{"ticker": "CMW", "overview": {"name": "Cromwell Property Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "CMW", "has_prices": true, "as_of": "2026-09-18", "last": 0.35, "prev_close": 0.35, "change": 0.0, "change_pct": 0.0, "session_volume": 5396893.0, "vwap_5": 0.3511388421522158, "vwap_20": 0.374339704568623, "vwap_60": 0.40509440464366553, "vwap_250": 0.43418143721302194, "high_52w": 0.49, "low_52w": 0.35, "avg_volume_20": 2908590.85, "sessions": 400, "market_cap": {"value": 916603345.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03088850", "src": "ASX", "ticker": "CMW", "cik": "", "company": "Cromwell Property Group", "company_raw": "Cromwell Property Group", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CMW \u2014 Mitsubishi UFJ Financial Group, Inc. declares 5.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088850", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RS Blain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GH Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Scenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-12", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GH Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Scenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TL Cox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JI Gersh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "EP Ooi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JP Callaghan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Tang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-08", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GH Weiss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-23", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JA Tongs", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RS Blain", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-07", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "EP Ooi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-07", "source_url": "https://www.marketindex.com.au/asx/cmw", "needs_ocr": 0}], "directors": [{"name": "GH Weiss", "first_seen": "2020-09-23", "last_seen": "2024-12-31", "status": "current", "notices": 4}, {"name": "JP Callaghan", "first_seen": "2021-10-07", "last_seen": "2025-11-26", "status": "current", "notices": 12}, {"name": "DP Blight", "first_seen": "2018-06-03", "last_seen": "2018-06-03", "status": "past", "notices": 1}, {"name": "AJ Konig", "first_seen": "2018-06-03", "last_seen": "2018-06-03", "status": "past", "notices": 1}, {"name": "M Wainer", "first_seen": "2018-11-21", "last_seen": "2018-11-21", "status": "past", "notices": 1}, {"name": "MA McKellar", "first_seen": "2018-02-21", "last_seen": "2019-11-28", "status": "past", "notices": 4}, {"name": "GH Levy", "first_seen": "2018-02-21", "last_seen": "2020-02-26", "status": "past", "notices": 4}, {"name": "LS Blitz", "first_seen": "2020-06-08", "last_seen": "2020-11-20", "status": "past", "notices": 3}, {"name": "JS Humphrey", "first_seen": "2020-09-08", "last_seen": "2020-11-20", "status": "past", "notices": 2}, {"name": "AJ Fay", "first_seen": "2018-10-14", "last_seen": "2020-11-20", "status": "past", "notices": 6}, {"name": "PL Weightman", "first_seen": "2018-02-21", "last_seen": "2021-01-03", "status": "past", "notices": 12}, {"name": "JA Tongs", "first_seen": "2018-02-21", "last_seen": "2021-03-17", "status": "past", "notices": 5}, {"name": "J Tang", "first_seen": "2021-07-08", "last_seen": "2021-07-08", "status": "past", "notices": 1}, {"name": "EP Ooi", "first_seen": "2021-03-07", "last_seen": "2022-06-09", "status": "past", "notices": 2}, {"name": "TL Cox", "first_seen": "2019-10-20", "last_seen": "2022-06-14", "status": "past", "notices": 3}, {"name": "JI Gersh", "first_seen": "2020-09-23", "last_seen": "2022-06-14", "status": "past", "notices": 2}, {"name": "L Scenna", "first_seen": "2019-10-20", "last_seen": "2022-10-31", "status": "past", "notices": 4}, {"name": "RS Blain", "first_seen": "2021-03-07", "last_seen": "2025-09-02", "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": "2026-10-14", "form": "Issued Capital", "title": "Consolidation/Split - CMW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148692-2A1704197"}, {"date": "2026-10-14", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148691-2A1704195"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JP Callaghan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143496-2A1701284"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - CMW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143494-2A1701280"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - CMW", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138737-2A1698660"}], "performance": {"ticker": "CMW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-07-09", "close": 0.0992999, "volume": 10071.0}, {"date": "1997-07-10", "close": 0.0992999, "volume": null}, {"date": "1997-07-11", "close": 0.0992999, "volume": null}, {"date": "1997-07-14", "close": 0.04964995, "volume": 1565.0}, {"date": "1997-07-15", "close": 0.04964995, "volume": null}, {"date": "1997-07-16", "close": 0.04964995, "volume": null}, {"date": "1997-07-17", "close": 0.04964995, "volume": null}, {"date": "1997-07-18", "close": 0.04964995, "volume": null}, {"date": "1997-07-21", "close": 0.04964995, "volume": null}, {"date": "1997-07-22", "close": 0.04964995, "volume": null}, {"date": "1997-07-23", "close": 0.04964995, "volume": null}, {"date": "1997-07-24", "close": 0.04964995, "volume": null}, {"date": "1997-07-25", "close": 0.04964995, "volume": null}, {"date": "1997-07-28", "close": 0.04964995, "volume": null}, {"date": "1997-07-29", "close": 0.04964995, "volume": null}, {"date": "1997-07-30", "close": 0.04964995, "volume": null}, {"date": "1997-07-31", "close": 0.04964995, "volume": null}, {"date": "1997-08-01", "close": 0.04964995, "volume": null}, {"date": "1997-08-04", "close": 0.04964995, "volume": null}, {"date": "1997-08-05", "close": 0.04964995, "volume": null}, {"date": "1997-08-06", "close": 0.04964995, "volume": null}, {"date": "1997-08-07", "close": 0.04964995, "volume": null}, {"date": "1997-08-08", "close": 0.04964995, "volume": null}, {"date": "1997-08-11", "close": 0.04964995, "volume": null}, {"date": "1997-08-12", "close": 0.04964995, "volume": null}, {"date": "1997-08-13", "close": 0.050642949, "volume": 1565.0}, {"date": "1997-08-14", "close": 0.050642949, "volume": null}, {"date": "1997-08-15", "close": 0.050642949, "volume": null}, {"date": "1997-08-18", "close": 0.050642949, "volume": null}, {"date": "1997-08-19", "close": 0.050642949, "volume": null}, {"date": "1997-08-20", "close": 0.050642949, "volume": null}, {"date": "1997-08-21", "close": 0.050642949, "volume": null}, {"date": "1997-08-22", "close": 0.050642949, "volume": null}, {"date": "1997-08-25", "close": 0.050642949, "volume": null}, {"date": "1997-08-26", "close": 0.050642949, "volume": null}, {"date": "1997-08-27", "close": 0.050642949, "volume": null}, {"date": "1997-08-28", "close": 0.050642949, "volume": null}, {"date": "1997-08-29", "close": 0.050642949, "volume": null}, {"date": "1997-09-01", "close": 0.050642949, "volume": null}, {"date": "1997-09-02", "close": 0.050642949, "volume": null}, {"date": "1997-09-03", "close": 0.050642949, "volume": null}, {"date": "1997-09-04", "close": 0.050642949, "volume": null}, {"date": "1997-09-05", "close": 0.050642949, "volume": null}, {"date": "1997-09-08", "close": 0.050642949, "volume": null}, {"date": "1997-09-09", "close": 0.050642949, "volume": null}, {"date": "1997-09-10", "close": 0.050642949, "volume": null}, {"date": "1997-09-11", "close": 0.050642949, "volume": null}, {"date": "1997-09-12", "close": 0.050642949, "volume": null}, {"date": "1997-09-15", "close": 0.050642949, "volume": null}, {"date": "1997-09-16", "close": 0.050642949, "volume": null}, {"date": "1997-09-17", "close": 0.050642949, "volume": null}, {"date": "1997-09-18", "close": 0.050642949, "volume": null}, {"date": "1997-09-19", "close": 0.050642949, "volume": null}, {"date": "1997-09-22", "close": 0.050642949, "volume": null}, {"date": "1997-09-23", "close": 0.050642949, "volume": null}, {"date": "1997-09-24", "close": 0.050642949, "volume": null}, {"date": "1997-09-25", "close": 0.050642949, "volume": null}, {"date": "1997-09-26", "close": 0.050642949, "volume": null}, {"date": "1997-09-29", "close": 0.050642949, "volume": null}, {"date": "1997-09-30", "close": 0.050642949, "volume": null}, {"date": "1997-10-01", "close": 0.050642949, "volume": null}, {"date": "1997-10-02", "close": 0.050642949, "volume": null}, {"date": "1997-10-03", "close": 0.050642949, "volume": null}, {"date": "1997-10-06", "close": 0.050642949, "volume": null}, {"date": "1997-10-07", "close": 0.050642949, "volume": null}, {"date": "1997-10-08", "close": 0.050642949, "volume": null}, {"date": "1997-10-09", "close": 0.050642949, "volume": null}, {"date": "1997-10-10", "close": 0.050642949, "volume": null}, {"date": "1997-10-13", "close": 0.050642949, "volume": null}, {"date": "1997-10-14", "close": 0.050642949, "volume": null}, {"date": "1997-10-15", "close": 0.050642949, "volume": null}, {"date": "1997-10-16", "close": 0.050642949, "volume": null}, {"date": "1997-10-17", "close": 0.050642949, "volume": null}, {"date": "1997-10-20", "close": 0.050642949, "volume": null}, {"date": "1997-10-21", "close": 0.050642949, "volume": null}, {"date": "1997-10-22", "close": 0.050642949, "volume": null}, {"date": "1997-10-23", "close": 0.050642949, "volume": null}, {"date": "1997-10-24", "close": 0.051635948, "volume": 2014.0}, {"date": "1997-10-27", "close": 0.051635948, "volume": null}, {"date": "1997-10-28", "close": 0.051635948, "volume": null}, {"date": "1997-10-29", "close": 0.051635948, "volume": null}, {"date": "1997-10-30", "close": 0.051635948, "volume": null}, {"date": "1997-10-31", "close": 0.051635948, "volume": null}, {"date": "1997-11-03", "close": 0.051635948, "volume": null}, {"date": "1997-11-04", "close": 0.051635948, "volume": null}, {"date": "1997-11-05", "close": 0.051635948, "volume": null}, {"date": "1997-11-06", "close": 0.051635948, "volume": null}, {"date": "1997-11-07", "close": 0.051635948, "volume": null}, {"date": "1997-11-10", "close": 0.051635948, "volume": null}, {"date": "1997-11-11", "close": 0.051635948, "volume": null}, {"date": "1997-11-12", "close": 0.051635948, "volume": null}, {"date": "1997-11-13", "close": 0.051635948, "volume": null}, {"date": "1997-11-14", "close": 0.051635948, "volume": null}, {"date": "1997-11-17", "close": 0.051635948, "volume": null}, {"date": "1997-11-18", "close": 0.051635948, "volume": null}, {"date": "1997-11-19", "close": 0.051635948, "volume": null}, {"date": "1997-11-20", "close": 0.051635948, "volume": null}, {"date": "1997-11-21", "close": 0.051635948, "volume": null}, {"date": "1997-11-24", "close": 0.051635948, "volume": null}, {"date": "1997-11-25", "close": 0.051635948, "volume": null}, {"date": "1997-11-26", "close": 0.051635948, "volume": null}, {"date": "1997-11-27", "close": 0.054614945, "volume": 15106.0}, {"date": "1997-11-28", "close": 0.045677954, "volume": 15106.0}, {"date": "1997-12-01", "close": 0.045677954, "volume": null}, {"date": "1997-12-02", "close": 0.045677954, "volume": null}, {"date": "1997-12-03", "close": 0.045677954, "volume": null}, {"date": "1997-12-04", "close": 0.045677954, "volume": null}, {"date": "1997-12-05", "close": 0.045677954, "volume": null}, {"date": "1997-12-08", "close": 0.045677954, "volume": null}, {"date": "1997-12-09", "close": 0.045677954, "volume": null}, {"date": "1997-12-10", "close": 0.05957994, "volume": 10071.0}, {"date": "1997-12-11", "close": 0.05957994, "volume": null}, {"date": "1997-12-12", "close": 0.05957994, "volume": null}, {"date": "1997-12-15", "close": 0.05957994, "volume": 1709.0}, {"date": "1997-12-16", "close": 0.05957994, "volume": null}, {"date": "1997-12-17", "close": 0.05957994, "volume": null}, {"date": "1997-12-18", "close": 0.05957994, "volume": null}, {"date": "1997-12-19", "close": 0.05957994, "volume": null}, {"date": "1997-12-22", "close": 0.05957994, "volume": 1195.0}, {"date": "1997-12-23", "close": 0.05957994, "volume": null}, {"date": "1997-12-24", "close": 0.05957994, "volume": null}, {"date": "1997-12-25", "close": 0.05957994, "volume": null}, {"date": "1997-12-26", "close": 0.05957994, "volume": null}, {"date": "1997-12-29", "close": 0.05957994, "volume": null}, {"date": "1997-12-30", "close": 0.05957994, "volume": null}, {"date": "1997-12-31", "close": 0.05957994, "volume": null}, {"date": "1998-01-01", "close": 0.05957994, "volume": null}, {"date": "1998-01-02", "close": 0.05957994, "volume": null}, {"date": "1998-01-05", "close": 0.05957994, "volume": null}, {"date": "1998-01-06", "close": 0.05957994, "volume": null}, {"date": "1998-01-07", "close": 0.05957994, "volume": null}, {"date": "1998-01-08", "close": 0.05957994, "volume": null}, {"date": "1998-01-09", "close": 0.05957994, "volume": null}, {"date": "1998-01-12", "close": 0.05957994, "volume": null}, {"date": "1998-01-13", "close": 0.05957994, "volume": null}, {"date": "1998-01-14", "close": 0.05957994, "volume": null}, {"date": "1998-01-15", "close": 0.05957994, "volume": null}, {"date": "1998-01-16", "close": 0.05957994, "volume": null}, {"date": "1998-01-19", "close": 0.05957994, "volume": null}, {"date": "1998-01-20", "close": 0.05957994, "volume": null}, {"date": "1998-01-21", "close": 0.05957994, "volume": null}, {"date": "1998-01-22", "close": 0.05957994, "volume": null}, {"date": "1998-01-23", "close": 0.05957994, "volume": null}, {"date": "1998-01-26", "close": 0.05957994, "volume": null}, {"date": "1998-01-27", "close": 0.05957994, "volume": null}, {"date": "1998-01-28", "close": 0.05957994, "volume": null}, {"date": "1998-01-29", "close": 0.05957994, "volume": null}, {"date": "1998-01-30", "close": 0.05957994, "volume": null}, {"date": "1998-02-02", "close": 0.05957994, "volume": null}, {"date": "1998-02-03", "close": 0.05957994, "volume": null}, {"date": "1998-02-04", "close": 0.04964995, "volume": 10071.0}, {"date": "1998-02-05", "close": 0.04964995, "volume": null}, {"date": "1998-02-06", "close": 0.04964995, "volume": null}, {"date": "1998-02-09", "close": 0.04964995, "volume": null}, {"date": "1998-02-10", "close": 0.04964995, "volume": null}, {"date": "1998-02-11", "close": 0.04964995, "volume": null}, {"date": "1998-02-12", "close": 0.04964995, "volume": null}, {"date": "1998-02-13", "close": 0.03971996, "volume": 8292.0}, {"date": "1998-02-16", "close": 0.04964995, "volume": 8056.0}, {"date": "1998-02-17", "close": 0.04964995, "volume": null}, {"date": "1998-02-18", "close": 0.04964995, "volume": null}, {"date": "1998-02-19", "close": 0.04964995, "volume": null}, {"date": "1998-02-20", "close": 0.04964995, "volume": null}, {"date": "1998-02-23", "close": 0.04964995, "volume": null}, {"date": "1998-02-24", "close": 0.04964995, "volume": null}, {"date": "1998-02-25", "close": 0.04964995, "volume": null}, {"date": "1998-02-26", "close": 0.04964995, "volume": null}, {"date": "1998-02-27", "close": 0.03971996, "volume": 5035.0}, {"date": "1998-03-02", "close": 0.03971996, "volume": null}, {"date": "1998-03-03", "close": 0.03971996, "volume": null}, {"date": "1998-03-04", "close": 0.03971996, "volume": null}, {"date": "1998-03-05", "close": 0.04964995, "volume": 57388.0}, {"date": "1998-03-06", "close": 0.04964995, "volume": null}, {"date": "1998-03-09", "close": 0.04964995, "volume": null}, {"date": "1998-03-10", "close": 0.04964995, "volume": null}, {"date": "1998-03-11", "close": 0.04964995, "volume": null}, {"date": "1998-03-12", "close": 0.04964995, "volume": null}, {"date": "1998-03-13", "close": 0.04964995, "volume": null}, {"date": "1998-03-16", "close": 0.04964995, "volume": null}, {"date": "1998-03-17", "close": 0.04964995, "volume": null}, {"date": "1998-03-18", "close": 0.04964995, "volume": null}, {"date": "1998-03-19", "close": 0.04964995, "volume": null}, {"date": "1998-03-20", "close": 0.04964995, "volume": null}, {"date": "1998-03-23", "close": 0.04964995, "volume": null}, {"date": "1998-03-24", "close": 0.01985998, "volume": 9567.0}, {"date": "1998-03-25", "close": 0.01985998, "volume": null}, {"date": "1998-03-26", "close": 0.01985998, "volume": null}, {"date": "1998-03-27", "close": 0.01985998, "volume": null}, {"date": "1998-03-30", "close": 0.01985998, "volume": null}, {"date": "1998-03-31", "close": 0.01985998, "volume": null}, {"date": "1998-04-01", "close": 0.01985998, "volume": null}, {"date": "1998-04-02", "close": 0.01985998, "volume": null}, {"date": "1998-04-03", "close": 0.01985998, "volume": null}, {"date": "1998-04-06", "close": 0.01985998, "volume": null}, {"date": "1998-04-07", "close": 0.01985998, "volume": null}, {"date": "1998-04-08", "close": 0.01985998, "volume": null}, {"date": "1998-04-09", "close": 0.01985998, "volume": null}, {"date": "1998-04-10", "close": 0.01985998, "volume": null}, {"date": "1998-04-13", "close": 0.01985998, "volume": null}, {"date": "1998-04-14", "close": 0.01985998, "volume": 40786.0}, {"date": "1998-04-15", "close": 0.021845978, "volume": 9567.0}, {"date": "1998-04-16", "close": 0.021845978, "volume": null}, {"date": "1998-04-17", "close": 0.021845978, "volume": null}, {"date": "1998-04-20", "close": 0.021845978, "volume": null}, {"date": "1998-04-21", "close": 0.021845978, "volume": null}, {"date": "1998-04-22", "close": 0.022838977, "volume": 6042.0}, {"date": "1998-04-23", "close": 0.022838977, "volume": null}, {"date": "1998-04-24", "close": 