212.0}, {"date": "2025-07-01", "close": 0.64, "volume": 153238.0}, {"date": "2025-07-02", "close": 0.65, "volume": 152054.0}, {"date": "2025-07-03", "close": 0.66, "volume": 334378.0}, {"date": "2025-07-04", "close": 0.66, "volume": 119867.0}, {"date": "2025-07-07", "close": 0.655, "volume": 65142.0}, {"date": "2025-07-08", "close": 0.675, "volume": 209733.0}, {"date": "2025-07-09", "close": 0.685, "volume": 654710.0}, {"date": "2025-07-10", "close": 0.675, "volume": 384796.0}, {"date": "2025-07-11", "close": 0.68, "volume": 220459.0}, {"date": "2025-07-14", "close": 0.68, "volume": 366510.0}, {"date": "2025-07-15", "close": 0.68, "volume": 256767.0}, {"date": "2025-07-16", "close": 0.685, "volume": 255727.0}, {"date": "2025-07-17", "close": 0.685, "volume": 267620.0}, {"date": "2025-07-18", "close": 0.675, "volume": 494532.0}, {"date": "2025-07-21", "close": 0.67, "volume": 461400.0}, {"date": "2025-07-22", "close": 0.675, "volume": 126201.0}, {"date": "2025-07-23", "close": 0.67, "volume": 54379.0}, {"date": "2025-07-24", "close": 0.67, "volume": 304176.0}, {"date": "2025-07-25", "close": 0.67, "volume": 95825.0}, {"date": "2025-07-28", "close": 0.66, "volume": 186091.0}, {"date": "2025-07-29", "close": 0.66, "volume": 226932.0}, {"date": "2025-07-30", "close": 0.665, "volume": 64281.0}, {"date": "2025-07-31", "close": 0.665, "volume": 347789.0}, {"date": "2025-08-01", "close": 0.665, "volume": 387332.0}, {"date": "2025-08-04", "close": 0.665, "volume": 46531.0}, {"date": "2025-08-05", "close": 0.665, "volume": 244163.0}, {"date": "2025-08-06", "close": 0.67, "volume": 255389.0}, {"date": "2025-08-07", "close": 0.67, "volume": 167109.0}, {"date": "2025-08-08", "close": 0.67, "volume": 149744.0}, {"date": "2025-08-11", "close": 0.675, "volume": 58238.0}, {"date": "2025-08-12", "close": 0.675, "volume": 43981.0}, {"date": "2025-08-13", "close": 0.68, "volume": 24906.0}, {"date": "2025-08-14", "close": 0.68, "volume": 293100.0}, {"date": "2025-08-15", "close": 0.685, "volume": 419940.0}, {"date": "2025-08-18", "close": 0.685, "volume": 164540.0}, {"date": "2025-08-19", "close": 0.675, "volume": 295703.0}, {"date": "2025-08-20", "close": 0.68, "volume": 184414.0}, {"date": "2025-08-21", "close": 0.685, "volume": 201398.0}, {"date": "2025-08-22", "close": 0.67, "volume": 672933.0}, {"date": "2025-08-25", "close": 0.675, "volume": 340448.0}, {"date": "2025-08-26", "close": 0.675, "volume": 184881.0}, {"date": "2025-08-27", "close": 0.675, "volume": 90983.0}, {"date": "2025-08-28", "close": 0.675, "volume": 306516.0}, {"date": "2025-08-29", "close": 0.6775, "volume": 98954.0}, {"date": "2025-09-01", "close": 0.675, "volume": 114784.0}, {"date": "2025-09-02", "close": 0.675, "volume": 168388.0}, {"date": "2025-09-03", "close": 0.68, "volume": 382073.0}, {"date": "2025-09-04", "close": 0.69, "volume": 137461.0}, {"date": "2025-09-05", "close": 0.685, "volume": 91392.0}, {"date": "2025-09-08", "close": 0.69, "volume": 200992.0}, {"date": "2025-09-09", "close": 