0.022838977, "volume": null}, {"date": "1998-04-27", "close": 0.022838977, "volume": null}, {"date": "1998-04-28", "close": 0.022838977, "volume": null}, {"date": "1998-04-29", "close": 0.022838977, "volume": null}, {"date": "1998-04-30", "close": 0.022838977, "volume": null}, {"date": "1998-05-01", "close": 0.022838977, "volume": null}, {"date": "1998-05-04", "close": 0.022838977, "volume": null}, {"date": "1998-05-05", "close": 0.022838977, "volume": null}, {"date": "1998-05-06", "close": 0.022838977, "volume": null}, {"date": "1998-05-07", "close": 0.022838977, "volume": null}, {"date": "1998-05-08", "close": 0.022838977, "volume": null}, {"date": "1998-05-11", "close": 0.022838977, "volume": null}, {"date": "1998-05-12", "close": 0.022838977, "volume": null}, {"date": "1998-05-13", "close": 0.022838977, "volume": null}, {"date": "1998-05-14", "close": 0.022838977, "volume": null}, {"date": "1998-05-15", "close": 0.022838977, "volume": null}, {"date": "1998-05-18", "close": 0.022838977, "volume": null}, {"date": "1998-05-19", "close": 0.022838977, "volume": null}, {"date": "1998-05-20", "close": 0.022838977, "volume": null}, {"date": "1998-05-21", "close": 0.024824975, "volume": 7233.0}, {"date": "1998-05-22", "close": 0.024824975, "volume": null}, {"date": "1998-05-25", "close": 0.024824975, "volume": null}, {"date": "1998-05-26", "close": 0.024824975, "volume": null}, {"date": "1998-05-27", "close": 0.024824975, "volume": null}, {"date": "1998-05-28", "close": 0.024824975, "volume": null}, {"date": "1998-05-29", "close": 0.024824975, "volume": null}, {"date": "1998-06-01", "close": 0.024824975, "volume": null}, {"date": "1998-06-02", "close": 0.024824975, "volume": null}, {"date": "1998-06-03", "close": 0.024824975, "volume": 5035.0}, {"date": "1998-06-04", "close": 0.024824975, "volume": null}, {"date": "1998-06-05", "close": 0.024824975, "volume": null}, {"date": "1998-06-08", "close": 0.024824975, "volume": null}, {"date": "1998-06-09", "close": 0.024824975, "volume": null}, {"date": "1998-06-10", "close": 0.024824975, "volume": 9063.0}, {"date": "1998-06-11", "close": 0.024824975, "volume": null}, {"date": "1998-06-12", "close": 0.024824975, "volume": null}, {"date": "1998-06-15", "close": 0.024824975, "volume": null}, {"date": "1998-06-16", "close": 0.024824975, "volume": null}, {"date": "1998-06-17", "close": 0.024824975, "volume": null}, {"date": "1998-06-18", "close": 0.024824975, "volume": null}, {"date": "1998-06-19", "close": 0.024824975, "volume": null}, {"date": "1998-06-22", "close": 0.024824975, "volume": null}, {"date": "1998-06-23", "close": 0.024824975, "volume": null}, {"date": "1998-06-24", "close": 0.024824975, "volume": null}, {"date": "1998-06-25", "close": 0.024824975, "volume": null}, {"date": "1998-06-26", "close": 0.024824975, "volume": null}, {"date": "1998-06-29", "close": 0.024824975, "volume": null}, {"date": "1998-06-30", "close": 0.024824975, "volume": null}, {"date": "1998-07-01", "close": 0.024824975, "volume": null}, {"date": "1998-07-02", "close": 0.024824975, "volume": null}, {"date": "1998-07-03", "close": 0.024824975, "volume": null}, {"date": "1998-07-06", "close": 0.024824975, "volume": null}, {"date": "1998-07-07", "close": 0.024824975, "volume": null}, {"date": "1998-07-08", "close": 0.024824975, "volume": null}, {"date": "1998-07-09", "close": 0.024824975, "volume": null}, {"date": "1998-07-10", "close": 0.024824975, "volume": null}, {"date": "1998-07-13", "close": 0.024824975, "volume": null}, {"date": "1998-07-14", "close": 0.024824975, "volume": null}, {"date": "1998-07-15", "close": 0.024824975, "volume": null}, {"date": "1998-07-16", "close": 0.024824975, "volume": null}, {"date": "1998-07-17", "close": 0.024824975, "volume": null}, {"date": "1998-07-20", "close": 0.024824975, "volume": null}, {"date": "1998-07-21", "close": 0.024824975, "volume": null}, {"date": "1998-07-22", "close": 0.024824975, "volume": null}, {"date": "1998-07-23", "close": 0.024824975, "volume": null}, {"date": "1998-07-24", "close": 0.024824975, "volume": null}, {"date": "1998-07-27", "close": 0.024824975, "volume": null}, {"date": "1998-07-28", "close": 0.024824975, "volume": null}, {"date": "1998-07-29", "close": 0.024824975, "volume": null}, {"date": "1998-07-30", "close": 0.024824975, "volume": null}, {"date": "1998-07-31", "close": 0.024824975, "volume": null}, {"date": "1998-08-03", "close": 0.024824975, "volume": null}, {"date": "1998-08-04", "close": 0.024824975, "volume": null}, {"date": "1998-08-05", "close": 0.024824975, "volume": null}, {"date": "1998-08-06", "close": 0.024824975, "volume": null}, {"date": "1998-08-07", "close": 0.024824975, "volume": null}, {"date": "1998-08-10", "close": 0.024824975, "volume": null}, {"date": "1998-08-11", "close": 0.024824975, "volume": null}, {"date": "1998-08-12", "close": 0.024824975, "volume": null}, {"date": "1998-08-13", "close": 0.024824975, "volume": null}, {"date": "1998-08-14", "close": 0.024824975, "volume": null}, {"date": "1998-08-17", "close": 0.024824975, "volume": null}, {"date": "1998-08-18", "close": 0.024824975, "volume": null}, {"date": "1998-08-19", "close": 0.024824975, "volume": null}, {"date": "1998-08-20", "close": 0.024824975, "volume": null}, {"date": "1998-08-21", "close": 0.024824975, "volume": null}, {"date": "1998-08-24", "close": 0.024824975, "volume": null}, {"date": "1998-08-25", "close": 0.024824975, "volume": null}, {"date": "1998-08-26", "close": 0.024824975, "volume": null}, {"date": "1998-08-27", "close": 0.024824975, "volume": null}, {"date": "1998-08-28", "close": 0.024824975, "volume": null}, {"date": "1998-08-31", "close": 0.024824975, "volume": null}, {"date": "1998-09-01", "close": 0.024824975, "volume": null}, {"date": "1998-09-02", "close": 0.024824975, "volume": null}, {"date": "1998-09-03", "close": 0.024824975, "volume": null}, {"date": "1998-09-04", "close": 0.024824975, "volume": null}, {"date": "1998-09-07", "close": 0.024824975, "volume": null}, {"date": "1998-09-08", "close": 0.024824975, "volume": null}, {"date": "1998-09-09", "close": 0.024824975, "volume": null}, {"date": "1998-09-10", "close": 0.024824975, "volume": null}, {"date": "1998-09-11", "close": 0.024824975, "volume": null}, {"date": "1998-09-14", "close": 0.024824975, "volume": null}, {"date": "1998-09-15", "close": 0.024824975, "volume": null}, {"date": "1998-09-16", "close": 0.024824975, "volume": null}, {"date": "1998-09-17", "close": 0.024824975, "volume": null}, {"date": "1998-09-18", "close": 0.024824975, "volume": null}, {"date": "1998-09-21", "close": 0.024824975, "volume": null}, {"date": "1998-09-22", "close": 0.024824975, "volume": null}, {"date": "1998-09-23", "close": 0.024824975, "volume": null}, {"date": "1998-09-24", "close": 0.024824975, "volume": null}, {"date": "1998-09-25", "close": 0.024824975, "volume": null}, {"date": "1998-09-28", "close": 0.024824975, "volume": null}, {"date": "1998-09-29", "close": 0.024824975, "volume": null}, {"date": "1998-09-30", "close": 0.024824975, "volume": null}, {"date": "1998-10-01", "close": 0.024824975, "volume": null}, {"date": "1998-10-02", "close": 0.024824975, "volume": null}, {"date": "1998-10-05", "close": 0.024824975, "volume": null}, {"date": "1998-10-06", "close": 0.024824975, "volume": null}, {"date": "1998-10-07", "close": 0.024824975, "volume": null}, {"date": "1998-10-08", "close": 0.024824975, "volume": null}, {"date": "1998-10-09", "close": 0.01985998, "volume": 90635.0}, {"date": "1998-10-12", "close": 0.01985998, "volume": null}, {"date": "1998-10-13", "close": 0.01985998, "volume": null}, {"date": "1998-10-14", "close": 0.01985998, "volume": null}, {"date": "1998-10-15", "close": 0.01985998, "volume": null}, {"date": "1998-10-16", "close": 0.01985998, "volume": null}, {"date": "1998-10-19", "close": 0.01985998, "volume": null}, {"date": "1998-10-20", "close": 0.01985998, "volume": null}, {"date": "1998-10-21", "close": 0.011915988, "volume": 36113.0}, {"date": "1998-10-22", "close": 0.011915988, "volume": null}, {"date": "1998-10-23", "close": 0.011915988, "volume": null}, {"date": "1998-10-26", "close": 0.011915988, "volume": null}, {"date": "1998-10-27", "close": 0.011915988, "volume": null}, {"date": "1998-10-28", "close": 0.011915988, "volume": null}, {"date": "1998-10-29", "close": 0.011915988, "volume": null}, {"date": "1998-10-30", "close": 0.011915988, "volume": null}, {"date": "1998-11-02", "close": 0.011915988, "volume": null}, {"date": "1998-11-03", "close": 0.011915988, "volume": null}, {"date": "1998-11-04", "close": 0.011915988, "volume": null}, {"date": "1998-11-05", "close": 0.011915988, "volume": null}, {"date": "1998-11-06", "close": 0.011915988, "volume": null}, {"date": "1998-11-09", "close": 0.00992999, "volume": 4220.0}, {"date": "1998-11-10", "close": 0.00992999, "volume": null}, {"date": "1998-11-11", "close": 0.00992999, "volume": null}, {"date": "1998-11-12", "close": 0.00992999, "volume": null}, {"date": "1998-11-13", "close": 0.00992999, "volume": null}, {"date": "1998-11-16", "close": 0.00992999, "volume": null}, {"date": "1998-11-17", "close": 0.00992999, "volume": null}, {"date": "1998-11-18", "close": 0.00992999, "volume": null}, {"date": "1998-11-19", "close": 0.00992999, "volume": null}, {"date": "1998-11-20", "close": 0.00992999, "volume": 5035.0}, {"date": "1998-11-23", "close": 0.00992999, "volume": null}, {"date": "1998-11-24", "close": 0.00992999, "volume": null}, {"date": "1998-11-25", "close": 0.00992999, "volume": null}, {"date": "1998-11-26", "close": 0.00992999, "volume": null}, {"date": "1998-11-27", "close": 0.00992999, "volume": null}, {"date": "1998-11-30", "close": 0.00992999, "volume": null}, {"date": "1998-12-01", "close": 0.00992999, "volume": 648.0}, {"date": "1998-12-02", "close": 0.00992999, "volume": 3021.0}, {"date": "1999-01-11", "close": 0.024824975, "volume": 20306.0}, {"date": "1999-01-12", "close": 0.024824975, "volume": null}, {"date": "1999-01-13", "close": 0.021845978, "volume": 504.0}, {"date": "1999-01-14", "close": 0.021845978, "volume": null}, {"date": "1999-01-15", "close": 0.021845978, "volume": null}, {"date": "1999-01-18", "close": 0.021845978, "volume": null}, {"date": "1999-01-19", "close": 0.024824975, "volume": 504.0}, {"date": "1999-01-20", "close": 0.024824975, "volume": null}, {"date": "1999-01-21", "close": 0.024824975, "volume": null}, {"date": "1999-01-22", "close": 0.024824975, "volume": null}, {"date": "1999-01-25", "close": 0.024824975, "volume": null}, {"date": "1999-01-26", "close": 0.024824975, "volume": null}, {"date": "1999-01-27", "close": 0.030782969, "volume": 490602.0}, {"date": "1999-01-28", "close": 0.030782969, "volume": null}, {"date": "1999-01-29", "close": 0.030782969, "volume": null}, {"date": "1999-02-01", "close": 0.030782969, "volume": null}, {"date": "1999-02-02", "close": 0.030782969, "volume": null}, {"date": "1999-02-03", "close": 0.030782969, "volume": null}, {"date": "1999-02-04", "close": 0.030782969, "volume": null}, {"date": "1999-02-05", "close": 0.030782969, "volume": null}, {"date": "1999-02-08", "close": 0.030782969, "volume": null}, {"date": "1999-02-09", "close": 0.030782969, "volume": null}, {"date": "1999-02-10", "close": 0.032768967, "volume": 50353.0}, {"date": "1999-02-11", "close": 0.032768967, "volume": null}, {"date": "1999-02-12", "close": 0.032768967, "volume": null}, {"date": "1999-02-15", "close": 0.034754965, "volume": 4028.0}, {"date": "1999-02-16", "close": 0.034754965, "volume": 2518.0}, {"date": "1999-02-17", "close": 0.034754965, "volume": null}, {"date": "1999-02-18", "close": 0.032768967, "volume": 100705.0}, {"date": "1999-02-19", "close": 0.032768967, "volume": null}, {"date": "1999-02-22", "close": 0.032768967, "volume": null}, {"date": "1999-02-23", "close": 0.032768967, "volume": null}, {"date": "1999-02-24", "close": 0.032768967, "volume": null}, {"date": "1999-02-25", "close": 0.032768967, "volume": null}, {"date": "1999-02-26", "close": 0.032768967, "volume": null}, {"date": "1999-03-01", "close": 0.032768967, "volume": null}, {"date": "1999-03-02", "close": 0.032768967, "volume": null}, {"date": "1999-03-03", "close": 0.032768967, "volume": null}, {"date": "1999-03-04", "close": 0.032768967, "volume": null}, {"date": "1999-03-05", "close": 0.032768967, "volume": null}, {"date": "1999-03-08", "close": 0.032768967, "volume": null}, {"date": "1999-03-09", "close": 0.032768967, "volume": null}, {"date": "1999-03-10", "close": 0.032768967, "volume": null}, {"date": "1999-03-11", "close": 0.032768967, "volume": null}, {"date": "1999-03-12", "close": 0.032768967, "volume": null}, {"date": "1999-03-15", "close": 0.032768967, "volume": null}, {"date": "1999-03-16", "close": 0.032768967, "volume": null}, {"date": "1999-03-17", "close": 0.032768967, "volume": null}, {"date": "1999-03-18", "close": 0.032768967, "volume": 100705.0}, {"date": "1999-03-19", "close": 0.032768967, "volume": null}, {"date": "1999-03-22", "close": 0.032768967, "volume": null}, {"date": "1999-03-23", "close": 0.032768967, "volume": null}, {"date": "1999-03-24", "close": 0.032768967, "volume": null}, {"date": "1999-03-25", "close": 0.032768967, "volume": null}, {"date": "1999-03-26", "close": 0.032768967, "volume": null}, {"date": "1999-03-29", "close": 0.032768967, "volume": null}, {"date": "1999-03-30", "close": 0.032768967, "volume": null}, {"date": "1999-03-31", "close": 0.032768967, "volume": null}, {"date": "1999-04-01", "close": 0.032768967, "volume": null}, {"date": "1999-04-02", "close": 0.032768967, "volume": null}, {"date": "1999-04-05", "close": 0.032768967, "volume": null}, {"date": "1999-04-06", "close": 0.032768967, "volume": null}, {"date": "1999-04-07", "close": 0.02978997, "volume": 3021.0}, {"date": "1999-04-08", "close": 0.02978997, "volume": null}, {"date": "1999-04-09", "close": 0.02978997, "volume": null}, {"date": "1999-04-12", "close": 0.02978997, "volume": null}, {"date": "1999-04-13", "close": 0.02978997, "volume": null}, {"date": "1999-04-14", "close": 0.02978997, "volume": null}, {"date": "1999-04-15", "close": 0.031775968, "volume": 30212.0}, {"date": "1999-04-16", "close": 0.031775968, "volume": null}, {"date": "1999-04-19", "close": 0.031775968, "volume": 15106.0}, {"date": "1999-04-20", "close": 0.031775968, "volume": null}, {"date": "1999-04-21", "close": 0.031775968, "volume": null}, {"date": "1999-04-22", "close": 0.031775968, "volume": 30212.0}, {"date": "1999-04-23", "close": 0.031775968, "volume": null}, {"date": "1999-04-26", "close": 0.031775968, "volume": null}, {"date": "1999-04-27", "close": 0.031775968, "volume": null}, {"date": "1999-04-28", "close": 0.031775968, "volume": null}, {"date": "1999-04-29", "close": 0.031775968, "volume": null}, {"date": "1999-04-30", "close": 0.032768967, "volume": 100705.0}, {"date": "1999-05-03", "close": 0.032768967, "volume": null}, {"date": "1999-05-04", "close": 0.024824975, "volume": 15972.0}, {"date": "1999-05-05", "close": 0.024824975, "volume": null}, {"date": "1999-05-06", "close": 0.024824975, "volume": null}, {"date": "1999-05-07", "close": 0.024824975, "volume": null}, {"date": "1999-05-10", "close": 0.032768967, "volume": 15267.0}, {"date": "1999-05-11", "close": 0.032768967, "volume": 167674.0}, {"date": "1999-05-12", "close": 0.032768967, "volume": 105237.0}, {"date": "1999-05-13", "close": 0.034754965, "volume": 141833.0}, {"date": "1999-05-14", "close": 0.034754965, "volume": null}, {"date": "1999-05-17", "close": 0.038726961, "volume": 50353.0}, {"date": "1999-05-18", "close": 0.035747964, "volume": 201410.0}, {"date": "1999-05-19", "close": 0.035747964, "volume": null}, {"date": "1999-05-20", "close": 0.035747964, "volume": null}, {"date": "1999-05-21", "close": 0.035747964, "volume": null}, {"date": "1999-05-24", "close": 0.03971996, "volume": 101252.0}, {"date": "1999-05-25", "close": 0.044684955, "volume": 181890.0}, {"date": "1999-05-26", "close": 0.044684955, "volume": null}, {"date": "1999-05-27", "close": 0.044684955, "volume": 49731.0}, {"date": "1999-05-28", "close": 0.044684955, "volume": null}, {"date": "1999-05-31", "close": 0.044684955, "volume": null}, {"date": "1999-06-01", "close": 0.044684955, "volume": 100705.0}, {"date": "1999-06-02", "close": 0.043691956, "volume": 11078.0}, {"date": "1999-06-03", "close": 0.043691956, "volume": null}, {"date": "1999-06-04", "close": 0.043691956, "volume": 100705.0}, {"date": "1999-06-07", "close": 0.043691956, "volume": null}, {"date": "1999-06-08", "close": 0.043691956, "volume": null}, {"date": "1999-06-09", "close": 0.03971996, "volume": 2550.0}, {"date": "1999-06-10", "close": 0.03971996, "volume": 10071.0}, {"date": "1999-06-11", "close": 0.044684955, "volume": 247734.0}, {"date": "1999-06-14", "close": 0.044684955, "volume": null}, {"date": "1999-06-15", "close": 0.044684955, "volume": null}, {"date": "1999-06-16", "close": 0.044684955, "volume": null}, {"date": "1999-06-17", "close": 0.044684955, "volume": null}, {"date": "1999-06-18", "close": 0.03971996, "volume": 120846.0}, {"date": "1999-06-21", "close": 0.03971996, "volume": null}, {"date": "1999-06-22", "close": 0.043691956, "volume": 50353.0}, {"date": "1999-06-23", "close": 0.044684955, "volume": 151058.0}, {"date": "1999-06-24", "close": 0.044684955, "volume": null}, {"date": "1999-06-25", "close": 0.044684955, "volume": null}, {"date": "1999-06-28", "close": 0.044684955, "volume": null}, {"date": "1999-06-29", "close": 0.03971996, "volume": 6798.0}, {"date": "1999-06-30", "close": 0.03971996, "volume": null}, {"date": "1999-07-01", "close": 0.041705958, "volume": 151058.0}, {"date": "1999-07-02", "close": 0.040712959, "volume": 80564.0}, {"date": "1999-07-05", "close": 0.040712959, "volume": 45317.0}, {"date": "1999-07-06", "close": 0.041705958, "volume": 50353.0}, {"date": "1999-07-07", "close": 0.041705958, "volume": null}, {"date": "1999-07-08", "close": 0.041705958, "volume": null}, {"date": "1999-07-09", "close": 0.041705958, "volume": null}, {"date": "1999-07-12", "close": 0.041705958, "volume": null}, {"date": "1999-07-13", "close": 0.041705958, "volume": null}, {"date": "1999-07-14", "close": 0.041705958, "volume": null}, {"date": "1999-07-15", "close": 0.041705958, "volume": null}, {"date": "1999-07-16", "close": 0.040712959, "volume": 105740.0}, {"date": "1999-07-19", "close": 0.040712959, "volume": null}, {"date": "1999-07-20", "close": 0.040712959, "volume": null}, {"date": "1999-07-21", "close": 0.040712959, "volume": null}, {"date": "1999-07-22", "close": 0.040712959, "volume": null}, {"date": "1999-07-23", "close": 0.040712959, "volume": null}, {"date": "1999-07-26", "close": 0.03971996, "volume": 45317.0}, {"date": "1999-07-27", "close": 0.03971996, "volume": null}, {"date": "1999-07-28", "close": 0.03971996, "volume": null}, {"date": "1999-07-29", "close": 0.03971996, "volume": null}, {"date": "1999-07-30", "close": 0.03971996, "volume": null}, {"date": "1999-08-02", "close": 0.03971996, "volume": null}, {"date": "1999-08-03", "close": 0.03971996, "volume": null}, {"date": "1999-08-04", "close": 0.03971996, "volume": null}, {"date": "1999-08-05", "close": 0.03971996, "volume": null}, {"date": "1999-08-06", "close": 0.034754965, "volume": 6171.0}, {"date": "1999-08-09", "close": 0.034754965, "volume": null}, {"date": "1999-08-10", "close": 0.034754965, "volume": null}, {"date": "1999-08-11", "close": 0.034754965, "volume": null}, {"date": "1999-08-12", "close": 0.034754965, "volume": 2097.0}, {"date": "1999-08-13", "close": 0.034754965, "volume": null}, {"date": "1999-08-16", "close": 0.034754965, "volume": null}, {"date": "1999-08-17", "close": 0.034754965, "volume": null}, {"date": "1999-08-18", "close": 0.034754965, "volume": null}, {"date": "1999-08-19", "close": 0.034754965, "volume": null}, {"date": "1999-08-20", "close": 0.034754965, "volume": null}, {"date": "1999-08-23", "close": 0.034754965, "volume": null}, {"date": "1999-08-24", "close": 0.034754965, "volume": null}, {"date": "1999-08-25", "close": 0.040712959, "volume": 64743.0}, {"date": "1999-08-26", "close": 0.03971996, "volume": 854.0}, {"date": "1999-08-27", "close": 0.03971996, "volume": null}, {"date": "1999-08-30", "close": 0.03971996, "volume": null}, {"date": "1999-08-31", "close": 0.03971996, "volume": null}, {"date": "1999-09-01", "close": 0.03971996, "volume": 10224.0}, {"date": "1999-09-02", "close": 0.03971996, "volume": null}, {"date": "1999-09-03", "close": 0.03971996, "volume": null}, {"date": "1999-09-06", "close": 0.03971996, "volume": null}, {"date": "1999-09-07", "close": 0.03971996, "volume": null}, {"date": "1999-09-08", "close": 0.03971996, "volume": null}, {"date": "1999-09-09", "close": 0.03971996, "volume": null}, {"date": "1999-09-10", "close": 0.03971996, "volume": null}, {"date": "1999-09-13", "close": 0.03971996, "volume": null}, {"date": "1999-09-14", "close": 0.034754965, "volume": 15267.0}, {"date": "1999-09-15", "close": 0.036740963, "volume": 15106.0}, {"date": "1999-09-16", "close": 0.036740963, "volume": null}, {"date": "1999-09-17", "close": 0.036740963, "volume": null}, {"date": "1999-09-20", "close": 0.036740963, "volume": null}, {"date": "1999-09-21", "close": 0.036740963, "volume": 30212.0}, {"date": "1999-09-22", "close": 0.036740963, "volume": null}, {"date": "1999-09-23", "close": 0.036740963, "volume": null}, {"date": "1999-09-24", "close": 0.036740963, "volume": null}, {"date": "1999-09-27", "close": 0.036740963, "volume": null}, {"date": "1999-09-28", "close": 0.036740963, "volume": null}, {"date": "1999-09-29", "close": 0.034754965, "volume": 144703.0}, {"date": "1999-09-30", "close": 0.034754965, "volume": null}, {"date": "1999-10-01", "close": 0.034754965, "volume": null}, {"date": "1999-10-04", "close": 0.034754965, "volume": null}, {"date": "1999-10-05", "close": 0.034754965, "volume": null}, {"date": "1999-10-06", "close": 0.036740963, "volume": 263152.0}, {"date": "1999-10-07", "close": 0.036740963, "volume": null}, {"date": "1999-10-08", "close": 0.036740963, "volume": null}, {"date": "1999-10-11", "close": 0.036740963, "volume": null}, {"date": "1999-10-12", "close": 0.036740963, "volume": null}, {"date": "1999-10-13", "close": 0.036740963, "volume": null}, {"date": "1999-10-14", "close": 0.036740963, "volume": null}, {"date": "1999-10-15", "close": 0.036740963, "volume": null}, {"date": "1999-10-18", "close": 0.036740963, "volume": null}, {"date": "1999-10-19", "close": 0.036740963, "volume": null}, {"date": "1999-10-20", "close": 0.036740963, "volume": null}, {"date": "1999-10-21", "close": 0.036740963, "volume": null}, {"date": "1999-10-22", "close": 0.036740963, "volume": null}, {"date": "1999-10-25", "close": 0.036740963, "volume": null}, {"date": "1999-10-26", "close": 0.036740963, "volume": null}, {"date": "1999-10-27", "close": 0.036740963, "volume": 24975.0}, {"date": "1999-10-28", "close": 0.036740963, "volume": null}, {"date": "1999-10-29", "close": 0.036740963, "volume": null}, {"date": "1999-11-01", "close": 0.034754965, "volume": 50353.0}, {"date": "1999-11-02", "close": 0.034754965, "volume": null}, {"date": "1999-11-03", "close": 0.034754965, "volume": 25176.0}, {"date": "1999-11-04", "close": 0.034754965, "volume": null}, {"date": "1999-11-05", "close": 0.034754965, "volume": null}, {"date": "1999-11-08", "close": 0.034754965, "volume": null}, {"date": "1999-11-09", "close": 0.034754965, "volume": 1108.0}, {"date": "1999-11-10", "close": 0.034754965, "volume": null}, {"date": "1999-11-11", "close": 0.031775968, "volume": 75730.0}, {"date": "1999-11-12", "close": 0.031775968, "volume": null}, {"date": "1999-11-15", "close": 0.031775968, "volume": null}, {"date": "1999-11-16", "close": 0.034754965, "volume": 15106.0}, {"date": "1999-11-17", "close": 0.034754965, "volume": 35247.0}, {"date": "1999-11-18", "close": 0.034754965, "volume": 65458.0}, {"date": "1999-11-19", "close": 0.034754965, "volume": 207160.0}, {"date": "1999-11-22", "close": 0.034754965, "volume": null}, {"date": "1999-11-23", "close": 0.034754965, "volume": null}, {"date": "1999-11-24", "close": 0.03971996, "volume": 30212.0}, {"date": "1999-11-25", "close": 0.03971996, "volume": null}, {"date": "1999-11-26", "close": 0.03971996, "volume": null}, {"date": "1999-11-29", "close": 0.03971996, "volume": null}, {"date": "1999-11-30", "close": 0.03971996, "volume": null}, {"date": "1999-12-01", "close": 0.03971996, "volume": null}, {"date": "1999-12-02", "close": 0.036740963, "volume": 80564.0}, {"date": "1999-12-03", "close": 0.036740963, "volume": null}, {"date": "1999-12-06", "close": 0.036740963, "volume": null}, {"date": "1999-12-07", "close": 0.036740963, "volume": null}, {"date": "1999-12-08", "close": 0.034754965, "volume": 75529.0}, {"date": "1999-12-09", "close": 0.036740963, "volume": 100705.0}, {"date": "1999-12-10", "close": 0.036740963, "volume": null}, {"date": "1999-12-13", "close": 0.036740963, "volume": null}, {"date": "1999-12-14", "close": 0.036740963, "volume": null}, {"date": "1999-12-15", "close": 0.036740963, "volume": null}, {"date": "1999-12-16", "close": 0.036740963, "volume": null}, {"date": "1999-12-17", "close": 0.036740963, "volume": null}, {"date": "1999-12-20", "close": 0.034754965, "volume": 483384.0}, {"date": "1999-12-21", "close": 0.034754965, "volume": null}, {"date": "1999-12-22", "close": 0.035747964, "volume": 40282.0}, {"date": "1999-12-23", "close": 0.036740963, "volume": 18127.0}, {"date": "1999-12-24", "close": 0.036740963, "volume": null}, {"date": "1999-12-27", "close": 0.036740963, "volume": null}, {"date": "1999-12-28", "close": 0.036740963, "volume": null}, {"date": "1999-12-29", "close": 0.036740963, "volume": null}, {"date": "1999-12-30", "close": 0.035747964, "volume": 10071.0}, {"date": "1999-12-31", "close": 0.035747964, "volume": null}, {"date": "2000-01-03", "close": 0.035747964, "volume": null}, {"date": "2000-01-04", "close": 0.035747964, "volume": null}, {"date": "2000-01-05", "close": 0.02978997, "volume": 5035.0}, {"date": "2000-01-06", "close": 0.02978997, "volume": null}, {"date": "2000-01-07", "close": 0.02978997, "volume": null}, {"date": "2000-01-10", "close": 0.036740963, "volume": 367573.0}, {"date": "2000-01-11", "close": 0.036740963, "volume": null}, {"date": "2000-01-12", "close": 0.036740963, "volume": null}, {"date": "2000-01-13", "close": 0.036740963, "volume": null}, {"date": "2000-01-14", "close": 0.036740963, "volume": null}, {"date": "2000-01-17", "close": 0.036740963, "volume": null}, {"date": "2000-01-18", "close": 0.036740963, "volume": null}, {"date": "2000-01-19", "close": 0.036740963, "volume": null}, {"date": "2000-01-20", "close": 0.036740963, "volume": null}, {"date": "2000-01-21", "close": 0.036740963, "volume": null}, {"date": "2000-01-24", "close": 0.036740963, "volume": null}, {"date": "2000-01-25", "close": 0.036740963, "volume": null}, {"date": "2000-01-26", "close": 0.036740963, "volume": null}, {"date": "2000-01-27", "close": 0.034754965, "volume": 201410.0}, {"date": "2000-01-28", "close": 0.034754965, "volume": 52143.0}, {"date": "2000-01-31", "close": 0.034754965, "volume": null}, {"date": "2000-02-01", "close": 0.034754965, "volume": 352468.0}, {"date": "2000-02-02", "close": 0.03971996, "volume": 239174.0}, {"date": "2000-02-03", "close": 0.03971996, "volume": 103070.0}, {"date": "2000-02-07", "close": 0.050642949, "volume": 156596.0}, {"date": "2000-02-08", "close": 0.050642949, "volume": 130917.0}, {"date": "2000-02-10", "close": 0.054614945, "volume": 276939.0}, {"date": "2000-02-11", "close": 0.054614945, "volume": 166365.0}, {"date": "2000-02-14", "close": 0.054614945, "volume": 396375.0}, {"date": "2000-02-16", "close": 0.06950993, "volume": 41289.0}, {"date": "2000-02-21", "close": 0.05957994, "volume": 67321.0}, {"date": "2000-02-25", "close": 0.04964995, "volume": 2014.0}, {"date": "2000-03-01", "close": 0.054614945, "volume": 120846.0}, {"date": "2000-03-02", "close": 0.054614945, "volume": 80564.0}, {"date": "2000-03-06", "close": 0.04964995, "volume": 50353.0}, {"date": "2000-03-07", "close": 0.048656951, "volume": 120846.0}, {"date": "2000-03-08", "close": 0.04964995, "volume": 30212.0}, {"date": "2000-03-10", "close": 0.041705958, "volume": 30212.0}, {"date": "2000-03-16", "close": 0.04964995, "volume": 15106.0}, {"date": "2000-03-20", "close": 0.04964995, "volume": 90123.0}, {"date": "2000-03-22", "close": 0.04964995, "volume": 161128.0}, {"date": "2000-03-23", "close": 0.048656951, "volume": 100705.0}, {"date": "2000-03-27", "close": 0.047663952, "volume": 20141.0}, {"date": "2000-03-28", "close": 0.04964995, "volume": 163004.0}, {"date": "2000-03-29", "close": 0.04964995, "volume": 95808.0}, {"date": "2000-03-30", "close": 0.04964995, "volume": 66667.0}, {"date": "2000-04-04", "close": 0.04964995, "volume": 30212.0}, {"date": "2000-04-06", "close": 0.04964995, "volume": 20141.0}, {"date": "2000-04-07", "close": 0.048656951, "volume": 20141.0}, {"date": "2000-04-11", "close": 0.041705958, "volume": 141994.0}, {"date": "2000-04-12", "close": 0.048656951, "volume": 19134.0}, {"date": "2000-04-28", "close": 0.048656951, "volume": null}, {"date": "2000-05-01", "close": 0.040712959, "volume": 50353.0}, {"date": "2000-05-08", "close": 0.035747964, "volume": 100705.0}, {"date": "2000-05-16", "close": 0.03971996, "volume": 100705.0}, {"date": "2000-05-19", "close": 0.04964995, "volume": 251763.0}, {"date": "2000-05-22", "close": 0.04964995, "volume": 70494.0}, {"date": "2000-05-23", "close": 0.04964995, "volume": 20141.0}, {"date": "2000-05-29", "close": 0.045677954, "volume": 25176.0}, {"date": "2000-05-30", "close": 0.04964995, "volume": 44926.0}, {"date": "2000-05-31", "close": 0.04964995, "volume": 50353.0}, {"date": "2000-06-01", "close": 0.045677954, "volume": 50353.0}, {"date": "2000-06-05", "close": 0.04964995, "volume": 9063.0}, {"date": "2000-06-06", "close": 0.04964995, "volume": 50353.0}, {"date": "2000-06-13", "close": 0.047663952, "volume": 100705.0}, {"date": "2000-06-19", "close": 0.045677954, "volume": 10071.0}, {"date": "2000-06-23", "close": 0.036740963, "volume": 24106.0}, {"date": "2000-06-26", "close": 0.043691956, "volume": 10071.0}, {"date": "2000-06-27", "close": 0.038726961, "volume": 30212.0}, {"date": "2000-06-28", "close": 0.038726961, "volume": 191340.0}, {"date": "2000-06-30", "close": 0.038726961, "volume": 161128.0}, {"date": "2000-07-03", "close": 0.037733962, "volume": 207.0}, {"date": "2000-07-06", "close": 0.042698957, "volume": 241189.0}, {"date": "2000-07-07", "close": 0.047663952, "volume": 901310.0}, {"date": "2000-07-10", "close": 0.04964995, "volume": 281767.0}, {"date": "2000-07-12", "close": 0.054614945, "volume": 100705.0}, {"date": "2000-07-13", "close": 0.053621946, "volume": 201410.0}, {"date": "2000-07-14", "close": 0.053621946, "volume": 87613.0}, {"date": "2000-07-18", "close": 0.04964995, "volume": 302115.0}, {"date": "2000-07-19", "close": 0.044684955, "volume": 11078.0}, {"date": "2000-07-24", "close": 0.045677954, "volume": 45317.0}, {"date": "2000-07-25", "close": 0.048656951, "volume": 20141.0}, {"date": "2000-07-27", "close": 0.044684955, "volume": 256798.0}, {"date": "2000-07-31", "close": 0.044684955, "volume": 176234.0}, {"date": "2000-08-04", "close": 0.044684955, "volume": 40282.0}, {"date": "2000-08-08", "close": 0.044684955, "volume": 101209.0}, {"date": "2000-08-09", "close": 0.044684955, "volume": 125881.0}, {"date": "2000-08-11", "close": 0.044684955, "volume": 12941.0}, {"date": "2000-08-15", "close": 0.047663952, "volume": 45317.0}, {"date": "2000-08-16", "close": 0.047663952, "volume": 176234.0}, {"date": "2000-08-22", "close": 0.04964995, "volume": 20141.0}, {"date": "2000-08-23", "close": 0.04964995, "volume": 130917.0}, {"date": "2000-08-28", "close": 0.040712959, "volume": 50353.0}, {"date": "2000-09-04", "close": 0.047663952, "volume": 50353.0}, {"date": "2000-09-05", "close": 0.04964995, "volume": 10071.0}, {"date": "2000-09-06", "close": 0.048656951, "volume": 30212.0}, {"date": "2000-09-08", "close": 0.04964995, "volume": 100705.0}, {"date": "2000-09-11", "close": 0.047663952, "volume": 5035.0}, {"date": "2000-09-12", "close": 0.047663952, "volume": 25176.0}, {"date": "2000-09-14", "close": 0.047663952, "volume": 41088.0}, {"date": "2000-09-15", "close": 0.04964995, "volume": 201410.0}, {"date": "2000-09-18", "close": 0.045677954, "volume": 6630.0}, {"date": "2000-09-19", "close": 0.048656951, "volume": 5035.0}, {"date": "2000-09-20", "close": 0.04964995, "volume": 178449.0}, {"date": "2000-09-22", "close": 0.045677954, "volume": 109180.0}, {"date": "2000-09-25", "close": 0.04964995, "volume": 11666.0}, {"date": "2000-09-27", "close": 0.03971996, "volume": 100705.0}, {"date": "2000-09-28", "close": 0.04964995, "volume": 201410.0}, {"date": "2000-10-10", "close": 0.04964995, "volume": 10071.0}, {"date": "2000-10-11", "close": 0.047663952, "volume": 50353.0}, {"date": "2000-10-18", "close": 0.04964995, "volume": 10071.0}, {"date": "2000-10-30", "close": 0.046670953, "volume": 80564.0}, {"date": "2000-10-31", "close": 0.04964995, "volume": 307654.0}, {"date": "2000-11-01", "close": 0.044684955, "volume": 40282.0}, {"date": "2000-11-07", "close": 0.044684955, "volume": 30760.0}, {"date": "2000-11-08", "close": 0.044684955, "volume": 176234.0}, {"date": "2000-11-09", "close": 0.048656951, "volume": 45317.0}, {"date": "2000-11-14", "close": 0.048656951, "volume": 20141.0}, {"date": "2000-11-16", "close": 0.04964995, "volume": 1087660.0}, {"date": "2000-11-17", "close": 0.048656951, "volume": 14804.0}, {"date": "2000-11-20", "close": 0.044684955, "volume": 854.0}, {"date": "2000-11-21", "close": 0.044684955, "volume": null}, {"date": "2000-11-22", "close": 0.044684955, "volume": null}, {"date": "2000-11-23", "close": 0.044684955, "volume": null}, {"date": "2000-11-24", "close": 0.044684955, "volume": null}, {"date": "2000-11-27", "close": 0.044684955, "volume": null}, {"date": "2000-11-28", "close": 0.044684955, "volume": null}, {"date": "2000-11-29", "close": 0.044684955, "volume": null}, {"date": "2000-11-30", "close": 0.044684955, "volume": null}, {"date": "2000-12-01", "close": 0.044684955, "volume": null}, {"date": "2000-12-04", "close": 0.044684955, "volume": null}, {"date": "2000-12-05", "close": 0.048656951, "volume": 50353.0}, {"date": "2000-12-06", "close": 0.048656951, "volume": null}, {"date": "2000-12-07", "close": 0.048656951, "volume": null}, {"date": "2000-12-08", "close": 0.048656951, "volume": 136254.0}, {"date": "2000-12-11", "close": 0.048656951, "volume": null}, {"date": "2000-12-12", "close": 0.048656951, "volume": null}, {"date": "2000-12-13", "close": 0.048656951, "volume": null}, {"date": "2000-12-14", "close": 0.048656951, "volume": null}, {"date": "2000-12-15", "close": 0.046670953, "volume": 75529.0}, {"date": "2000-12-18", "close": 0.046670953, "volume": null}, {"date": "2000-12-19", "close": 0.054614945, "volume": 190333.0}, {"date": "2000-12-20", "close": 0.054614945, "volume": null}, {"date": "2000-12-21", "close": 0.054614945, "volume": null}, {"date": "2000-12-22", "close": 0.054614945, "volume": null}, {"date": "2000-12-27", "close": 