0.685, "volume": 82420.0}, {"date": "2025-09-10", "close": 0.7, "volume": 352701.0}, {"date": "2025-09-11", "close": 0.695, "volume": 214229.0}, {"date": "2025-09-12", "close": 0.69, "volume": 253820.0}, {"date": "2025-09-15", "close": 0.69, "volume": 184627.0}, {"date": "2025-09-16", "close": 0.69, "volume": 538647.0}, {"date": "2025-09-17", "close": 0.695, "volume": 278391.0}, {"date": "2025-09-18", "close": 0.7, "volume": 105546.0}, {"date": "2025-09-19", "close": 0.705, "volume": 289981.0}, {"date": "2025-09-22", "close": 0.71, "volume": 326607.0}, {"date": "2025-09-23", "close": 0.71, "volume": 58179.0}, {"date": "2025-09-24", "close": 0.71, "volume": 792884.0}, {"date": "2025-09-25", "close": 0.715, "volume": 167716.0}, {"date": "2025-09-26", "close": 0.725, "volume": 263997.0}, {"date": "2025-09-29", "close": 0.74, "volume": 467676.0}, {"date": "2025-09-30", "close": 0.73, "volume": 279273.0}, {"date": "2025-10-01", "close": 0.73, "volume": 293480.0}, {"date": "2025-10-02", "close": 0.735, "volume": 707908.0}, {"date": "2025-10-03", "close": 0.745, "volume": 453954.0}, {"date": "2025-10-06", "close": 0.725, "volume": 801082.0}, {"date": "2025-10-07", "close": 0.73, "volume": 158748.0}, {"date": "2025-10-08", "close": 0.74, "volume": 343269.0}, {"date": "2025-10-09", "close": 0.735, "volume": 337743.0}, {"date": "2025-10-10", "close": 0.73, "volume": 706718.0}, {"date": "2025-10-13", "close": 0.73, "volume": 249929.0}, {"date": "2025-10-14", "close": 0.74, "volume": 310347.0}, {"date": "2025-10-15", "close": 0.7, "volume": 564637.0}, {"date": "2025-10-16", "close": 0.7, "volume": 416704.0}, {"date": "2025-10-17", "close": 0.7, "volume": 212737.0}, {"date": "2025-10-20", "close": 0.7, "volume": 122015.0}, {"date": "2025-10-21", "close": 0.695, "volume": 159612.0}, {"date": "2025-10-22", "close": 0.69, "volume": 181959.0}, {"date": "2025-10-23", "close": 0.685, "volume": 283406.0}, {"date": "2025-10-24", "close": 0.69, "volume": 298451.0}, {"date": "2025-10-27", "close": 0.685, "volume": 370902.0}, {"date": "2025-10-28", "close": 0.68, "volume": 271127.0}, {"date": "2025-10-29", "close": 0.68, "volume": 327848.0}, {"date": "2025-10-30", "close": 0.685, "volume": 166134.0}, {"date": "2025-10-31", "close": 0.7, "volume": 297752.0}, {"date": "2025-11-03", "close": 0.685, "volume": 264659.0}, {"date": "2025-11-04", "close": 0.685, "volume": 389777.0}, {"date": "2025-11-05", "close": 0.68, "volume": 209490.0}, {"date": "2025-11-06", "close": 0.685, "volume": 170981.0}, {"date": "2025-11-07", "close": 0.675, "volume": 570645.0}, {"date": "2025-11-10", "close": 0.675, "volume": 424232.0}, {"date": "2025-11-11", "close": 0.68, "volume": 576352.0}, {"date": "2025-11-12", "close": 0.695, "volume": 352622.0}, {"date": "2025-11-13", "close": 0.69, "volume": 597557.0}, {"date": "2025-11-14", "close": 0.69, "volume": 276514.0}, {"date": "2025-11-17", "close": 0.685, "volume": 170172.0}, {"date": "2025-11-18", "close": 0.69, "volume": 