0.054614945, "volume": null}, {"date": "2000-12-28", "close": 0.054614945, "volume": null}, {"date": "2000-12-29", "close": 0.054614945, "volume": null}, {"date": "2001-01-02", "close": 0.054614945, "volume": null}, {"date": "2001-01-03", "close": 0.054614945, "volume": null}, {"date": "2001-01-04", "close": 0.054614945, "volume": null}, {"date": "2001-01-05", "close": 0.054614945, "volume": null}, {"date": "2001-01-08", "close": 0.054614945, "volume": null}, {"date": "2001-01-09", "close": 0.054614945, "volume": null}, {"date": "2001-01-10", "close": 0.054614945, "volume": null}, {"date": "2001-01-11", "close": 0.054614945, "volume": null}, {"date": "2001-01-12", "close": 0.04964995, "volume": 50353.0}, {"date": "2001-01-15", "close": 0.053621946, "volume": 20141.0}, {"date": "2001-01-16", "close": 0.053621946, "volume": null}, {"date": "2001-01-17", "close": 0.053621946, "volume": null}, {"date": "2001-01-18", "close": 0.053621946, "volume": null}, {"date": "2001-01-19", "close": 0.053621946, "volume": null}, {"date": "2001-01-22", "close": 0.052628947, "volume": 15106.0}, {"date": "2001-01-23", "close": 0.052628947, "volume": null}, {"date": "2001-01-24", "close": 0.052628947, "volume": null}, {"date": "2001-01-25", "close": 0.052628947, "volume": null}, {"date": "2001-01-29", "close": 0.052628947, "volume": null}, {"date": "2001-01-30", "close": 0.052628947, "volume": null}, {"date": "2001-01-31", "close": 0.052628947, "volume": null}, {"date": "2001-02-01", "close": 0.055607944, "volume": 10071.0}, {"date": "2001-02-02", "close": 0.055607944, "volume": 25176.0}, {"date": "2001-02-05", "close": 0.055607944, "volume": 10071.0}, {"date": "2001-02-06", "close": 0.055607944, "volume": null}, {"date": "2001-02-07", "close": 0.05957994, "volume": 251763.0}, {"date": "2001-02-08", "close": 0.068516931, "volume": 144512.0}, {"date": "2001-02-09", "close": 0.074474925, "volume": 40282.0}, {"date": "2001-02-12", "close": 0.074474925, "volume": null}, {"date": "2001-02-13", "close": 0.06950993, "volume": 182276.0}, {"date": "2001-02-14", "close": 0.06950993, "volume": null}, {"date": "2001-02-15", "close": 0.06950993, "volume": null}, {"date": "2001-02-16", "close": 0.065537934, "volume": 100705.0}, {"date": "2001-02-19", "close": 0.05957994, "volume": 100705.0}, {"date": "2001-02-20", "close": 0.05957994, "volume": null}, {"date": "2001-02-21", "close": 0.05957994, "volume": null}, {"date": "2001-02-22", "close": 0.065537934, "volume": 143905.0}, {"date": "2001-02-23", "close": 0.065537934, "volume": 178351.0}, {"date": "2001-02-26", "close": 0.065537934, "volume": null}, {"date": "2001-02-27", "close": 0.064544935, "volume": 15408.0}, {"date": "2001-02-28", "close": 0.05957994, "volume": 384693.0}, {"date": "2001-03-01", "close": 0.061565938, "volume": 80564.0}, {"date": "2001-03-02", "close": 0.05957994, "volume": 151058.0}, {"date": "2001-03-05", "close": 0.05957994, "volume": 50353.0}, {"date": "2001-03-06", "close": 0.055607944, "volume": 266868.0}, {"date": "2001-03-07", "close": 0.055607944, "volume": null}, {"date": "2001-03-08", "close": 0.055607944, "volume": null}, {"date": "2001-03-09", "close": 0.055607944, "volume": null}, {"date": "2001-03-12", "close": 0.055607944, "volume": 35247.0}, {"date": "2001-03-13", "close": 0.04964995, "volume": 268522.0}, {"date": "2001-03-14", "close": 0.04964995, "volume": null}, {"date": "2001-03-15", "close": 0.04964995, "volume": null}, {"date": "2001-03-16", "close": 0.04964995, "volume": 806.0}, {"date": "2001-03-19", "close": 0.04964995, "volume": null}, {"date": "2001-03-20", "close": 0.04964995, "volume": null}, {"date": "2001-03-21", "close": 0.04964995, "volume": null}, {"date": "2001-03-22", "close": 0.04964995, "volume": null}, {"date": "2001-03-23", "close": 0.04964995, "volume": 50353.0}, {"date": "2001-03-26", "close": 0.04964995, "volume": null}, {"date": "2001-03-27", "close": 0.054614945, "volume": 100705.0}, {"date": "2001-03-28", "close": 0.054614945, "volume": 302115.0}, {"date": "2001-03-29", "close": 0.054614945, "volume": 151058.0}, {"date": "2001-03-30", "close": 0.054614945, "volume": null}, {"date": "2001-04-02", "close": 0.054614945, "volume": null}, {"date": "2001-04-03", "close": 0.054614945, "volume": null}, {"date": "2001-04-04", "close": 0.054614945, "volume": null}, {"date": "2001-04-05", "close": 0.054614945, "volume": null}, {"date": "2001-04-06", "close": 0.054614945, "volume": null}, {"date": "2001-04-09", "close": 0.054614945, "volume": null}, {"date": "2001-04-10", "close": 0.054614945, "volume": null}, {"date": "2001-04-11", "close": 0.054614945, "volume": null}, {"date": "2001-04-12", "close": 0.054614945, "volume": null}, {"date": "2001-04-17", "close": 0.054614945, "volume": null}, {"date": "2001-04-18", "close": 0.053621946, "volume": 28701.0}, {"date": "2001-04-19", "close": 0.053621946, "volume": null}, {"date": "2001-04-20", "close": 0.04964995, "volume": 150755.0}, {"date": "2001-04-23", "close": 0.04964995, "volume": null}, {"date": "2001-04-24", "close": 0.04964995, "volume": null}, {"date": "2001-04-26", "close": 0.04964995, "volume": null}, {"date": "2001-04-27", "close": 0.04964995, "volume": 20179.0}, {"date": "2001-04-30", "close": 0.04964995, "volume": null}, {"date": "2001-05-01", "close": 0.04964995, "volume": null}, {"date": "2001-05-02", "close": 0.04964995, "volume": null}, {"date": "2001-05-03", "close": 0.04964995, "volume": null}, {"date": "2001-05-04", "close": 0.04964995, "volume": null}, {"date": "2001-05-07", "close": 0.04964995, "volume": 144063.0}, {"date": "2001-05-08", "close": 0.04964995, "volume": null}, {"date": "2001-05-09", "close": 0.04964995, "volume": null}, {"date": "2001-05-10", "close": 0.04964995, "volume": null}, {"date": "2001-05-11", "close": 0.04964995, "volume": null}, {"date": "2001-05-14", "close": 0.04964995, "volume": null}, {"date": "2001-05-15", "close": 0.04964995, "volume": null}, {"date": "2001-05-16", "close": 0.04964995, "volume": null}, {"date": "2001-05-17", "close": 0.04964995, "volume": null}, {"date": "2001-05-18", "close": 0.04964995, "volume": null}, {"date": "2001-05-21", "close": 0.04964995, "volume": null}, {"date": "2001-05-22", "close": 0.04964995, "volume": null}, {"date": "2001-05-23", "close": 0.04964995, "volume": null}, {"date": "2001-05-24", "close": 0.052628947, "volume": 40282.0}, {"date": "2001-05-25", "close": 0.052628947, "volume": null}, {"date": "2001-05-28", "close": 0.052628947, "volume": null}, {"date": "2001-05-29", "close": 0.052628947, "volume": null}, {"date": "2001-05-30", "close": 0.052628947, "volume": null}, {"date": "2001-05-31", "close": 0.052628947, "volume": null}, {"date": "2001-06-01", "close": 0.052628947, "volume": null}, {"date": "2001-06-04", "close": 0.04964995, "volume": 10071.0}, {"date": "2001-06-05", "close": 0.04964995, "volume": null}, {"date": "2001-06-06", "close": 0.04964995, "volume": null}, {"date": "2001-06-07", "close": 0.04964995, "volume": null}, {"date": "2001-06-08", "close": 0.04964995, "volume": 177090.0}, {"date": "2001-06-12", "close": 0.04964995, "volume": null}, {"date": "2001-06-13", "close": 0.051635948, "volume": 15488.0}, {"date": "2001-06-14", "close": 0.051635948, "volume": 65076.0}, {"date": "2001-06-15", "close": 0.04964995, "volume": 10071.0}, {"date": "2001-06-18", "close": 0.04964995, "volume": 10071.0}, {"date": "2001-06-19", "close": 0.04964995, "volume": null}, {"date": "2001-06-20", "close": 0.051635948, "volume": 50353.0}, {"date": "2001-06-21", "close": 0.054614945, "volume": 100705.0}, {"date": "2001-06-22", "close": 0.057593942, "volume": 51217.0}, {"date": "2001-06-25", "close": 0.05957994, "volume": 381815.0}, {"date": "2001-06-26", "close": 0.05957994, "volume": null}, {"date": "2001-06-27", "close": 0.05957994, "volume": null}, {"date": "2001-06-28", "close": 0.05957994, "volume": null}, {"date": "2001-06-29", "close": 0.05957994, "volume": null}, {"date": "2001-07-02", "close": 0.05957994, "volume": null}, {"date": "2001-07-03", "close": 0.05957994, "volume": null}, {"date": "2001-07-04", "close": 0.05957994, "volume": null}, {"date": "2001-07-05", "close": 0.063551936, "volume": 9063.0}, {"date": "2001-07-06", "close": 0.063551936, "volume": 2014.0}, {"date": "2001-07-09", "close": 0.057593942, "volume": 21005.0}, {"date": "2001-07-10", "close": 0.064544935, "volume": 151058.0}, {"date": "2001-07-11", "close": 0.064544935, "volume": null}, {"date": "2001-07-12", "close": 0.064544935, "volume": null}, {"date": "2001-07-13", "close": 0.064544935, "volume": null}, {"date": "2001-07-16", "close": 0.064544935, "volume": null}, {"date": "2001-07-17", "close": 0.064544935, "volume": null}, {"date": "2001-07-18", "close": 0.064544935, "volume": null}, {"date": "2001-07-19", "close": 0.064544935, "volume": null}, {"date": "2001-07-20", "close": 0.064544935, "volume": null}, {"date": "2001-07-23", "close": 0.064544935, "volume": 10071.0}, {"date": "2001-07-24", "close": 0.064544935, "volume": null}, {"date": "2001-07-25", "close": 0.064544935, "volume": null}, {"date": "2001-07-26", "close": 0.057593942, "volume": 50353.0}, {"date": "2001-07-27", "close": 0.057593942, "volume": null}, {"date": "2001-07-30", "close": 0.057593942, "volume": null}, {"date": "2001-07-31", "close": 0.052628947, "volume": 45317.0}, {"date": "2001-08-01", "close": 0.052628947, "volume": null}, {"date": "2001-08-02", "close": 0.051635948, "volume": 40282.0}, {"date": "2001-08-03", "close": 0.051635948, "volume": null}, {"date": "2001-08-06", "close": 0.051635948, "volume": null}, {"date": "2001-08-07", "close": 0.051635948, "volume": 20141.0}, {"date": "2001-08-08", "close": 0.051635948, "volume": null}, {"date": "2001-08-09", "close": 0.051635948, "volume": null}, {"date": "2001-08-10", "close": 0.051635948, "volume": 9315.0}, {"date": "2001-08-13", "close": 0.051635948, "volume": null}, {"date": "2001-08-14", "close": 0.051635948, "volume": null}, {"date": "2001-08-15", "close": 0.051635948, "volume": null}, {"date": "2001-08-16", "close": 0.051635948, "volume": null}, {"date": "2001-08-17", "close": 0.051635948, "volume": null}, {"date": "2001-08-20", "close": 0.051635948, "volume": null}, {"date": "2001-08-21", "close": 0.051635948, "volume": null}, {"date": "2001-08-22", "close": 0.051635948, "volume": null}, {"date": "2001-08-23", "close": 0.051635948, "volume": null}, {"date": "2001-08-24", "close": 0.051635948, "volume": null}, {"date": "2001-08-27", "close": 0.051635948, "volume": null}, {"date": "2001-08-28", "close": 0.051635948, "volume": null}, {"date": "2001-08-29", "close": 0.051635948, "volume": null}, {"date": "2001-08-30", "close": 0.051635948, "volume": null}, {"date": "2001-08-31", "close": 0.051635948, "volume": 75529.0}, {"date": "2001-09-03", "close": 0.051635948, "volume": null}, {"date": "2001-09-04", "close": 0.054614945, "volume": 66465.0}, {"date": "2001-09-05", "close": 0.054614945, "volume": null}, {"date": "2001-09-06", "close": 0.054614945, "volume": null}, {"date": "2001-09-10", "close": 0.054614945, "volume": null}, {"date": "2001-09-11", "close": 0.054614945, "volume": null}, {"date": "2001-09-12", "close": 0.054614945, "volume": null}, {"date": "2001-09-13", "close": 0.054614945, "volume": null}, {"date": "2001-09-14", "close": 0.054614945, "volume": null}, {"date": "2001-09-17", "close": 0.054614945, "volume": null}, {"date": "2001-09-18", "close": 0.054614945, "volume": 36556.0}, {"date": "2001-09-19", "close": 0.054614945, "volume": null}, {"date": "2001-09-20", "close": 0.054614945, "volume": null}, {"date": "2001-09-21", "close": 0.054614945, "volume": null}, {"date": "2001-09-24", "close": 0.054614945, "volume": null}, {"date": "2001-09-25", "close": 0.053621946, "volume": 30212.0}, {"date": "2001-09-26", "close": 0.053621946, "volume": null}, {"date": "2001-09-27", "close": 0.053621946, "volume": null}, {"date": "2001-09-28", "close": 0.053621946, "volume": null}, {"date": "2001-10-01", "close": 0.053621946, "volume": null}, {"date": "2001-10-02", "close": 0.04964995, "volume": 7049.0}, {"date": "2001-10-03", "close": 0.04964995, "volume": null}, {"date": "2001-10-04", "close": 0.04964995, "volume": null}, {"date": "2001-10-05", "close": 0.04964995, "volume": null}, {"date": "2001-10-08", "close": 0.04964995, "volume": null}, {"date": "2001-10-23", "close": 0.04964995, "volume": 17875144.0}, {"date": "2001-10-29", "close": 0.04964995, "volume": 107754.0}, {"date": "2001-11-05", "close": 0.04964995, "volume": 100705.0}, {"date": "2001-11-08", "close": 0.04964995, "volume": 100705.0}, {"date": "2001-11-09", "close": 0.04964995, "volume": 20141.0}, {"date": "2001-11-12", "close": 0.04964995, "volume": 10071.0}, {"date": "2001-11-15", "close": 0.05957994, "volume": 2113783.0}, {"date": "2001-11-16", "close": 0.058586941, "volume": 216516.0}, {"date": "2001-11-20", "close": 0.05957994, "volume": 941592.0}, {"date": "2001-11-23", "close": 0.074474925, "volume": 4089632.0}, {"date": "2001-12-06", "close": 0.067523932, "volume": 95670.0}, {"date": "2001-12-27", "close": 0.054614945, "volume": 8560.0}, {"date": "2002-01-08", "close": 0.054614945, "volume": 1018.0}, {"date": "2002-01-15", "close": 0.066530933, "volume": 151058.0}, {"date": "2002-01-18", "close": 0.06950993, "volume": 56395.0}, {"date": "2002-01-30", "close": 0.06950993, "volume": 249245.0}, {"date": "2002-02-01", "close": 0.064544935, "volume": 1047.0}, {"date": "2002-02-04", "close": 0.074474925, "volume": 50353.0}, {"date": "2002-02-05", "close": 0.06950993, "volume": 50353.0}, {"date": "2002-02-06", "close": 0.064544935, "volume": 50353.0}, {"date": "2002-02-07", "close": 0.06950993, "volume": 30212.0}, {"date": "2002-02-11", "close": 0.06950993, "volume": 10071.0}, {"date": "2002-02-15", "close": 0.066530933, "volume": 12085.0}, {"date": "2002-02-18", "close": 0.066530933, "volume": 453173.0}, {"date": "2002-02-19", "close": 0.06950993, "volume": 40282.0}, {"date": "2002-02-22", "close": 0.06950993, "volume": 7553.0}, {"date": "2002-02-25", "close": 0.06950993, "volume": 73167.0}, {"date": "2002-02-27", "close": 0.06950993, "volume": 302115.0}, {"date": "2002-03-01", "close": 0.070502929, "volume": 10071.0}, {"date": "2002-03-08", "close": 0.071495928, "volume": 503525.0}, {"date": "2002-03-11", "close": 0.073481926, "volume": 13696.0}, {"date": "2002-03-14", "close": 0.073481926, "volume": 6848.0}, {"date": "2002-03-20", "close": 0.071495928, "volume": 4632.0}, {"date": "2002-03-27", "close": 0.071495928, "volume": 96073.0}, {"date": "2002-03-28", "close": 0.071495928, "volume": 100705.0}, {"date": "2002-04-02", "close": 0.073481926, "volume": 164653.0}, {"date": "2002-04-05", "close": 0.073481926, "volume": 25176.0}, {"date": "2002-04-08", "close": 0.073481926, "volume": 30212.0}, {"date": "2002-04-11", "close": 0.070502929, "volume": 10071.0}, {"date": "2002-04-12", "close": 0.06950993, "volume": 300645.0}, {"date": "2002-04-17", "close": 0.073481926, "volume": 215710.0}, {"date": "2002-04-29", "close": 0.073481926, "volume": 110776.0}, {"date": "2002-04-30", "close": 0.071495928, "volume": 2316.0}, {"date": "2002-05-02", "close": 0.071495928, "volume": 174723.0}, {"date": "2002-05-03", "close": 0.071495928, "volume": 100705.0}, {"date": "2002-05-06", "close": 0.076460923, "volume": 34743.0}, {"date": "2002-05-07", "close": 0.074474925, "volume": 201410.0}, {"date": "2002-05-08", "close": 0.075467924, "volume": 60896.0}, {"date": "2002-05-09", "close": 0.07943992, "volume": 449678.0}, {"date": "2002-05-10", "close": 0.08936991, "volume": 2014.0}, {"date": "2002-05-14", "close": 0.08936991, "volume": 12085.0}, {"date": "2002-05-15", "close": 0.08936991, "volume": 96677.0}, {"date": "2002-05-16", "close": 0.0992999, "volume": 556899.0}, {"date": "2002-05-17", "close": 0.08936991, "volume": 628504.0}, {"date": "2002-05-20", "close": 0.07943992, "volume": 70494.0}, {"date": "2002-05-21", "close": 0.088376911, "volume": 130917.0}, {"date": "2002-05-22", "close": 0.084404915, "volume": 729104.0}, {"date": "2002-05-23", "close": 0.08936991, "volume": 201410.0}, {"date": "2002-05-28", "close": 0.08936991, "volume": 201410.0}, {"date": "2002-05-30", "close": 0.08936991, "volume": 30212.0}, {"date": "2002-05-31", "close": 0.084404915, "volume": 100705.0}, {"date": "2002-06-05", "close": 0.084404915, "volume": 372609.0}, {"date": "2002-06-06", "close": 0.084404915, "volume": 75549.0}, {"date": "2002-06-13", "close": 0.088376911, "volume": 135932.0}, {"date": "2002-06-18", "close": 0.087383912, "volume": 6042.0}, {"date": "2002-06-21", "close": 0.087383912, "volume": 171199.0}, {"date": "2002-06-28", "close": 0.08936991, "volume": 100705.0}, {"date": "2002-07-03", "close": 0.084404915, "volume": 12085.0}, {"date": "2002-07-05", "close": 0.087383912, "volume": 12588.0}, {"date": "2002-07-08", "close": 0.087383912, "volume": 171199.0}, {"date": "2002-07-10", "close": 0.086390913, "volume": 10071.0}, {"date": "2002-07-11", "close": 0.086390913, "volume": 10071.0}, {"date": "2002-07-22", "close": 0.07943992, "volume": 181269.0}, {"date": "2002-07-23", "close": 0.07943992, "volume": 80564.0}, {"date": "2002-07-25", "close": 0.07943992, "volume": 80564.0}, {"date": "2002-07-29", "close": 0.083411916, "volume": 10174.0}, {"date": "2002-07-30", "close": 0.08936991, "volume": 257805.0}, {"date": "2002-07-31", "close": 0.08936991, "volume": 638.0}, {"date": "2002-08-05", "close": 0.0992999, "volume": 221551.0}, {"date": "2002-08-06", "close": 0.094334905, "volume": 100705.0}, {"date": "2002-08-07", "close": 0.0992999, "volume": 