182082.0}, {"date": "2025-11-19", "close": 0.685, "volume": 232524.0}, {"date": "2025-11-20", "close": 0.69, "volume": 71397.0}, {"date": "2025-11-21", "close": 0.69, "volume": 727752.0}, {"date": "2025-11-24", "close": 0.685, "volume": 187351.0}, {"date": "2025-11-25", "close": 0.68, "volume": 325275.0}, {"date": "2025-11-26", "close": 0.69, "volume": 286667.0}, {"date": "2025-11-27", "close": 0.685, "volume": 325987.0}, {"date": "2025-11-28", "close": 0.69, "volume": 303254.0}, {"date": "2025-12-01", "close": 0.69, "volume": 281387.0}, {"date": "2025-12-02", "close": 0.685, "volume": 17740.0}, {"date": "2025-12-03", "close": 0.69, "volume": 300231.0}, {"date": "2025-12-04", "close": 0.68, "volume": 106063.0}, {"date": "2025-12-05", "close": 0.685, "volume": 207839.0}, {"date": "2025-12-08", "close": 0.69, "volume": 167513.0}, {"date": "2025-12-09", "close": 0.69, "volume": 15100.0}, {"date": "2025-12-10", "close": 0.69, "volume": 199510.0}, {"date": "2025-12-11", "close": 0.685, "volume": 246776.0}, {"date": "2025-12-12", "close": 0.695, "volume": 402883.0}, {"date": "2025-12-15", "close": 0.69, "volume": 442332.0}, {"date": "2025-12-16", "close": 0.695, "volume": 156329.0}, {"date": "2025-12-17", "close": 0.7, "volume": 414014.0}, {"date": "2025-12-18", "close": 0.685, "volume": 251973.0}, {"date": "2025-12-19", "close": 0.685, "volume": 217524.0}, {"date": "2025-12-22", "close": 0.69, "volume": 247039.0}, {"date": "2025-12-23", "close": 0.7, "volume": 556076.0}, {"date": "2025-12-24", "close": 0.705, "volume": 225060.0}, {"date": "2025-12-29", "close": 0.72, "volume": 305524.0}, {"date": "2025-12-30", "close": 0.71, "volume": 59222.0}, {"date": "2025-12-31", "close": 0.71, "volume": 41240.0}, {"date": "2026-01-02", "close": 0.71, "volume": 218532.0}, {"date": "2026-01-05", "close": 0.72, "volume": 248785.0}, {"date": "2026-01-06", "close": 0.73, "volume": 287390.0}, {"date": "2026-01-07", "close": 0.73, "volume": 457669.0}, {"date": "2026-01-08", "close": 0.745, "volume": 412813.0}, {"date": "2026-01-09", "close": 0.765, "volume": 581266.0}, {"date": "2026-01-12", "close": 0.775, "volume": 798257.0}, {"date": "2026-01-13", "close": 0.78, "volume": 521374.0}, {"date": "2026-01-14", "close": 0.775, "volume": 306217.0}, {"date": "2026-01-15", "close": 0.78, "volume": 493229.0}, {"date": "2026-01-16", "close": 0.78, "volume": 469658.0}, {"date": "2026-01-19", "close": 0.785, "volume": 467163.0}, {"date": "2026-01-20", "close": 0.785, "volume": 283977.0}, {"date": "2026-01-21", "close": 0.79, "volume": 249747.0}, {"date": "2026-01-22", "close": 0.8, "volume": 780068.0}, {"date": "2026-01-23", "close": 0.805, "volume": 479289.0}, {"date": "2026-01-27", "close": 0.805, "volume": 446685.0}, {"date": "2026-01-28", "close": 0.82, "volume": 381962.0}, {"date": "2026-01-29", "close": 0.805, "volume": 515323.0}, {"date": "2026-01-30", "close": 0.795, "volume": 379038.0}, {"date": "2026-02-02", "close": 0.77, "volume": 939339.0}, {"date": "2026-02-03", "close": 0.775, "volume": 319106.0}, {"date": "2026-02-04", "close": 0.78, "volume": 143632.0}, {"date": "2026-02-05", "close": 0.765, "volume": 146264.0}, {"date": "2026-02-06", "close": 0.76, "volume": 379620.0}, {"date": "2026-02-09", "close": 0.795, "volume": 224558.0}, {"date": "2026-02-10", "close": 0.8, "volume": 322861.0}, {"date": "2026-02-11", "close": 0.795, "volume": 655312.0}, {"date": "2026-02-12", "close": 0.805, "volume": 500509.0}, {"date": "2026-02-13", "close": 0.8, "volume": 247681.0}, {"date": "2026-02-16", "close": 0.805, "volume": 116978.0}, {"date": "2026-02-17", "close": 0.81, "volume": 52905.0}, {"date": "2026-02-18", "close": 0.81, "volume": 471420.0}, {"date": "2026-02-19", "close": 0.805, "volume": 26111.0}, {"date": "2026-02-20", "close": 0.84, "volume": 439371.0}, {"date": "2026-02-23", "close": 0.845, "volume": 319846.0}, {"date": "2026-02-24", "close": 0.84, "volume": 154055.0}, {"date": "2026-02-25", "close": 0.85, "volume": 180715.0}, {"date": "2026-02-26", "close": 0.855, "volume": 251030.0}, {"date": "2026-02-27", "close": 0.86, "volume": 639766.0}, {"date": "2026-03-02", "close": 0.865, "volume": 263264.0}, {"date": "2026-03-03", "close": 0.845, "volume": 413747.0}, {"date": "2026-03-04", "close": 0.825, "volume": 128917.0}, {"date": "2026-03-05", "close": 0.84, "volume": 240856.0}, {"date": "2026-03-06", "close": 0.84, "volume": 170595.0}, {"date": "2026-03-09", "close": 0.84, "volume": 361804.0}, {"date": "2026-03-10", "close": 0.83, "volume": 66576.0}, {"date": "2026-03-11", "close": 0.85, "volume": 486306.0}, {"date": "2026-03-12", "close": 0.82, "volume": 151144.0}, {"date": "2026-03-13", "close": 0.795, "volume": 661939.0}, {"date": "2026-03-16", "close": 0.78, "volume": 350949.0}, {"date": "2026-03-17", "close": 0.785, "volume": 83896.0}, {"date": "2026-03-18", "close": 0.8, "volume": 141274.0}, {"date": "2026-03-19", "close": 0.785, "volume": 445740.0}, {"date": "2026-03-20", "close": 0.77, "volume": 390440.0}, {"date": "2026-03-23", "close": 0.745, "volume": 674173.0}, {"date": "2026-03-24", "close": 0.765, "volume": 360362.0}, {"date": "2026-03-25", "close": 0.785, "volume": 171079.0}, {"date": "2026-03-26", "close": 0.78, "volume": 149523.0}, {"date": "2026-03-27", "close": 0.78, "volume": 178586.0}, {"date": "2026-03-30", "close": 0.78, "volume": 321738.0}, {"date": "2026-03-31", "close": 0.805, "volume": 114665.0}, {"date": "2026-04-01", "close": 0.82, "volume": 213504.0}, {"date": "2026-04-02", "close": 0.815, "volume": 443886.0}, {"date": "2026-04-07", "close": 0.82, "volume": 132674.0}, {"date": "2026-04-08", "close": 0.84, "volume": 458001.0}, {"date": "2026-04-09", "close": 0.835, "volume": 277377.0}, {"date": "2026-04-10", "close": 0.855, "volume": 636282.0}, {"date": "2026-04-13", "close": 0.835, "volume": 178056.0}, {"date": "2026-04-14", "close": 0.84, "volume": 260219.0}, {"date": "2026-04-15", "close": 0.79, "volume": 539419.0}, {"date": "2026-04-16", "close": 0.785, "volume": 