100705.0}, {"date": "2002-08-09", "close": 0.095327904, "volume": 18901.0}, {"date": "2002-08-16", "close": 0.08936991, "volume": 4028.0}, {"date": "2002-08-19", "close": 0.094334905, "volume": 4028.0}, {"date": "2002-08-21", "close": 0.0992999, "volume": 7049.0}, {"date": "2002-08-23", "close": 0.0992999, "volume": 25176.0}, {"date": "2002-08-26", "close": 0.094334905, "volume": 147029.0}, {"date": "2002-08-27", "close": 0.08936991, "volume": 10071.0}, {"date": "2002-08-28", "close": 0.094334905, "volume": 205941.0}, {"date": "2002-09-03", "close": 0.094334905, "volume": 75529.0}, {"date": "2002-09-04", "close": 0.0992999, "volume": 15106.0}, {"date": "2002-09-05", "close": 0.08936991, "volume": 91240.0}, {"date": "2002-09-12", "close": 0.091355908, "volume": 141088.0}, {"date": "2002-09-13", "close": 0.08936991, "volume": 50353.0}, {"date": "2002-09-16", "close": 0.08936991, "volume": 151360.0}, {"date": "2002-09-17", "close": 0.08936991, "volume": 15106.0}, {"date": "2002-09-19", "close": 0.07943992, "volume": 86526.0}, {"date": "2002-09-23", "close": 0.07943992, "volume": 201410.0}, {"date": "2002-09-27", "close": 0.08936991, "volume": 402820.0}, {"date": "2002-10-01", "close": 0.08936991, "volume": 322256.0}, {"date": "2002-10-04", "close": 0.08936991, "volume": 5539.0}, {"date": "2002-10-08", "close": 0.081425918, "volume": 116818.0}, {"date": "2002-10-10", "close": 0.07943992, "volume": 125881.0}, {"date": "2002-10-11", "close": 0.06950993, "volume": 199625.0}, {"date": "2002-10-14", "close": 0.07943992, "volume": 216516.0}, {"date": "2002-10-28", "close": 0.07943992, "volume": 5035.0}, {"date": "2002-10-30", "close": 0.06950993, "volume": 3021.0}, {"date": "2002-11-07", "close": 0.071495928, "volume": 2150.0}, {"date": "2002-11-12", "close": 0.072488927, "volume": 100705.0}, {"date": "2002-11-15", "close": 0.07943992, "volume": 390.0}, {"date": "2002-11-18", "close": 0.072488927, "volume": 100705.0}, {"date": "2002-11-19", "close": 0.072488927, "volume": 95670.0}, {"date": "2002-11-20", "close": 0.072488927, "volume": 221551.0}, {"date": "2002-11-25", "close": 0.06950993, "volume": 55388.0}, {"date": "2002-11-26", "close": 0.064544935, "volume": 206413.0}, {"date": "2002-11-27", "close": 0.064544935, "volume": 100705.0}, {"date": "2002-11-29", "close": 0.071495928, "volume": 35247.0}, {"date": "2002-12-02", "close": 0.06950993, "volume": 151058.0}, {"date": "2002-12-03", "close": 0.067523932, "volume": 90260.0}, {"date": "2002-12-05", "close": 0.068516931, "volume": 20141.0}, {"date": "2002-12-06", "close": 0.06950993, "volume": 100705.0}, {"date": "2002-12-10", "close": 0.071495928, "volume": 151058.0}, {"date": "2002-12-11", "close": 0.071495928, "volume": 100705.0}, {"date": "2002-12-12", "close": 0.071495928, "volume": 61450.0}, {"date": "2002-12-13", "close": 0.06950993, "volume": 10222.0}, {"date": "2002-12-17", "close": 0.065537934, "volume": 129286.0}, {"date": "2002-12-18", "close": 0.061565938, "volume": 12588.0}, {"date": "2002-12-30", "close": 0.061565938, "volume": 11078.0}, {"date": "2003-01-07", "close": 0.068516931, "volume": 100705.0}, {"date": "2003-01-08", "close": 0.074474925, "volume": 186814.0}, {"date": "2003-01-13", "close": 0.070502929, "volume": 3021.0}, {"date": "2003-01-14", "close": 0.07943992, "volume": 342829.0}, {"date": "2003-01-15", "close": 0.074474925, "volume": 70494.0}, {"date": "2003-01-16", "close": 0.074474925, "volume": 30212.0}, {"date": "2003-01-17", "close": 0.07943992, "volume": 382679.0}, {"date": "2003-01-20", "close": 0.074474925, "volume": 75529.0}, {"date": "2003-01-21", "close": 0.072488927, "volume": 121925.0}, {"date": "2003-01-22", "close": 0.074474925, "volume": 130917.0}, {"date": "2003-01-24", "close": 0.077453922, "volume": 75529.0}, {"date": "2003-01-28", "close": 0.074474925, "volume": 10071.0}, {"date": "2003-01-30", "close": 0.074474925, "volume": 43303.0}, {"date": "2003-01-31", "close": 0.07943992, "volume": 309164.0}, {"date": "2003-02-03", "close": 0.07943992, "volume": 167926.0}, {"date": "2003-02-04", "close": 0.07943992, "volume": 3776.0}, {"date": "2003-02-10", "close": 0.07943992, "volume": 151058.0}, {"date": "2003-02-11", "close": 0.07943992, "volume": 151058.0}, {"date": "2003-02-13", "close": 0.080432919, "volume": 93656.0}, {"date": "2003-02-14", "close": 0.07943992, "volume": 1309165.0}, {"date": "2003-02-19", "close": 0.080432919, "volume": 50353.0}, {"date": "2003-02-21", "close": 0.081425918, "volume": 66574.0}, {"date": "2003-02-24", "close": 0.08936991, "volume": 151058.0}, {"date": "2003-02-25", "close": 0.08936991, "volume": 290031.0}, {"date": "2003-02-26", "close": 0.08936991, "volume": 22155.0}, {"date": "2003-02-27", "close": 0.07943992, "volume": 15106.0}, {"date": "2003-03-12", "close": 0.084404915, "volume": 30212.0}, {"date": "2003-03-13", "close": 0.082418917, "volume": 70494.0}, {"date": "2003-03-17", "close": 0.082418917, "volume": 1093657.0}, {"date": "2003-03-19", "close": 0.08936991, "volume": 620703.0}, {"date": "2003-03-20", "close": 0.085397914, "volume": 20141.0}, {"date": "2003-03-24", "close": 0.08936991, "volume": 352468.0}, {"date": "2003-03-26", "close": 0.08936991, "volume": 185267.0}, {"date": "2003-03-28", "close": 0.088376911, "volume": 1215.0}, {"date": "2003-04-01", "close": 0.08936991, "volume": 503525.0}, {"date": "2003-04-03", "close": 0.08936991, "volume": 2565780.0}, {"date": "2003-04-04", "close": 0.08936991, "volume": 132679.0}, {"date": "2003-04-07", "close": 0.08936991, "volume": 201410.0}, {"date": "2003-04-09", "close": 0.08936991, "volume": 301360.0}, {"date": "2003-04-11", "close": 0.084404915, "volume": 755.0}, {"date": "2003-04-28", "close": 0.08936991, "volume": 332327.0}, {"date": "2003-05-01", "close": 0.08936991, "volume": 201410.0}, {"date": "2003-05-02", "close": 0.084404915, "volume": 50353.0}, {"date": "2003-05-07", "close": 0.08936991, "volume": 271399.0}, {"date": "2003-05-09", "close": 0.094334905, "volume": 505.0}, {"date": "2003-05-12", "close": 0.08936991, "volume": 150553.0}, {"date": "2003-05-14", "close": 0.08936991, "volume": 151058.0}, {"date": "2003-05-21", "close": 0.08936991, "volume": 221551.0}, {"date": "2003-05-22", "close": 0.08936991, "volume": 352468.0}, {"date": "2003-05-23", "close": 0.08936991, "volume": 141994.0}, {"date": "2003-05-28", "close": 0.094334905, "volume": 89264.0}, {"date": "2003-05-29", "close": 0.08936991, "volume": 90395.0}, {"date": "2003-05-30", "close": 0.094334905, "volume": 100705.0}, {"date": "2003-06-02", "close": 0.08936991, "volume": 201410.0}, {"date": "2003-06-03", "close": 0.08936991, "volume": 10674.0}, {"date": "2003-06-04", "close": 0.08936991, "volume": 285903.0}, {"date": "2003-06-05", "close": 0.08936991, "volume": 10071.0}, {"date": "2003-06-06", "close": 0.093341906, "volume": 10071.0}, {"date": "2003-06-10", "close": 0.093341906, "volume": 40282.0}, {"date": "2003-06-11", "close": 0.08936991, "volume": 18127.0}, {"date": "2003-06-12", "close": 0.08936991, "volume": 261833.0}, {"date": "2003-06-13", "close": 0.07943992, "volume": 205438.0}, {"date": "2003-06-17", "close": 0.081425918, "volume": 5035.0}, {"date": "2003-06-18", "close": 0.0992999, "volume": 251763.0}, {"date": "2003-06-20", "close": 0.08936991, "volume": 90635.0}, {"date": "2003-06-25", "close": 0.08936991, "volume": 10071.0}, {"date": "2003-06-27", "close": 0.0992999, "volume": 100705.0}, {"date": "2003-06-30", "close": 0.0992999, "volume": 25241.0}, {"date": "2003-07-07", "close": 0.091355908, "volume": 100705.0}, {"date": "2003-07-11", "close": 0.08936991, "volume": 168980.0}, {"date": "2003-07-15", "close": 0.094334905, "volume": 20141.0}, {"date": "2003-07-16", "close": 0.094334905, "volume": 10071.0}, {"date": "2003-07-17", "close": 0.094334905, "volume": 101.0}, {"date": "2003-07-18", "close": 0.08936991, "volume": 70393.0}, {"date": "2003-07-22", "close": 0.0992999, "volume": 50353.0}, {"date": "2003-07-23", "close": 0.0992999, "volume": 30212.0}, {"date": "2003-07-30", "close": 0.094334905, "volume": 49345.0}, {"date": "2003-07-31", "close": 0.092348907, "volume": 4028.0}, {"date": "2003-08-01", "close": 0.086390913, "volume": 307150.0}, {"date": "2003-08-04", "close": 0.088376911, "volume": 30212.0}, {"date": "2003-08-05", "close": 0.090362909, "volume": 13275.0}, {"date": "2003-08-07", "close": 0.090362909, "volume": 87430.0}, {"date": "2003-08-08", "close": 0.090362909, "volume": 140987.0}, {"date": "2003-08-13", "close": 0.090362909, "volume": 100705.0}, {"date": "2003-08-14", "close": 0.090362909, "volume": 20141.0}, {"date": "2003-08-18", "close": 0.092348907, "volume": 82326.0}, {"date": "2003-08-19", "close": 0.094334905, "volume": 402820.0}, {"date": "2003-08-20", "close": 0.094334905, "volume": 283736.0}, {"date": "2003-08-21", "close": 0.096320903, "volume": 50353.0}, {"date": "2003-08-25", "close": 0.094334905, "volume": 251457.0}, {"date": "2003-08-26", "close": 0.095327904, "volume": 15106.0}, {"date": "2003-09-02", "close": 0.0992999, "volume": 119084.0}, {"date": "2003-09-08", "close": 0.10922989, "volume": 50353.0}, {"date": "2003-09-10", "close": 0.11915988, "volume": 196884.0}, {"date": "2003-09-15", "close": 0.143984855, "volume": 402820.0}, {"date": "2003-09-17", "close": 0.12908987, "volume": 201410.0}, {"date": "2003-09-19", "close": 0.124124875, "volume": 205936.0}, {"date": "2003-09-22", "close": 0.11915988, "volume": 5545.0}, {"date": "2003-09-23", "close": 0.11915988, "volume": 95160.0}, {"date": "2003-09-24", "close": 0.10922989, "volume": 236657.0}, {"date": "2003-09-25", "close": 0.11915988, "volume": 2305.0}, {"date": "2003-09-29", "close": 0.12908987, "volume": 100705.0}, {"date": "2003-10-02", "close": 0.12908987, "volume": 194070.0}, {"date": "2003-10-07", "close": 0.12908987, "volume": 98520.0}, {"date": "2003-10-09", "close": 0.12908987, "volume": 203922.0}, {"date": "2003-10-10", "close": 0.10922989, "volume": 201639.0}, {"date": "2003-10-13", "close": 0.134054865, "volume": 382679.0}, {"date": "2003-10-14", "close": 0.134054865, "volume": 109119.0}, {"date": "2003-10-17", "close": 0.12908987, "volume": 100705.0}, {"date": "2003-10-21", "close": 0.13901986, "volume": 130514.0}, {"date": "2003-10-23", "close": 0.134054865, "volume": 80967.0}, {"date": "2003-10-24", "close": 0.134054865, "volume": 152924.0}, {"date": "2003-10-27", "close": 0.12908987, "volume": 100705.0}, {"date": "2003-10-28", "close": 0.12908987, "volume": 30212.0}, {"date": "2003-10-30", "close": 0.11915988, "volume": 20141.0}, {"date": "2003-10-31", "close": 0.114194885, "volume": 51158.0}, {"date": "2003-11-03", "close": 0.11915988, "volume": 110776.0}, {"date": "2003-11-04", "close": 0.11915988, "volume": 72093.0}, {"date": "2003-11-05", "close": 0.11915988, "volume": 5100.0}, {"date": "2003-11-11", "close": 0.124124875, "volume": 7024.0}, {"date": "2003-11-12", "close": 0.114194885, "volume": 513596.0}, {"date": "2003-11-13", "close": 0.10922989, "volume": 523666.0}, {"date": "2003-11-14", "close": 0.10922989, "volume": 341464.0}, {"date": "2003-11-24", "close": 0.0992999, "volume": 4005.0}, {"date": "2003-11-25", "close": 0.10922989, "volume": 92649.0}, {"date": "2003-11-27", "close": 0.10922989, "volume": 200330.0}, {"date": "2003-11-28", "close": 0.114194885, "volume": 110776.0}, {"date": "2003-12-01", "close": 0.114194885, "volume": 54358.0}, {"date": "2003-12-04", "close": 0.114194885, "volume": 50353.0}, {"date": "2003-12-10", "close": 0.114194885, "volume": 50353.0}, {"date": "2003-12-11", "close": 0.11915988, "volume": 52221.0}, {"date": "2003-12-15", "close": 0.114194885, "volume": 38414.0}, {"date": "2003-12-23", "close": 0.114194885, "volume": 82432.0}, {"date": "2003-12-29", "close": 0.114194885, "volume": 50353.0}, {"date": "2004-01-07", "close": 0.11915988, "volume": 10071.0}, {"date": "2004-01-08", "close": 0.114194885, "volume": 58409.0}, {"date": "2004-01-09", "close": 0.114194885, "volume": 100705.0}, {"date": "2004-01-14", "close": 0.0992999, "volume": 77543.0}, {"date": "2004-01-16", "close": 0.0992999, "volume": 3021.0}, {"date": "2004-01-20", "close": 0.0992999, "volume": 29809.0}, {"date": "2004-01-22", "close": 0.114194885, "volume": 267875.0}, {"date": "2004-01-29", "close": 0.10922989, "volume": 100705.0}, {"date": "2004-02-02", "close": 0.10922989, "volume": 100705.0}, {"date": "2004-02-04", "close": 0.104264895, "volume": 44310.0}, {"date": "2004-02-05", "close": 0.104264895, "volume": 30212.0}, {"date": "2004-02-10", "close": 0.104264895, "volume": 56395.0}, {"date": "2004-02-16", "close": 0.10922989, "volume": 75529.0}, {"date": "2004-02-20", "close": 0.104264895, "volume": 322256.0}, {"date": "2004-02-26", "close": 0.0992999, "volume": 115838.0}, {"date": "2004-03-02", "close": 0.114194885, "volume": 1.0}, {"date": "2004-03-10", "close": 0.104264895, "volume": 5035.0}, {"date": "2004-03-16", "close": 0.104264895, "volume": 354482.0}, {"date": "2004-03-17", "close": 0.0992999, "volume": 305892.0}, {"date": "2004-03-18", "close": 0.0992999, "volume": 50353.0}, {"date": "2004-03-19", "close": 0.0992999, "volume": 38268.0}, {"date": "2004-03-22", "close": 0.0992999, "volume": 78802.0}, {"date": "2004-03-24", "close": 0.097313902, "volume": 21903.0}, {"date": "2004-03-25", "close": 0.097313902, "volume": 25176.0}, {"date": "2004-03-30", "close": 0.104264895, "volume": 151058.0}, {"date": "2004-04-01", "close": 0.104264895, "volume": 252717.0}, {"date": "2004-04-02", "close": 0.10922989, "volume": 256798.0}, {"date": "2004-04-05", "close": 0.10922989, "volume": 35247.0}, {"date": "2004-04-06", "close": 0.10922989, "volume": 468278.0}, {"date": "2004-04-07", "close": 0.10922989, "volume": 84645.0}, {"date": "2004-04-15", "close": 0.114194885, "volume": 258812.0}, {"date": "2004-04-16", "close": 0.114194885, "volume": 105688.0}, {"date": "2004-04-19", "close": 0.114194885, "volume": 70546.0}, {"date": "2004-04-20", "close": 0.114194885, "volume": 125881.0}, {"date": "2004-04-21", "close": 0.114194885, "volume": 125881.0}, {"date": "2004-04-27", "close": 0.10922989, "volume": 151058.0}, {"date": "2004-04-29", "close": 0.11915988, "volume": 78602.0}, {"date": "2004-05-04", "close": 0.104264895, "volume": 357503.0}, {"date": "2004-05-05", "close": 0.0992999, "volume": 5035.0}, {"date": "2004-05-10", "close": 0.0992999, "volume": 146022.0}, {"date": "2004-05-11", "close": 0.10922989, "volume": 171199.0}, {"date": "2004-05-13", "close": 0.114194885, "volume": 20141.0}, {"date": "2004-05-14", "close": 0.114194885, "volume": 30212.0}, {"date": "2004-05-19", "close": 0.104264895, "volume": 40282.0}, {"date": "2004-05-24", "close": 0.0992999, "volume": 77192.0}, {"date": "2004-05-26", "close": 0.0992999, "volume": 151058.0}, {"date": "2004-05-27", "close": 0.0992999, "volume": 43291.0}, {"date": "2004-05-28", "close": 0.104264895, "volume": 4960.0}, {"date": "2004-06-01", "close": 0.0992999, "volume": 151058.0}, {"date": "2004-06-02", "close": 0.0992999, "volume": 20141.0}, {"date": "2004-06-03", "close": 0.0992999, "volume": 30212.0}, {"date": "2004-06-04", "close": 0.104264895, "volume": 352468.0}, {"date": "2004-06-07", "close": 0.104264895, "volume": 29286.0}, {"date": "2004-06-08", "close": 0.10922989, "volume": 81490.0}, {"date": "2004-06-09", "close": 0.104264895, "volume": 53227.0}, {"date": "2004-06-10", "close": 0.104264895, "volume": 483384.0}, {"date": "2004-06-15", "close": 0.0992999, "volume": 563948.0}, {"date": "2004-06-16", "close": 0.0992999, "volume": 153099.0}, {"date": "2004-06-18", "close": 0.11915988, "volume": 272911.0}, {"date": "2004-06-21", "close": 0.11915988, "volume": 20141.0}, {"date": "2004-06-22", "close": 0.11915988, "volume": 217269.0}, {"date": "2004-06-23", "close": 0.10922989, "volume": 347634.0}, {"date": "2004-06-24", "close": 0.12908987, "volume": 127694.0}, {"date": "2004-06-25", "close": 0.12908987, "volume": 40282.0}, {"date": "2004-06-28", "close": 0.12908987, "volume": 241692.0}, {"date": "2004-06-30", "close": 0.12908987, "volume": 93655.0}, {"date": "2004-07-01", "close": 0.134054865, "volume": 54281.0}, {"date": "2004-07-02", "close": 0.13901986, "volume": 136983.0}, {"date": "2004-07-05", "close": 0.134054865, "volume": 112780.0}, {"date": "2004-07-06", "close": 0.134054865, "volume": 247744.0}, {"date": "2004-07-07", "close": 0.134054865, "volume": 7049.0}, {"date": "2004-07-08", "close": 0.134054865, "volume": 161128.0}, {"date": "2004-07-09", "close": 0.134054865, "volume": 25176.0}, {"date": "2004-07-15", "close": 0.134054865, "volume": 25176.0}, {"date": "2004-07-16", "close": 0.12908987, "volume": 32729.0}, {"date": "2004-07-19", "close": 0.134054865, "volume": 216516.0}, {"date": "2004-07-21", "close": 0.134054865, "volume": 7553.0}, {"date": "2004-07-23", "close": 0.124124875, "volume": 427996.0}, {"date": "2004-07-28", "close": 0.134054865, "volume": 75529.0}, {"date": "2004-08-02", "close": 0.12908987, "volume": 100705.0}, {"date": "2004-08-05", "close": 0.12908987, "volume": 423263.0}, {"date": "2004-08-06", "close": 0.12908987, "volume": 65458.0}, {"date": "2004-08-09", "close": 0.12908987, "volume": 102188.0}, {"date": "2004-08-11", "close": 0.13901986, "volume": 387390.0}, {"date": "2004-08-12", "close": 0.13901986, "volume": 762377.0}, {"date": "2004-08-13", "close": 0.13901986, "volume": 224401.0}, {"date": "2004-08-16", "close": 0.14894985, "volume": 39275.0}, {"date": "2004-08-17", "close": 0.143984855, "volume": 151058.0}, {"date": "2004-08-18", "close": 0.14894985, "volume": 201410.0}, {"date": "2004-08-23", "close": 0.143984855, "volume": 20141.0}, {"date": "2004-08-24", "close": 