170135.0}, {"date": "2026-04-17", "close": 0.78, "volume": 145845.0}, {"date": "2026-04-20", "close": 0.77, "volume": 116757.0}, {"date": "2026-04-21", "close": 0.77, "volume": 53285.0}, {"date": "2026-04-22", "close": 0.765, "volume": 140439.0}, {"date": "2026-04-23", "close": 0.75, "volume": 399519.0}, {"date": "2026-04-24", "close": 0.76, "volume": 52763.0}, {"date": "2026-04-27", "close": 0.755, "volume": 137921.0}, {"date": "2026-04-28", "close": 0.735, "volume": 755749.0}, {"date": "2026-04-29", "close": 0.72, "volume": 930420.0}, {"date": "2026-04-30", "close": 0.72, "volume": 367615.0}, {"date": "2026-05-01", "close": 0.75, "volume": 512999.0}, {"date": "2026-05-04", "close": 0.725, "volume": 275941.0}, {"date": "2026-05-05", "close": 0.735, "volume": 346679.0}, {"date": "2026-05-06", "close": 0.745, "volume": 50289.0}, {"date": "2026-05-07", "close": 0.75, "volume": 88428.0}, {"date": "2026-05-08", "close": 0.745, "volume": 241915.0}, {"date": "2026-05-11", "close": 0.735, "volume": 76872.0}, {"date": "2026-05-12", "close": 0.74, "volume": 310968.0}, {"date": "2026-05-13", "close": 0.74, "volume": 186110.0}, {"date": "2026-05-14", "close": 0.755, "volume": 566408.0}, {"date": "2026-05-15", "close": 0.765, "volume": 225508.0}, {"date": "2026-05-18", "close": 0.75, "volume": 346823.0}, {"date": "2026-05-19", "close": 0.76, "volume": 277643.0}, {"date": "2026-05-20", "close": 0.75, "volume": 206370.0}, {"date": "2026-05-21", "close": 0.755, "volume": 42219.0}, {"date": "2026-05-22", "close": 0.76, "volume": 60974.0}, {"date": "2026-05-25", "close": 0.76, "volume": 180575.0}, {"date": "2026-05-26", "close": 0.765, "volume": 235647.0}, {"date": "2026-05-27", "close": 0.76, "volume": 127888.0}, {"date": "2026-05-28", "close": 0.755, "volume": 102539.0}, {"date": "2026-05-29", "close": 0.765, "volume": 192125.0}, {"date": "2026-06-01", "close": 0.75, "volume": 184108.0}, {"date": "2026-06-02", "close": 0.75, "volume": 166460.0}, {"date": "2026-06-03", "close": 0.735, "volume": 453891.0}, {"date": "2026-06-04", "close": 0.73, "volume": 90845.0}, {"date": "2026-06-05", "close": 0.73, "volume": 227250.0}, {"date": "2026-06-09", "close": 0.73, "volume": 76094.0}, {"date": "2026-06-10", "close": 0.73, "volume": 65039.0}, {"date": "2026-06-11", "close": 0.725, "volume": 643857.0}, {"date": "2026-06-12", "close": 0.74, "volume": 291215.0}, {"date": "2026-06-15", "close": 0.765, "volume": 402826.0}, {"date": "2026-06-16", "close": 0.76, "volume": 247252.0}, {"date": "2026-06-17", "close": 0.77, "volume": 307175.0}, {"date": "2026-06-18", "close": 0.765, "volume": 128223.0}, {"date": "2026-06-19", "close": 0.755, "volume": 199822.0}, {"date": "2026-06-22", "close": 0.755, "volume": 103028.0}, {"date": "2026-06-23", "close": 0.755, "volume": 215445.0}, {"date": "2026-06-24", "close": 0.76, "volume": 273884.0}, {"date": "2026-06-25", "close": 0.735, "volume": 466624.0}, {"date": "2026-06-26", "close": 0.74, "volume": 169241.0}, {"date": "2026-06-29", "close": 0.74, "volume": 