0.13901986, "volume": 40282.0}, {"date": "2004-08-27", "close": 0.143984855, "volume": 226586.0}, {"date": "2004-09-01", "close": 0.15887984, "volume": 31470.0}, {"date": "2004-09-03", "close": 0.15887984, "volume": 105740.0}, {"date": "2004-09-06", "close": 0.15887984, "volume": 1034440.0}, {"date": "2004-09-07", "close": 0.16880983, "volume": 210474.0}, {"date": "2004-09-08", "close": 0.17873982, "volume": 280262.0}, {"date": "2004-09-09", "close": 0.18866981, "volume": 571613.0}, {"date": "2004-09-10", "close": 0.18866981, "volume": 34287.0}, {"date": "2004-09-13", "close": 0.16880983, "volume": 340735.0}, {"date": "2004-09-14", "close": 0.17873982, "volume": 13293.0}, {"date": "2004-09-16", "close": 0.17873982, "volume": 39074.0}, {"date": "2004-09-17", "close": 0.17873982, "volume": 496959.0}, {"date": "2004-09-20", "close": 0.17873982, "volume": 55942.0}, {"date": "2004-09-21", "close": 0.16880983, "volume": 50.0}, {"date": "2004-09-22", "close": 0.17873982, "volume": 25176.0}, {"date": "2004-09-23", "close": 0.16880983, "volume": 140987.0}, {"date": "2004-09-24", "close": 0.16880983, "volume": 100705.0}, {"date": "2004-09-27", "close": 0.17873982, "volume": 55992.0}, {"date": "2004-09-28", "close": 0.16880983, "volume": 160808.0}, {"date": "2004-09-29", "close": 0.16880983, "volume": 187078.0}, {"date": "2004-09-30", "close": 0.17873982, "volume": 6042.0}, {"date": "2004-10-05", "close": 0.17873982, "volume": 107231.0}, {"date": "2004-10-07", "close": 0.17873982, "volume": 20141.0}, {"date": "2004-10-08", "close": 0.173774825, "volume": 50353.0}, {"date": "2004-10-11", "close": 0.16880983, "volume": 133015.0}, {"date": "2004-10-14", "close": 0.16880983, "volume": 50353.0}, {"date": "2004-10-15", "close": 0.173774825, "volume": 115910.0}, {"date": "2004-10-18", "close": 0.173774825, "volume": 151058.0}, {"date": "2004-10-19", "close": 0.173774825, "volume": 35247.0}, {"date": "2004-10-20", "close": 0.18866981, "volume": 719763.0}, {"date": "2004-10-21", "close": 0.193634805, "volume": 594461.0}, {"date": "2004-10-22", "close": 0.183704815, "volume": 95369.0}, {"date": "2004-10-25", "close": 0.183704815, "volume": 105740.0}, {"date": "2004-10-27", "close": 0.183704815, "volume": 137462.0}, {"date": "2004-10-28", "close": 0.1985998, "volume": 375427.0}, {"date": "2004-10-29", "close": 0.21845978, "volume": 53374.0}, {"date": "2004-11-01", "close": 0.21845978, "volume": 60221.0}, {"date": "2004-11-02", "close": 0.20852979, "volume": 10071.0}, {"date": "2004-11-03", "close": 0.21845978, "volume": 385247.0}, {"date": "2004-11-04", "close": 0.22838977, "volume": 149396.0}, {"date": "2004-11-05", "close": 0.23831976, "volume": 102517.0}, {"date": "2004-11-08", "close": 0.24824975, "volume": 5035.0}, {"date": "2004-11-09", "close": 0.23831976, "volume": 129052.0}, {"date": "2004-11-10", "close": 0.22838977, "volume": 42045.0}, {"date": "2004-11-11", "close": 0.24824975, "volume": 42296.0}, {"date": "2004-11-15", "close": 0.23831976, "volume": 149698.0}, {"date": "2004-11-16", "close": 0.24824975, "volume": 182274.0}, {"date": "2004-11-17", "close": 0.24824975, "volume": 367573.0}, {"date": "2004-11-18", "close": 0.24824975, "volume": 112709.0}, {"date": "2004-11-19", "close": 0.24824975, "volume": 120846.0}, {"date": "2004-11-22", "close": 0.253214745, "volume": 323767.0}, {"date": "2004-11-23", "close": 0.25817974, "volume": 40282.0}, {"date": "2004-11-24", "close": 0.25817974, "volume": 210474.0}, {"date": "2004-11-25", "close": 0.25817974, "volume": 281974.0}, {"date": "2004-11-26", "close": 0.25817974, "volume": 60423.0}, {"date": "2004-11-29", "close": 0.253214745, "volume": 12085.0}, {"date": "2004-11-30", "close": 0.23831976, "volume": 120846.0}, {"date": "2004-12-01", "close": 0.253214745, "volume": 30977.0}, {"date": "2004-12-02", "close": 0.24824975, "volume": 28197.0}, {"date": "2004-12-03", "close": 0.24824975, "volume": 13092.0}, {"date": "2004-12-06", "close": 0.253214745, "volume": 40282.0}, {"date": "2004-12-07", "close": 0.253214745, "volume": 31400.0}, {"date": "2004-12-08", "close": 0.243284755, "volume": 40282.0}, {"date": "2004-12-09", "close": 0.24824975, "volume": 267490.0}, {"date": "2004-12-14", "close": 0.24824975, "volume": 10071.0}, {"date": "2004-12-15", "close": 0.24824975, "volume": 61279.0}, {"date": "2004-12-16", "close": 0.23831976, "volume": 10071.0}, {"date": "2004-12-17", "close": 0.243284755, "volume": 99731.0}, {"date": "2004-12-21", "close": 0.23831976, "volume": 21618.0}, {"date": "2004-12-23", "close": 0.21845978, "volume": 32226.0}, {"date": "2004-12-24", "close": 0.22838977, "volume": 80564.0}, {"date": "2004-12-29", "close": 0.22838977, "volume": 78785.0}, {"date": "2004-12-30", "close": 0.24824975, "volume": 20141.0}, {"date": "2005-01-04", "close": 0.24824975, "volume": 10071.0}, {"date": "2005-01-05", "close": 0.23831976, "volume": 100705.0}, {"date": "2005-01-10", "close": 0.23831976, "volume": 20141.0}, {"date": "2005-01-11", "close": 0.23831976, "volume": 35247.0}, {"date": "2005-01-13", "close": 0.23831976, "volume": 100906.0}, {"date": "2005-01-14", "close": 0.24824975, "volume": 90635.0}, {"date": "2005-01-17", "close": 0.24824975, "volume": 70494.0}, {"date": "2005-01-18", "close": 0.24824975, "volume": 51964.0}, {"date": "2005-01-20", "close": 0.24824975, "volume": 90635.0}, {"date": "2005-01-27", "close": 0.23831976, "volume": 48589.0}, {"date": "2005-01-28", "close": 0.24824975, "volume": 149520.0}, {"date": "2005-01-31", "close": 0.253214745, "volume": 4028.0}, {"date": "2005-02-01", "close": 0.25817974, "volume": 323624.0}, {"date": "2005-02-02", "close": 0.25817974, "volume": 151058.0}, {"date": "2005-02-03", "close": 0.263144735, "volume": 159114.0}, {"date": "2005-02-04", "close": 0.26810973, "volume": 30715.0}, {"date": "2005-02-07", "close": 0.263144735, "volume": 70508.0}, {"date": "2005-02-08", "close": 0.27803972, "volume": 10071.0}, {"date": "2005-02-09", "close": 0.26810973, "volume": 99346.0}, {"date": "2005-02-10", "close": 0.26810973, "volume": 25176.0}, {"date": "2005-02-11", "close": 0.27803972, "volume": 160963.0}, {"date": "2005-02-14", "close": 0.27803972, "volume": 80564.0}, {"date": "2005-02-16", "close": 0.2978997, "volume": 5035.0}, {"date": "2005-02-17", "close": 0.292934705, "volume": 82673.0}, {"date": "2005-02-18", "close": 0.292934705, "volume": 39194.0}, {"date": "2005-02-21", "close": 0.28796971, "volume": 202115.0}, {"date": "2005-02-22", "close": 0.28796971, "volume": 33736.0}, {"date": "2005-02-23", "close": 0.28796971, "volume": 15106.0}, {"date": "2005-02-24", "close": 0.28796971, "volume": 15086.0}, {"date": "2005-02-25", "close": 0.263144735, "volume": 61079.0}, {"date": "2005-02-28", "close": 0.2978997, "volume": 558913.0}, {"date": "2005-03-01", "close": 0.263144735, "volume": 377644.0}, {"date": "2005-03-02", "close": 0.263144735, "volume": 67108.0}, {"date": "2005-03-04", "close": 0.2978997, "volume": 65458.0}, {"date": "2005-03-07", "close": 0.28796971, "volume": 40282.0}, {"date": "2005-03-09", "close": 0.28796971, "volume": 100705.0}, {"date": "2005-03-10", "close": 0.292934705, "volume": 25176.0}, {"date": "2005-03-14", "close": 0.283004715, "volume": 80564.0}, {"date": "2005-03-15", "close": 0.28796971, "volume": 61430.0}, {"date": "2005-03-16", "close": 0.27803972, "volume": 70494.0}, {"date": "2005-03-17", "close": 0.27803972, "volume": 13955.0}, {"date": "2005-03-18", "close": 0.27803972, "volume": 66245.0}, {"date": "2005-03-24", "close": 0.25817974, "volume": 26197.0}, {"date": "2005-03-29", "close": 0.25817974, "volume": 28197.0}, {"date": "2005-03-31", "close": 0.25817974, "volume": 139275.0}, {"date": "2005-04-04", "close": 0.27803972, "volume": 22155.0}, {"date": "2005-04-07", "close": 0.26810973, "volume": 3021.0}, {"date": "2005-04-08", "close": 0.27803972, "volume": 35247.0}, {"date": "2005-04-11", "close": 0.25817974, "volume": 65458.0}, {"date": "2005-04-12", "close": 0.25817974, "volume": 74522.0}, {"date": "2005-04-14", "close": 0.26810973, "volume": 40282.0}, {"date": "2005-04-18", "close": 0.25817974, "volume": 126888.0}, {"date": "2005-04-20", "close": 0.253214745, "volume": 6848.0}, {"date": "2005-04-27", "close": 0.25817974, "volume": 71501.0}, {"date": "2005-04-29", "close": 0.253214745, "volume": 201410.0}, {"date": "2005-05-03", "close": 0.27803972, "volume": 8056.0}, {"date": "2005-05-06", "close": 0.27803972, "volume": 114451.0}, {"date": "2005-05-09", "close": 0.25817974, "volume": 102165.0}, {"date": "2005-05-10", "close": 0.25817974, "volume": 25629.0}, {"date": "2005-05-11", "close": 0.253214745, "volume": 109894.0}, {"date": "2005-05-12", "close": 0.25817974, "volume": 21501.0}, {"date": "2005-05-13", "close": 0.24824975, "volume": 203298.0}, {"date": "2005-05-16", "close": 0.233354765, "volume": 27392.0}, {"date": "2005-05-17", "close": 0.22838977, "volume": 46929.0}, {"date": "2005-05-18", "close": 0.25817974, "volume": 50353.0}, {"date": "2005-05-19", "close": 0.25817974, "volume": 2417.0}, {"date": "2005-05-25", "close": 0.14894985, "volume": 42095.0}, {"date": "2005-05-26", "close": 0.253214745, "volume": 44310.0}, {"date": "2005-05-30", "close": 0.1985998, "volume": 50353.0}, {"date": "2005-05-31", "close": 0.20852979, "volume": 50353.0}, {"date": "2005-06-02", "close": 0.23831976, "volume": 388923.0}, {"date": "2005-06-03", "close": 0.25817974, "volume": 179255.0}, {"date": "2005-06-07", "close": 0.24824975, "volume": 20141.0}, {"date": "2005-06-09", "close": 0.20852979, "volume": 5924.0}, {"date": "2005-06-10", "close": 0.25817974, "volume": 70494.0}, {"date": "2005-06-15", "close": 0.26810973, "volume": 36254.0}, {"date": "2005-06-16", "close": 0.27803972, "volume": 190333.0}, {"date": "2005-06-21", "close": 0.273074725, "volume": 32226.0}, {"date": "2005-06-24", "close": 0.27803972, "volume": 93152.0}, {"date": "2005-06-27", "close": 0.283004715, "volume": 17623.0}, {"date": "2005-06-28", "close": 0.2978997, "volume": 171199.0}, {"date": "2005-07-05", "close": 0.28796971, "volume": 80564.0}, {"date": "2005-07-07", "close": 0.292934705, "volume": 23162.0}, {"date": "2005-07-08", "close": 0.2978997, "volume": 349564.0}, {"date": "2005-07-11", "close": 0.302864695, "volume": 151058.0}, {"date": "2005-07-12", "close": 0.302864695, "volume": 119839.0}, {"date": "2005-07-14", "close": 0.2978997, "volume": 17120.0}, {"date": "2005-07-15", "close": 0.2978997, "volume": 63444.0}, {"date": "2005-07-18", "close": 0.2978997, "volume": 38973.0}, {"date": "2005-07-19", "close": 0.302864695, "volume": 123867.0}, {"date": "2005-07-20", "close": 0.2978997, "volume": 90635.0}, {"date": "2005-07-21", "close": 0.302864695, "volume": 22155.0}, {"date": "2005-07-22", "close": 0.2978997, "volume": 136438.0}, {"date": "2005-07-27", "close": 0.32768967, "volume": 25895.0}, {"date": "2005-07-28", "close": 0.32768967, "volume": 20141.0}, {"date": "2005-07-29", "close": 0.32768967, "volume": 9351.0}, {"date": "2005-08-01", "close": 0.31775968, "volume": 28715.0}, {"date": "2005-08-03", "close": 0.302864695, "volume": 110071.0}, {"date": "2005-08-04", "close": 0.2978997, "volume": 4733.0}, {"date": "2005-08-08", "close": 0.35747964, "volume": 30715.0}, {"date": "2005-08-09", "close": 0.35747964, "volume": 13192.0}, {"date": "2005-08-10", "close": 0.33761966, "volume": 10071.0}, {"date": "2005-08-11", "close": 0.33761966, "volume": 33233.0}, {"date": "2005-08-12", "close": 0.33761966, "volume": 30212.0}, {"date": "2005-08-17", "close": 0.33761966, "volume": 3021.0}, {"date": "2005-08-22", "close": 0.32768967, "volume": 58409.0}, {"date": "2005-08-25", "close": 0.30782969, "volume": 61037.0}, {"date": "2005-08-26", "close": 0.32768967, "volume": 8056.0}, {"date": "2005-08-29", "close": 0.33761966, "volume": 5392.0}, {"date": "2005-08-30", "close": 0.33761966, "volume": 25176.0}, {"date": "2005-09-01", "close": 0.332654665, "volume": 81571.0}, {"date": "2005-09-08", "close": 0.32768967, "volume": 328198.0}, {"date": "2005-09-09", "close": 0.32768967, "volume": 577795.0}, {"date": "2005-09-12", "close": 0.32768967, "volume": 265610.0}, {"date": "2005-09-15", "close": 0.35747964, "volume": 20141.0}, {"date": "2005-09-16", "close": 0.3971996, "volume": 18530.0}, {"date": "2005-09-19", "close": 0.3971996, "volume": 54381.0}, {"date": "2005-09-20", "close": 0.3971996, "volume": 27189.0}, {"date": "2005-09-22", "close": 0.40712959, "volume": 37261.0}, {"date": "2005-09-23", "close": 0.3971996, "volume": 50353.0}, {"date": "2005-09-26", "close": 0.40712959, "volume": 2518.0}, {"date": "2005-09-27", "close": 0.40712959, "volume": 10071.0}, {"date": "2005-09-29", "close": 0.3971996, "volume": 259266.0}, {"date": "2005-09-30", "close": 0.3971996, "volume": 20645.0}, {"date": "2005-10-03", "close": 0.3971996, "volume": 84592.0}, {"date": "2005-10-05", "close": 0.402164595, "volume": 80564.0}, {"date": "2005-10-06", "close": 0.402164595, "volume": 50353.0}, {"date": "2005-10-11", "close": 0.402164595, "volume": 2014.0}, {"date": "2005-10-12", "close": 0.402164595, "volume": 38469.0}, {"date": "2005-10-13", "close": 0.382304615, "volume": 41692.0}, {"date": "2005-10-14", "close": 0.402164595, "volume": 22155.0}, {"date": "2005-10-17", "close": 0.392234605, "volume": 10577.0}, {"date": "2005-10-18", "close": 0.3971996, "volume": 87308.0}, {"date": "2005-10-19", "close": 0.37733962, "volume": 5942.0}, {"date": "2005-10-20", "close": 0.37733962, "volume": 1108.0}, {"date": "2005-10-24", "close": 0.3971996, "volume": 37671.0}, {"date": "2005-10-25", "close": 0.402164595, "volume": 60423.0}, {"date": "2005-10-26", "close": 0.3971996, "volume": 42855.0}, {"date": "2005-10-28", "close": 0.3971996, "volume": 15106.0}, {"date": "2005-10-31", "close": 0.382304615, "volume": 40282.0}, {"date": "2005-11-01", "close": 0.3971996, "volume": 5035.0}, {"date": "2005-11-02", "close": 0.392234605, "volume": 22659.0}, {"date": "2005-11-03", "close": 0.3971996, "volume": 20141.0}, {"date": "2005-11-04", "close": 0.3971996, "volume": 53807.0}, {"date": "2005-11-07", "close": 0.392234605, "volume": 20529.0}, {"date": "2005-11-08", "close": 0.392234605, "volume": 33403.0}, {"date": "2005-11-09", "close": 0.3971996, "volume": 162463.0}, {"date": "2005-11-11", "close": 0.3971996, "volume": 1037262.0}, {"date": "2005-11-14", "close": 0.3971996, "volume": 16633.0}, {"date": "2005-11-15", "close": 0.402164595, "volume": 8812.0}, {"date": "2005-11-16", "close": 0.412094585, "volume": 249955.0}, {"date": "2005-11-18", "close": 0.412094585, "volume": 25935.0}, {"date": "2005-11-22", "close": 0.392234605, "volume": 56647.0}, {"date": "2005-11-23", "close": 0.38726961, "volume": 89981.0}, {"date": "2005-11-24", "close": 0.38726961, "volume": 126524.0}, {"date": "2005-11-25", "close": 0.38726961, "volume": 2014.0}, {"date": "2005-11-29", "close": 0.402164595, "volume": 40282.0}, {"date": "2005-11-30", "close": 0.40712959, "volume": 1590.0}, {"date": "2005-12-01", "close": 0.412094585, "volume": 129497.0}, {"date": "2005-12-02", "close": 0.412094585, "volume": 3395.0}, {"date": "2005-12-05", "close": 0.4964995, "volume": 364149.0}, {"date": "2005-12-06", "close": 0.46670953, "volume": 26004.0}, {"date": "2005-12-07", "close": 0.4964995, "volume": 115397.0}, {"date": "2005-12-08", "close": 0.64544935, "volume": 40282.0}, {"date": "2005-12-09", "close": 0.5957994, "volume": 4028.0}, {"date": "2005-12-12", "close": 0.5957994, "volume": 16113.0}, {"date": "2005-12-13", "close": 0.57593942, "volume": 17925.0}, {"date": "2005-12-14", "close": 0.5957994, "volume": 24673.0}, {"date": "2005-12-15", "close": 0.5957994, "volume": 28701.0}, {"date": "2005-12-16", "close": 0.62558937, "volume": 68943.0}, {"date": "2005-12-19", "close": 0.62558937, "volume": 19164.0}, {"date": "2005-12-20", "close": 0.61565938, "volume": 81145.0}, {"date": "2005-12-21", "close": 0.62558937, "volume": 20141.0}, {"date": "2005-12-22", "close": 0.62558937, "volume": 18797.0}, {"date": "2005-12-23", "close": 0.65537934, "volume": 158737.0}, {"date": "2005-12-28", "close": 0.68516931, "volume": 20141.0}, {"date": "2005-12-29", "close": 0.7943992, "volume": 36254.0}, {"date": "2006-01-04", "close": 0.64544935, "volume": 68688.0}, {"date": "2006-01-05", "close": 0.61565938, "volume": 31219.0}, {"date": "2006-01-09", "close": 0.73481926, "volume": 1007.0}, {"date": "2006-01-12", "close": 0.72488927, "volume": 10071.0}, {"date": "2006-01-13", "close": 0.67523932, "volume": 9466.0}, {"date": "2006-01-16", "close": 0.70502929, "volume": 13192.0}, {"date": "2006-01-17", "close": 0.6950993, "volume": 10574.0}, {"date": "2006-01-18", "close": 0.71495928, "volume": 43150.0}, {"date": "2006-01-19", "close": 0.719924275, "volume": 14602.0}, {"date": "2006-01-20", "close": 0.70502929, "volume": 3021.0}, {"date": "2006-01-24", "close": 0.65537934, "volume": 72635.0}, {"date": "2006-01-25", "close": 0.6950993, "volume": 37261.0}, {"date": "2006-01-27", "close": 0.6950993, "volume": 7049.0}, {"date": "2006-01-30", "close": 0.65537934, "volume": 46576.0}, {"date": "2006-01-31", "close": 0.6950993, "volume": 109366.0}, {"date": "2006-02-02", "close": 0.67523932, "volume": 60423.0}, {"date": "2006-02-06", "close": 0.67523932, "volume": 90690.0}, {"date": "2006-02-07", "close": 0.71495928, "volume": 80101.0}, {"date": "2006-02-08", "close": 0.68516931, "volume": 20357.0}, {"date": "2006-02-09", "close": 0.67523932, "volume": 1208.0}, {"date": "2006-02-10", "close": 0.6950993, "volume": 52128.0}, {"date": "2006-02-13", "close": 0.739784255, "volume": 58869.0}, {"date": "2006-02-14", "close": 0.700064295, "volume": 49991.0}, {"date": "2006-02-15", "close": 0.6950993, "volume": 33208.0}, {"date": "2006-02-16", "close": 0.66530933, "volume": 56016.0}, {"date": "2006-02-17", "close": 0.73481926, "volume": 1007.0}, {"date": "2006-02-21", "close": 0.72488927, "volume": 7704.0}, {"date": "2006-02-22", "close": 0.67523932, "volume": 19974.0}, {"date": "2006-02-23", "close": 0.6950993, "volume": 10284.0}, {"date": "2006-02-24", "close": 0.68516931, "volume": 20141.0}, {"date": "2006-02-28", "close": 0.71495928, "volume": 9063.0}, {"date": "2006-03-01", "close": 0.71495928, "volume": 81420.0}, {"date": "2006-03-02", "close": 0.6950993, "volume": 30460.0}, {"date": "2006-03-03", "close": 0.70502929, "volume": 14732.0}, {"date": "2006-03-06", "close": 0.70502929, "volume": 5698.0}, {"date": "2006-03-07", "close": 0.690134305, "volume": 13750.0}, {"date": "2006-03-08", "close": 0.6950993, "volume": 76224.0}, {"date": "2006-03-09", "close": 0.6950993, "volume": 83585.0}, {"date": "2006-03-10", "close": 0.71495928, "volume": 147130.0}, {"date": "2006-03-13", "close": 0.70502929, "volume": 20934.0}, {"date": "2006-03-14", "close": 0.70502929, "volume": 6042.0}, {"date": "2006-03-15", "close": 0.719924275, "volume": 103726.0}, {"date": "2006-03-16", "close": 0.73481926, "volume": 28359.0}, {"date": "2006-03-17", "close": 0.72488927, "volume": 25206.0}, {"date": "2006-03-20", "close": 0.739784255, "volume": 37148.0}, {"date": "2006-03-21", "close": 0.77453922, "volume": 93265.0}, {"date": "2006-03-24", "close": 0.77453922, "volume": 12654.0}, {"date": "2006-03-27", "close": 0.76460923, "volume": 12588.0}, {"date": "2006-03-28", "close": 0.74474925, "volume": 45317.0}, {"date": "2006-03-30", "close": 0.73481926, "volume": 29406.0}, {"date": "2006-03-31", "close": 0.73481926, "volume": 45317.0}, {"date": "2006-04-05", "close": 0.70502929, "volume": 27270.0}, {"date": "2006-04-06", "close": 0.70502929, "volume": 10071.0}, {"date": "2006-04-07", "close": 0.729854265, "volume": 10071.0}, {"date": "2006-04-10", "close": 0.73481926, "volume": 30212.0}, {"date": "2006-04-11", "close": 0.72488927, "volume": 24169.0}, {"date": "2006-04-12", "close": 0.77453922, "volume": 67704.0}, {"date": "2006-04-13", "close": 0.78446921, "volume": 87613.0}, {"date": "2006-04-18", "close": 0.76460923, "volume": 66969.0}, {"date": "2006-04-19", "close": 0.80432919, "volume": 10071.0}, {"date": "2006-04-20", "close": 0.77453922, "volume": 60423.0}, {"date": "2006-04-21", "close": 0.80432919, "volume": 2014.0}, {"date": "2006-04-24", "close": 0.809294185, "volume": 35277.0}, {"date": "2006-04-26", "close": 0.7943992, "volume": 37231.0}, {"date": "2006-04-27", "close": 0.799364195, "volume": 6395.0}, {"date": "2006-04-28", "close": 0.7943992, "volume": 70925.0}, {"date": "2006-05-01", "close": 0.809294185, "volume": 2417.0}, {"date": "2006-05-02", "close": 0.82418917, "volume": 155060.0}, {"date": "2006-05-03", "close": 0.82418917, "volume": 60423.0}, {"date": "2006-05-04", "close": 0.81425918, "volume": 117839.0}, {"date": "2006-05-05", "close": 0.8936991, "volume": 109920.0}, {"date": "2006-05-08", "close": 0.88376911, "volume": 25851.0}, {"date": "2006-05-09", "close": 0.86390913, "volume": 14602.0}, {"date": "2006-05-10", "close": 0.85397914, "volume": 20881.0}, {"date": "2006-05-11", "close": 0.85397914, "volume": 121098.0}, {"date": "2006-05-12", "close": 0.84404915, "volume": 73390.0}, {"date": "2006-05-15", "close": 0.849014145, "volume": 21148.0}, {"date": "2006-05-16", "close": 0.86390913, "volume": 258239.0}, {"date": "2006-05-17", "close": 0.86390913, "volume": 68549.0}, {"date": "2006-05-18", "close": 0.8936991, "volume": 50353.0}, {"date": "2006-05-19", "close": 0.90362909, "volume": 52165.0}, {"date": "2006-05-22", "close": 0.86390913, "volume": 104048.0}, {"date": "2006-05-23", "close": 0.85397914, "volume": 24169.0}, {"date": "2006-05-24", "close": 0.84404915, "volume": 148265.0}, {"date": "2006-05-25", "close": 0.88376911, "volume": 45317.0}, {"date": "2006-05-26", "close": 0.8936991, "volume": 42195.0}, {"date": "2006-05-30", "close": 0.8936991, "volume": 5035.0}, {"date": "2006-05-31", "close": 0.8936991, "volume": 175726.0}, {"date": "2006-06-01", "close": 0.83411916, "volume": 57440.0}, {"date": "2006-06-02", "close": 0.84404915, "volume": 26088.0}, {"date": "2006-06-06", "close": 0.84404915, "volume": 6317.0}, {"date": "2006-06-09", "close": 0.88376911, "volume": 30916.0}, {"date": "2006-06-13", "close": 0.87383912, "volume": 83593.0}, {"date": "2006-06-14", "close": 0.8936991, "volume": 52132.0}, {"date": "2006-06-15", "close": 0.88376911, "volume": 56395.0}, {"date": "2006-06-16", "close": 0.90362909, "volume": 169437.0}, {"date": "2006-06-19", "close": 0.90362909, "volume": 41490.0}, {"date": "2006-06-20", "close": 0.90362909, "volume": 50353.0}, {"date": "2006-06-21", "close": 0.92348907, "volume": 254280.0}, {"date": "2006-06-26", "close": 0.97313902, "volume": 3021.0}, {"date": "2006-06-27", "close": 0.992999, "volume": 56395.0}, {"date": "2006-06-28", "close": 0.992999, "volume": 59416.0}, {"date": "2006-06-29", "close": 0.988034005, "volume": 69358.0}, {"date": "2006-06-30", "close": 0.98306901, "volume": 65458.0}, {"date": "2006-07-03", "close": 0.97313902, "volume": 92481.0}, {"date": "2006-07-04", "close": 0.97313902, "volume": 2014.0}, {"date": "2006-07-05", "close": 0.95327904, "volume": 42498.0}, {"date": "2006-07-06", "close": 0.958244035, "volume": 203424.0}, {"date": "2006-07-07", "close": 0.97313902, "volume": 73726.0}, {"date": "2006-07-10", "close": 0.992999, "volume": 105740.0}, {"date": "2006-07-11", "close": 0.992999, "volume": 39778.0}, {"date": "2006-07-12", "close": 1.01285898, "volume": 22155.0}, {"date": "2006-07-13", "close": 0.992999, "volume": 78046.0}, {"date": "2006-07-14", "close": 1.00292899, "volume": 2518.0}, {"date": "2006-07-17", "close": 0.997963995, "volume": 39366.0}, {"date": "2006-07-18", "close": 0.992999, "volume": 52870.0}, {"date": "2006-07-19", "close": 0.992999, "volume": 14099.0}, {"date": "2006-07-20", "close": 1.04264895, "volume": 15822.0}, {"date": "2006-07-21", "close": 1.06250893, "volume": 55085.0}, {"date": "2006-07-24", "close": 1.10222889, "volume": 54583.0}, {"date": "2006-07-25", "close": 1.11215888, "volume": 82654.0}, {"date": "2006-07-26", "close": 1.0922989, "volume": 74784.0}, {"date": "2006-07-27", "close": 1.08236891, "volume": 10624.0}, {"date": "2006-07-28", "close": 1.07243892, "volume": 21450.0}, {"date": "2006-07-31", "close": 1.087333905, "volume": 57503.0}, {"date": "2006-08-01", "close": 1.08236891, "volume": 67895.0}, {"date": "2006-08-02", "close": 1.08236891, "volume": 10071.0}, {"date": "2006-08-03", "close": 1.08236891, "volume": 38218.0}, {"date": "2006-08-04", "close": 1.05257894, "volume": 14401.0}, {"date": "2006-08-07", "close": 1.077403915, "volume": 22005.0}, {"date": "2006-08-08", "close": 1.04264895, "volume": 15609.0}, {"date": "2006-08-09", "close": 1.04264895, "volume": 113293.0}, {"date": "2006-08-10", "close": 0.98306901, "volume": 92207.0}, {"date": "2006-08-11", "close": 0.98306901, "volume": 16365.0}, {"date": "2006-08-14", "close": 0.92348907, "volume": 28198.0}, {"date": "2006-08-15", "close": 0.83411916, "volume": 202174.0}, {"date": "2006-08-16", "close": 0.8936991, "volume": 166482.0}, {"date": "2006-08-17", "close": 0.992999, "volume": 171977.0}, {"date": "2006-08-18", "close": 0.992999, "volume": 41006.0}, {"date": "2006-08-22", "close": 0.992999, "volume": 62437.0}, {"date": "2006-08-23", "close": 0.992999, "volume": 21652.0}, {"date": "2006-08-24", "close": 0.992999, "volume": 36772.0}, {"date": "2006-08-25", "close": 1.00292899, "volume": 12588.0}, {"date": "2006-08-29", "close": 1.04264895, "volume": 231191.0}, {"date": "2006-08-30", "close": 1.06250893, "volume": 33563.0}, {"date": "2006-09-01", "close": 1.04264895, "volume": 20645.0}, {"date": "2006-09-04", "close": 1.04264895, "volume": 4230.0}, {"date": "2006-09-05", "close": 1.04264895, "volume": 10158.0}, {"date": "2006-09-06", "close": 1.08236891, "volume": 54602.0}, {"date": "2006-09-07", "close": 1.0922989, "volume": 94963.0}, {"date": "2006-09-08", "close": 1.0922989, "volume": 40181.0}, {"date": "2006-09-12", "close": 1.07243892, "volume": 92842.0}, {"date": "2006-09-13", "close": 1.0922989, "volume": 357513.0}, {"date": "2006-09-14", "close": 1.0922989, "volume": 79456.0}, {"date": "2006-09-15", "close": 1.0922989, "volume": 143211.0}, {"date": "2006-09-18", "close": 1.16180883, "volume": 33233.0}, {"date": "2006-09-19", "close": 1.16180883, "volume": 21954.0}, {"date": "2006-09-20", "close": 1.18166881, "volume": 28701.0}, {"date": "2006-09-21", "close": 1.1915988, "volume": 17120.0}, {"date": "2006-09-22", "close": 1.18166881, "volume": 90027.0}, {"date": "2006-09-25", "close": 1.166773825, "volume": 25982.0}, {"date": "2006-09-26", "close": 1.16180883, "volume": 6501.0}, {"date": "2006-09-27", "close": 1.14194885, "volume": 17358.0}, {"date": "2006-09-28", "close": 1.13201886, "volume": 4028.0}, {"date": "2006-10-02", "close": 1.08236891, "volume": 10071.0}, {"date": "2006-10-03", "close": 1.07243892, "volume": 30801.0}, {"date": "2006-10-04", "close": 1.02278897, "volume": 25881.0}, {"date": "2006-10-05", "close": 1.02278897, "volume": 1682.0}, {"date": "2006-10-06", "close": 1.05257894, "volume": 86606.0}, {"date": "2006-10-10", "close": 1.06250893, "volume": 22155.0}, {"date": "2006-10-11", "close": 1.06250893, "volume": 5921.0}, {"date": "2006-10-12", "close": 1.05257894, "volume": 20141.0}, {"date": "2006-10-13", "close": 1.06250893, "volume": 58933.0}, {"date": "2006-10-16", "close": 1.03271896, "volume": 30468.0}, {"date": "2006-10-17", "close": 1.02278897, "volume": 20141.0}, {"date": "2006-10-19", "close": 1.07243892, "volume": 6845.0}, {"date": "2006-10-20", "close": 1.07243892, "volume": 80564.0}, {"date": "2006-10-23", "close": 1.1915988, "volume": 196670.0}, {"date": "2006-10-24", "close": 1.0922989, "volume": 171599.0}, {"date": "2006-10-25", "close": 1.067473925, "volume": 107231.0}, {"date": "2006-10-26", "close": 1.06250893, "volume": 167654.0}, {"date": "2006-10-27", "close": 1.06250893, "volume": 20141.0}, {"date": "2006-10-30", "close": 1.04264895, "volume": 50353.0}, {"date": "2006-10-31", "close": 1.05257894, "volume": 132911.0}, {"date": "2006-11-01", "close": 1.03271896, "volume": 114829.0}, {"date": "2006-11-02", "close": 1.02278897, "volume": 60343.0}, {"date": "2006-11-03", "close": 0.992999, "volume": 28802.0}, {"date": "2006-11-06", "close": 1.02278897, "volume": 34945.0}, {"date": "2006-11-07", "close": 1.02278897, "volume": 3998.0}, {"date": "2006-11-08", "close": 1.02278897, "volume": 4864.0}, {"date": "2006-11-09", "close": 1.01285898, "volume": 60000.0}, {"date": "2006-11-10", "close": 1.01285898, "volume": 30432.0}, {"date": "2006-11-13", "close": 1.01285898, "volume": 15106.0}, {"date": "2006-11-14", "close": 1.02278897, "volume": 4028.0}, {"date": "2006-11-15", "close": 1.07243892, "volume": 123506.0}, {"date": "2006-11-16", "close": 1.06250893, "volume": 74690.0}, {"date": "2006-11-17", "close": 1.10222889, "volume": 131017.0}, {"date": "2006-11-20", "close": 1.097263895, "volume": 20141.0}, {"date": "2006-11-21", "close": 1.0922989, "volume": 302.0}, {"date": "2006-11-22", "close": 1.04264895, "volume": 287076.0}, {"date": "2006-11-23", "close": 1.10222889, "volume": 1350943.0}, {"date": "2006-11-24", "close": 1.11215888, "volume": 67472.0}, {"date": "2006-11-27", "close": 1.16180883, "volume": 195480.0}, {"date": "2006-11-28", "close": 1.1915988, "volume": 209832.0}, {"date": "2006-11-29", "close": 1.1915988, "volume": 123821.0}, {"date": "2006-11-30", "close": 1.20152879, "volume": 88795.0}, {"date": "2006-12-01", "close": 1.24124875, "volume": 429054.0}, {"date": "2006-12-04", "close": 1.226353765, "volume": 143505.0}, {"date": "2006-12-05", "close": 1.18166881, "volume": 287901.0}, {"date": "2006-12-06", "close": 1.16180883, "volume": 55577.0}, {"date": "2006-12-07", "close": 1.14194885, "volume": 48842.0}, {"date": "2006-12-08", "close": 1.13201886, "volume": 36959.0}, {"date": "2006-12-11", "close": 1.15187884, "volume": 214631.0}, {"date": "2006-12-21", "close": 1.16180883, "volume": 3316142.0}, {"date": "2006-12-22", "close": 1.16180883, "volume": 297683.0}, {"date": "2006-12-27", "close": 1.107193885, "volume": 275770.0}, {"date": "2006-12-28", "close": 1.16180883, "volume": 158012.0}, {"date": "2006-12-29", "close": 1.14194885, "volume": 13978.0}, {"date": "2007-01-02", "close": 1.15187884, "volume": 93333.0}, {"date": "2007-01-03", "close": 1.14194885, "volume": 85905.0}, {"date": "2007-01-04", "close": 1.156843835, "volume": 215902.0}, {"date": "2007-01-05", "close": 1.14194885, "volume": 140237.0}, {"date": "2007-01-08", "close": 1.14194885, "volume": 149376.0}, {"date": "2007-01-09", "close": 1.13201886, "volume": 268751.0}, {"date": "2007-01-10", "close": 1.117123875, "volume": 60035.0}, {"date": "2007-01-11", "close": 1.136983855, "volume": 815555.0}, {"date": "2007-01-12", "close": 1.15187884, "volume": 637768.0}, {"date": "2007-01-15", "close": 1.15187884, "volume": 1161333.0}, {"date": "2007-01-16", "close": 1.1915988, "volume": 997806.0}, {"date": "2007-01-17", "close": 1.1915988, "volume": 821891.0}, {"date": "2007-01-18", "close": 1.18166881, "volume": 714337.0}, {"date": "2007-01-19", "close": 1.1915988, "volume": 1155415.0}, {"date": "2007-01-22", "close": 1.1915988, "volume": 1448552.0}, {"date": "2007-01-23", "close": 1.21145878, "volume": 2514975.0}, {"date": "2007-01-24", "close": 1.20152879, "volume": 491681.0}, {"date": "2007-01-25", "close": 1.20152879, "volume": 726378.0}, {"date": "2007-01-29", "close": 1.20152879, "volume": 533769.0}, {"date": "2007-01-30", "close": 1.206493785, "volume": 1554726.0}, {"date": "2007-01-31", "close": 1.1915988, "volume": 1306645.0}, {"date": "2007-02-01", "close": 1.206493785, "volume": 1209144.0}, {"date": "2007-02-02", "close": 1.1915988, "volume": 2541359.0}, {"date": "2007-02-05", "close": 1.206493785, "volume": 1443391.0}, {"date": "2007-02-06", "close": 1.196563795, "volume": 219458.0}, {"date": "2007-02-07", "close": 1.196563795, "volume": 545909.0}, {"date": "2007-02-08", "close": 1.196563795, "volume": 307537.0}, {"date": "2007-02-09", "close": 1.1915988, "volume": 4483395.0}, {"date": "2007-02-12", "close": 1.1915988, "volume": 3951354.0}, {"date": "2007-02-13", "close": 1.1915988, "volume": 3495869.0}, {"date": "2007-02-14", "close": 1.196563795, "volume": 1704413.0}, {"date": "2007-02-15", "close": 1.186633805, "volume": 1207830.0}, {"date": "2007-02-16", "close": 1.1915988, "volume": 257196.0}, {"date": "2007-02-19", "close": 1.20152879, "volume": 769796.0}, {"date": "2007-02-20", "close": 1.1915988, "volume": 677330.0}, {"date": "2007-02-21", "close": 1.17173882, "volume": 488953.0}, {"date": "2007-02-22", "close": 1.166773825, "volume": 909735.0}, {"date": "2007-02-23", "close": 1.17173882, "volume": 1259324.0}, {"date": "2007-02-26", "close": 1.166773825, "volume": 554079.0}, {"date": "2007-02-27", "close": 1.16180883, "volume": 1065607.0}, {"date": "2007-02-28", "close": 1.16180883, "volume": 740964.0}, {"date": "2007-03-01", "close": 1.15187884, "volume": 515708.0}, {"date": "2007-03-02", "close": 1.127053865, "volume": 438851.0}, {"date": "2007-03-05", "close": 1.12208887, "volume": 201229.0}, {"date": "2007-03-06", "close": 1.14194885, "volume": 697924.0}, {"date": "2007-03-07", "close": 1.13201886, "volume": 786500.0}, {"date": "2007-03-08", "close": 1.117123875, "volume": 474646.0}, {"date": "2007-03-09", "close": 1.13201886, "volume": 678092.0}, {"date": "2007-03-12", "close": 1.13201886, "volume": 252873.0}, {"date": "2007-03-13", "close": 1.127053865, "volume": 229476.0}, {"date": "2007-03-14", "close": 1.12208887, "volume": 370760.0}, {"date": "2007-03-15", "close": 1.107193885, "volume": 523370.0}, {"date": "2007-03-16", "close": 1.11215888, "volume": 262627.0}, {"date": "2007-03-19", "close": 1.097263895, "volume": 1161352.0}, {"date": "2007-03-20", "close": 1.11215888, "volume": 888110.0}, {"date": "2007-03-21", "close": 1.117123875, "volume": 551736.0}, {"date": "2007-03-22", "close": 1.12208887, "volume": 3743660.0}, {"date": "2007-03-23", "close": 1.13201886, "volume": 1222395.0}, {"date": "2007-03-26", "close": 1.14194885, "volume": 1182235.0}, {"date": "2007-03-27", "close": 1.16180883, "volume": 1595015.0}, {"date": "2007-03-28", "close": 1.18166881, "volume": 1359074.0}, {"date": "2007-03-29", "close": 1.17173882, "volume": 1526311.0}, {"date": "2007-03-30", "close": 1.166773825, "volume": 1029373.0}, {"date": "2007-04-02", "close": 1.16180883, "volume": 1461296.0}, {"date": "2007-04-03", "close": 1.15187884, "volume": 1197953.0}, {"date": "2007-04-04", "close": 1.16180883, "volume": 443456.0}, {"date": "2007-04-05", "close": 1.16180883, "volume": 586276.0}, {"date": "2007-04-10", "close": 1.166773825, "volume": 408404.0}, {"date": "2007-04-11", "close": 1.14194885, "volume": 384309.0}, {"date": "2007-04-12", "close": 1.13201886, "volume": 268260.0}, {"date": "2007-04-13", "close": 1.117123875, "volume": 433407.0}, {"date": "2007-04-16", "close": 1.10222889, "volume": 543555.0}, {"date": "2007-04-17", "close": 1.0922989, "volume": 869952.0}, {"date": "2007-04-18", "close": 1.12208887, "volume": 1689150.0}, {"date": "2007-04-19", "close": 1.117123875, "volume": 573889.0}, {"date": "2007-04-20", "close": 1.10222889, "volume": 411997.0}, {"date": "2007-04-23", "close": 1.0922989, "volume": 292574.0}, {"date": "2007-04-24", "close": 1.11215888, "volume": 