397686.0}, {"date": "2026-06-30", "close": 0.75, "volume": 137768.0}, {"date": "2026-07-01", "close": 0.735, "volume": 166190.0}, {"date": "2026-07-02", "close": 0.75, "volume": 27685.0}, {"date": "2026-07-03", "close": 0.76, "volume": 137255.0}, {"date": "2026-07-06", "close": 0.745, "volume": 209763.0}, {"date": "2026-07-07", "close": 0.745, "volume": 140400.0}, {"date": "2026-07-08", "close": 0.745, "volume": 152263.0}, {"date": "2026-07-09", "close": 0.745, "volume": 119440.0}, {"date": "2026-07-10", "close": 0.75, "volume": 136920.0}, {"date": "2026-07-13", "close": 0.76, "volume": 141482.0}, {"date": "2026-07-14", "close": 0.76, "volume": 340313.0}, {"date": "2026-07-15", "close": 0.755, "volume": 321270.0}, {"date": "2026-07-16", "close": 0.77, "volume": 496718.0}, {"date": "2026-07-17", "close": 0.775, "volume": 226860.0}, {"date": "2026-07-20", "close": 0.79, "volume": 501468.0}, {"date": "2026-07-21", "close": 0.785, "volume": 161935.0}, {"date": "2026-07-22", "close": 0.785, "volume": 200184.0}, {"date": "2026-07-23", "close": 0.79, "volume": 41833.0}, {"date": "2026-07-24", "close": 0.79, "volume": 105347.0}, {"date": "2026-07-27", "close": 0.79, "volume": 328780.0}, {"date": "2026-07-28", "close": 0.79, "volume": 248867.0}, {"date": "2026-07-29", "close": 0.79, "volume": 113578.0}, {"date": "2026-07-30", "close": 0.79, "volume": 137451.0}, {"date": "2026-07-31", "close": 0.795, "volume": 110025.0}, {"date": "2026-08-03", "close": 0.78, "volume": 870456.0}, {"date": "2026-08-04", "close": 0.78, "volume": 207652.0}, {"date": "2026-08-05", "close": 0.785, "volume": 286033.0}, {"date": "2026-08-06", "close": 0.79, "volume": 452657.0}, {"date": "2026-08-07", "close": 0.78, "volume": 256704.0}, {"date": "2026-08-10", "close": 0.78, "volume": 208290.0}, {"date": "2026-08-11", "close": 0.785, "volume": 105676.0}, {"date": "2026-08-12", "close": 0.79, "volume": 64207.0}, {"date": "2026-08-13", "close": 0.78, "volume": 343277.0}, {"date": "2026-08-14", "close": 0.775, "volume": 349618.0}, {"date": "2026-08-17", "close": 0.785, "volume": 153207.0}, {"date": "2026-08-18", "close": 0.775, "volume": 561438.0}, {"date": "2026-08-19", "close": 0.78, "volume": 108517.0}, {"date": "2026-08-20", "close": 0.785, "volume": 299561.0}, {"date": "2026-08-21", "close": 0.795, "volume": 247425.0}, {"date": "2026-08-24", "close": 0.79, "volume": 635026.0}, {"date": "2026-08-25", "close": 0.79, "volume": 226164.0}, {"date": "2026-08-26", "close": 0.78, "volume": 674938.0}, {"date": "2026-08-27", "close": 0.78, "volume": 396195.0}, {"date": "2026-08-28", "close": 0.79, "volume": 299319.0}, {"date": "2026-08-31", "close": 0.785, "volume": 324871.0}, {"date": "2026-09-01", "close": 0.79, "volume": 96811.0}, {"date": "2026-09-02", "close": 0.795, "volume": 189594.0}, {"date": "2026-09-03", "close": 0.79, "volume": 45497.0}, {"date": "2026-09-04", "close": 0.795, "volume": 307477.0}, {"date": "2026-09-07", "close": 0.8, "volume": 196223.0}], "refreshing": true}