1107720.0}, {"date": "2007-04-26", "close": 1.107193885, "volume": 520710.0}, {"date": "2007-04-27", "close": 1.10222889, "volume": 934586.0}, {"date": "2007-04-30", "close": 1.10222889, "volume": 584346.0}, {"date": "2007-05-01", "close": 1.10222889, "volume": 738855.0}, {"date": "2007-05-02", "close": 1.117123875, "volume": 665657.0}, {"date": "2007-05-03", "close": 1.117123875, "volume": 1418228.0}, {"date": "2007-05-04", "close": 1.117123875, "volume": 357517.0}, {"date": "2007-05-07", "close": 1.117123875, "volume": 457400.0}, {"date": "2007-05-08", "close": 1.117123875, "volume": 1017491.0}, {"date": "2007-05-09", "close": 1.117123875, "volume": 402426.0}, {"date": "2007-05-10", "close": 1.11215888, "volume": 706668.0}, {"date": "2007-05-11", "close": 1.107193885, "volume": 1347330.0}, {"date": "2007-05-14", "close": 1.11215888, "volume": 706566.0}, {"date": "2007-05-15", "close": 1.107193885, "volume": 591804.0}, {"date": "2007-05-16", "close": 1.10222889, "volume": 1437769.0}, {"date": "2007-05-17", "close": 1.107193885, "volume": 2284770.0}, {"date": "2007-05-18", "close": 1.107193885, "volume": 3362801.0}, {"date": "2007-05-21", "close": 1.117123875, "volume": 1417841.0}, {"date": "2007-05-22", "close": 1.12208887, "volume": 1383540.0}, {"date": "2007-05-23", "close": 1.117123875, "volume": 1110023.0}, {"date": "2007-05-24", "close": 1.127053865, "volume": 394404.0}, {"date": "2007-05-25", "close": 1.12208887, "volume": 264536.0}, {"date": "2007-05-28", "close": 1.14194885, "volume": 1189018.0}, {"date": "2007-05-29", "close": 1.14194885, "volume": 836042.0}, {"date": "2007-05-30", "close": 1.146913845, "volume": 1578959.0}, {"date": "2007-05-31", "close": 1.15187884, "volume": 1150218.0}, {"date": "2007-06-01", "close": 1.16180883, "volume": 1360058.0}, {"date": "2007-06-04", "close": 1.17173882, "volume": 1769542.0}, {"date": "2007-06-05", "close": 1.176703815, "volume": 5417507.0}, {"date": "2007-06-06", "close": 1.176703815, "volume": 1278429.0}, {"date": "2007-06-07", "close": 1.17173882, "volume": 1190960.0}, {"date": "2007-06-08", "close": 1.176703815, "volume": 4698796.0}, {"date": "2007-06-12", "close": 1.176703815, "volume": 1251088.0}, {"date": "2007-06-13", "close": 1.18166881, "volume": 904610.0}, {"date": "2007-06-14", "close": 1.17173882, "volume": 1316419.0}, {"date": "2007-06-15", "close": 1.17173882, "volume": 1376924.0}, {"date": "2007-06-18", "close": 1.1915988, "volume": 1061103.0}, {"date": "2007-06-19", "close": 1.1915988, "volume": 3019059.0}, {"date": "2007-06-20", "close": 1.1915988, "volume": 1137290.0}, {"date": "2007-06-21", "close": 1.17173882, "volume": 967260.0}, {"date": "2007-06-22", "close": 1.1915988, "volume": 1319865.0}, {"date": "2007-06-25", "close": 1.17173882, "volume": 1154291.0}, {"date": "2007-06-26", "close": 1.17173882, "volume": 812589.0}, {"date": "2007-06-27", "close": 1.17173882, "volume": 1081911.0}, {"date": "2007-06-28", "close": 1.176703815, "volume": 295817.0}, {"date": "2007-06-29", "close": 1.176703815, "volume": 1342705.0}, {"date": "2007-07-02", "close": 1.176703815, "volume": 465760.0}, {"date": "2007-07-03", "close": 1.18166881, "volume": 1039051.0}, {"date": "2007-07-04", "close": 1.196563795, "volume": 2208153.0}, {"date": "2007-07-05", "close": 1.226353765, "volume": 966736.0}, {"date": "2007-07-06", "close": 1.23131876, "volume": 908363.0}, {"date": "2007-07-09", "close": 1.23131876, "volume": 1114616.0}, {"date": "2007-07-10", "close": 1.25117874, "volume": 664598.0}, {"date": "2007-07-11", "close": 1.24124875, "volume": 695747.0}, {"date": "2007-07-12", "close": 1.26110873, "volume": 930718.0}, {"date": "2007-07-13", "close": 1.2908987, "volume": 1234125.0}, {"date": "2007-07-16", "close": 1.2908987, "volume": 811672.0}, {"date": "2007-07-17", "close": 1.2908987, "volume": 1115874.0}, {"date": "2007-07-18", "close": 1.30082869, "volume": 225135.0}, {"date": "2007-07-19", "close": 1.2908987, "volume": 687411.0}, {"date": "2007-07-20", "close": 1.33061866, "volume": 731546.0}, {"date": "2007-07-23", "close": 1.2908987, "volume": 622228.0}, {"date": "2007-07-24", "close": 1.30082869, "volume": 1075921.0}, {"date": "2007-07-25", "close": 1.2908987, "volume": 231413.0}, {"date": "2007-07-26", "close": 1.30082869, "volume": 362751.0}, {"date": "2007-07-27", "close": 1.30082869, "volume": 579299.0}, {"date": "2007-07-30", "close": 1.2908987, "volume": 949733.0}, {"date": "2007-07-31", "close": 1.30082869, "volume": 1693852.0}, {"date": "2007-08-01", "close": 1.256143735, "volume": 658960.0}, {"date": "2007-08-02", "close": 1.26110873, "volume": 480545.0}, {"date": "2007-08-03", "close": 1.25117874, "volume": 490836.0}, {"date": "2007-08-06", "close": 1.1915988, "volume": 475201.0}, {"date": "2007-08-07", "close": 1.20152879, "volume": 439713.0}, {"date": "2007-08-08", "close": 1.24124875, "volume": 543533.0}, {"date": "2007-08-09", "close": 1.27103872, "volume": 990318.0}, {"date": "2007-08-10", "close": 1.22138877, "volume": 337378.0}, {"date": "2007-08-13", "close": 1.1915988, "volume": 628180.0}, {"date": "2007-08-14", "close": 1.216423775, "volume": 1254756.0}, {"date": "2007-08-15", "close": 1.17173882, "volume": 1236030.0}, {"date": "2007-08-16", "close": 1.1915988, "volume": 915230.0}, {"date": "2007-08-17", "close": 1.156843835, "volume": 405198.0}, {"date": "2007-08-20", "close": 1.1915988, "volume": 858810.0}, {"date": "2007-08-21", "close": 1.196563795, "volume": 482206.0}, {"date": "2007-08-22", "close": 1.196563795, "volume": 1102482.0}, {"date": "2007-08-23", "close": 1.21145878, "volume": 641375.0}, {"date": "2007-08-24", "close": 1.23131876, "volume": 1289812.0}, {"date": "2007-08-27", "close": 1.26110873, "volume": 521455.0}, {"date": "2007-08-28", "close": 1.24124875, "volume": 409515.0}, {"date": "2007-08-29", "close": 1.23131876, "volume": 443156.0}, {"date": "2007-08-30", "close": 1.22138877, "volume": 296970.0}, {"date": "2007-08-31", "close": 1.23131876, "volume": 576821.0}, {"date": "2007-09-03", "close": 1.26110873, "volume": 444430.0}, {"date": "2007-09-04", "close": 1.256143735, "volume": 253393.0}, {"date": "2007-09-05", "close": 1.24124875, "volume": 635575.0}, {"date": "2007-09-06", "close": 1.24124875, "volume": 810774.0}, {"date": "2007-09-07", "close": 1.26110873, "volume": 412911.0}, {"date": "2007-09-10", "close": 1.23131876, "volume": 248128.0}, {"date": "2007-09-11", "close": 1.24124875, "volume": 242852.0}, {"date": "2007-09-12", "close": 1.26110873, "volume": 631412.0}, {"date": "2007-09-13", "close": 1.27103872, "volume": 266893.0}, {"date": "2007-09-14", "close": 1.28096871, "volume": 1379244.0}, {"date": "2007-09-17", "close": 1.2908987, "volume": 979575.0}, {"date": "2007-09-18", "close": 1.25117874, "volume": 305653.0}, {"date": "2007-09-19", "close": 1.25117874, "volume": 418429.0}, {"date": "2007-09-20", "close": 1.256143735, "volume": 527439.0}, {"date": "2007-09-21", "close": 1.25117874, "volume": 104053.0}, {"date": "2007-09-24", "close": 1.27103872, "volume": 208276.0}, {"date": "2007-09-25", "close": 1.276003715, "volume": 606998.0}, {"date": "2007-09-26", "close": 1.28096871, "volume": 407790.0}, {"date": "2007-09-27", "close": 1.27103872, "volume": 1680953.0}, {"date": "2007-09-28", "close": 1.28096871, "volume": 379608.0}, {"date": "2007-10-01", "close": 1.26110873, "volume": 90122.0}, {"date": "2007-10-02", "close": 1.26110873, "volume": 301975.0}, {"date": "2007-10-03", "close": 1.28096871, "volume": 964080.0}, {"date": "2007-10-04", "close": 1.2908987, "volume": 122464.0}, {"date": "2007-10-05", "close": 1.28096871, "volume": 370957.0}, {"date": "2007-10-08", "close": 1.276003715, "volume": 571168.0}, {"date": "2007-10-09", "close": 1.2908987, "volume": 380641.0}, {"date": "2007-10-10", "close": 1.285933705, "volume": 190055.0}, {"date": "2007-10-11", "close": 1.2908987, "volume": 500259.0}, {"date": "2007-10-12", "close": 1.28096871, "volume": 434779.0}, {"date": "2007-10-15", "close": 1.27103872, "volume": 476522.0}, {"date": "2007-10-16", "close": 1.27103872, "volume": 284301.0}, {"date": "2007-10-17", "close": 1.28096871, "volume": 510826.0}, {"date": "2007-10-18", "close": 1.2908987, "volume": 341663.0}, {"date": "2007-10-19", "close": 1.28096871, "volume": 615329.0}, {"date": "2007-10-22", "close": 1.26110873, "volume": 256270.0}, {"date": "2007-10-23", "close": 1.27103872, "volume": 550363.0}, {"date": "2007-10-24", "close": 1.27103872, "volume": 325618.0}, {"date": "2007-10-25", "close": 1.28096871, "volume": 577073.0}, {"date": "2007-10-26", "close": 1.27103872, "volume": 307906.0}, {"date": "2007-10-29", "close": 1.28096871, "volume": 805524.0}, {"date": "2007-10-30", "close": 1.266073725, "volume": 424205.0}, {"date": "2007-10-31", "close": 1.26110873, "volume": 522720.0}, {"date": "2007-11-01", "close": 1.28096871, "volume": 1011866.0}, {"date": "2007-11-02", "close": 1.26110873, "volume": 394214.0}, {"date": "2007-11-05", "close": 1.26110873, "volume": 138155.0}, {"date": "2007-11-06", "close": 1.27103872, "volume": 635294.0}, {"date": "2007-11-07", "close": 1.27103872, "volume": 1688668.0}, {"date": "2007-11-08", "close": 1.27103872, "volume": 298500.0}, {"date": "2007-11-09", "close": 1.27103872, "volume": 1202948.0}, {"date": "2007-11-12", "close": 1.256143735, "volume": 810500.0}, {"date": "2007-11-13", "close": 1.256143735, "volume": 431337.0}, {"date": "2007-11-14", "close": 1.25117874, "volume": 491422.0}, {"date": "2007-11-15", "close": 1.246213745, "volume": 564179.0}, {"date": "2007-11-16", "close": 1.246213745, "volume": 677757.0}, {"date": "2007-11-19", "close": 1.236283755, "volume": 454646.0}, {"date": "2007-11-20", "close": 1.25117874, "volume": 5248619.0}, {"date": "2007-11-21", "close": 1.246213745, "volume": 284817.0}, {"date": "2007-11-22", "close": 1.21145878, "volume": 192459.0}, {"date": "2007-11-23", "close": 1.24124875, "volume": 59849.0}, {"date": "2007-11-26", "close": 1.23131876, "volume": 111585.0}, {"date": "2007-11-27", "close": 1.22138877, "volume": 151979.0}, {"date": "2007-11-28", "close": 1.17173882, "volume": 402280.0}, {"date": "2007-11-29", "close": 1.18166881, "volume": 399419.0}, {"date": "2007-11-30", "close": 1.18166881, "volume": 1451616.0}, {"date": "2007-12-03", "close": 1.22138877, "volume": 360134.0}, {"date": "2007-12-04", "close": 1.1915988, "volume": 453201.0}, {"date": "2007-12-05", "close": 1.17173882, "volume": 504936.0}, {"date": "2007-12-06", "close": 1.166773825, "volume": 364272.0}, {"date": "2007-12-07", "close": 1.176703815, "volume": 896473.0}, {"date": "2007-12-10", "close": 1.17173882, "volume": 233216.0}, {"date": "2007-12-11", "close": 1.166773825, "volume": 282820.0}, {"date": "2007-12-12", "close": 1.16180883, "volume": 857094.0}, {"date": "2007-12-13", "close": 1.14194885, "volume": 1186915.0}, {"date": "2007-12-14", "close": 1.136983855, "volume": 390928.0}, {"date": "2007-12-17", "close": 1.10222889, "volume": 540136.0}, {"date": "2007-12-18", "close": 1.0922989, "volume": 576845.0}, {"date": "2007-12-19", "close": 1.14194885, "volume": 975929.0}, {"date": "2007-12-20", "close": 1.117123875, "volume": 331914.0}, {"date": "2007-12-21", "close": 1.08236891, "volume": 536274.0}, {"date": "2007-12-24", "close": 1.067473925, "volume": 170644.0}, {"date": "2007-12-27", "close": 1.10222889, "volume": 53018.0}, {"date": "2007-12-28", "close": 1.10222889, "volume": 71465.0}, {"date": "2007-12-31", "close": 1.08236891, "volume": 47654.0}, {"date": "2008-01-02", "close": 1.057543935, "volume": 72637.0}, {"date": "2008-01-03", "close": 1.06250893, "volume": 137270.0}, {"date": "2008-01-04", "close": 1.05257894, "volume": 180054.0}, {"date": "2008-01-07", "close": 1.017823975, "volume": 426894.0}, {"date": "2008-01-08", "close": 1.007893985, "volume": 457542.0}, {"date": "2008-01-09", "close": 0.97313902, "volume": 375457.0}, {"date": "2008-01-10", "close": 1.01285898, "volume": 450647.0}, {"date": "2008-01-11", "close": 0.98306901, "volume": 678508.0}, {"date": "2008-01-14", "close": 0.95327904, "volume": 341262.0}, {"date": "2008-01-15", "close": 1.00292899, "volume": 356208.0}, {"date": "2008-01-16", "close": 0.968174025, "volume": 500237.0}, {"date": "2008-01-17", "close": 0.96320903, "volume": 295223.0}, {"date": "2008-01-18", "close": 0.91355908, "volume": 533705.0}, {"date": "2008-01-21", "close": 0.90362909, "volume": 917755.0}, {"date": "2008-01-22", "close": 0.809294185, "volume": 1087427.0}, {"date": "2008-01-23", "close": 0.84404915, "volume": 504188.0}, {"date": "2008-01-24", "close": 0.93341906, "volume": 1081763.0}, {"date": "2008-01-25", "close": 0.992999, "volume": 3040403.0}, {"date": "2008-01-29", "close": 0.94334905, "volume": 314447.0}, {"date": "2008-01-30", "close": 0.97313902, "volume": 849274.0}, {"date": "2008-01-31", "close": 0.94334905, "volume": 598609.0}, {"date": "2008-02-01", "close": 0.938384055, "volume": 616836.0}, {"date": "2008-02-04", "close": 0.928454065, "volume": 673791.0}, {"date": "2008-02-05", "close": 0.918524075, "volume": 189263.0}, {"date": "2008-02-06", "close": 0.8936991, "volume": 2819828.0}, {"date": "2008-02-07", "close": 0.92348907, "volume": 1646059.0}, {"date": "2008-02-08", "close": 0.968174025, "volume": 330622.0}, {"date": "2008-02-11", "close": 0.92348907, "volume": 1196976.0}, {"date": "2008-02-12", "close": 0.8936991, "volume": 503736.0}, {"date": "2008-02-13", "close": 0.94334905, "volume": 327838.0}, {"date": "2008-02-14", "close": 0.94334905, "volume": 183364.0}, {"date": "2008-02-15", "close": 0.908594085, "volume": 359673.0}, {"date": "2008-02-18", "close": 0.8936991, "volume": 195264.0}, {"date": "2008-02-19", "close": 0.91355908, "volume": 351835.0}, {"date": "2008-02-20", "close": 0.898664095, "volume": 269776.0}, {"date": "2008-02-21", "close": 0.88376911, "volume": 13760997.0}, {"date": "2008-02-22", "close": 0.88376911, "volume": 221042.0}, {"date": "2008-02-25", "close": 0.858944135, "volume": 370392.0}, {"date": "2008-02-26", "close": 0.87383912, "volume": 489017.0}, {"date": "2008-02-27", "close": 0.88376911, "volume": 731183.0}, {"date": "2008-02-28", "close": 0.839084155, "volume": 607410.0}, {"date": "2008-02-29", "close": 0.868874125, "volume": 854003.0}, {"date": "2008-03-03", "close": 0.82418917, "volume": 209681.0}, {"date": "2008-03-04", "close": 0.82418917, "volume": 353036.0}, {"date": "2008-03-05", "close": 0.83411916, "volume": 339019.0}, {"date": "2008-03-06", "close": 0.83411916, "volume": 289783.0}, {"date": "2008-03-07", "close": 0.829154165, "volume": 1234816.0}, {"date": "2008-03-10", "close": 0.80432919, "volume": 332022.0}, {"date": "2008-03-11", "close": 0.80432919, "volume": 755159.0}, {"date": "2008-03-12", "close": 0.80432919, "volume": 375512.0}, {"date": "2008-03-13", "close": 0.7943992, "volume": 521500.0}, {"date": "2008-03-14", "close": 0.7943992, "volume": 270494.0}, {"date": "2008-03-17", "close": 0.7943992, "volume": 828926.0}, {"date": "2008-03-18", "close": 0.75467924, "volume": 291622.0}, {"date": "2008-03-19", "close": 0.749714245, "volume": 946377.0}, {"date": "2008-03-20", "close": 0.74474925, "volume": 2008399.0}, {"date": "2008-03-25", "close": 0.789434205, "volume": 1148797.0}, {"date": "2008-03-26", "close": 0.7943992, "volume": 633465.0}, {"date": "2008-03-27", "close": 0.7943992, "volume": 4900001.0}, {"date": "2008-03-28", "close": 0.77453922, "volume": 368230.0}, {"date": "2008-03-31", "close": 0.7943992, "volume": 404212.0}, {"date": "2008-04-01", "close": 0.7943992, "volume": 858398.0}, {"date": "2008-04-02", "close": 0.7943992, "volume": 553371.0}, {"date": "2008-04-03", "close": 0.78446921, "volume": 1272445.0}, {"date": "2008-04-04", "close": 0.80432919, "volume": 2653222.0}, {"date": "2008-04-07", "close": 0.78446921, "volume": 260438.0}, {"date": "2008-04-08", "close": 0.82418917, "volume": 558344.0}, {"date": "2008-04-09", "close": 0.85397914, "volume": 728470.0}, {"date": "2008-04-10", "close": 0.80432919, "volume": 986423.0}, {"date": "2008-04-11", "close": 0.809294185, "volume": 3257515.0}, {"date": "2008-04-14", "close": 0.789434205, "volume": 438956.0}, {"date": "2008-04-15", "close": 0.7943992, "volume": 863142.0}, {"date": "2008-04-16", "close": 0.78446921, "volume": 1083956.0}, {"date": "2008-04-17", "close": 0.789434205, "volume": 1094274.0}, {"date": "2008-04-18", "close": 0.779504215, "volume": 1133482.0}, {"date": "2008-04-21", "close": 0.7943992, "volume": 678934.0}, {"date": "2008-04-22", "close": 0.789434205, "volume": 295634.0}, {"date": "2008-04-23", "close": 0.7943992, "volume": 821246.0}, {"date": "2008-04-24", "close": 0.76460923, "volume": 275768.0}, {"date": "2008-04-28", "close": 0.7943992, "volume": 642213.0}, {"date": "2008-04-29", "close": 0.80432919, "volume": 901290.0}, {"date": "2008-04-30", "close": 0.80432919, "volume": 495240.0}, {"date": "2008-05-01", "close": 0.799364195, "volume": 271563.0}, {"date": "2008-05-02", "close": 0.80432919, "volume": 435717.0}, {"date": "2008-05-05", "close": 0.83411916, "volume": 749035.0}, {"date": "2008-05-06", "close": 0.849014145, "volume": 960033.0}, {"date": "2008-05-07", "close": 0.85397914, "volume": 504863.0}, {"date": "2008-05-08", "close": 0.82418917, "volume": 197478.0}, {"date": "2008-05-09", "close": 0.85397914, "volume": 281582.0}, {"date": "2008-05-12", "close": 0.849014145, "volume": 90191.0}, {"date": "2008-05-13", "close": 0.86390913, "volume": 384410.0}, {"date": "2008-05-14", "close": 0.87383912, "volume": 180764.0}, {"date": "2008-05-15", "close": 0.86390913, "volume": 430101.0}, {"date": "2008-05-16", "close": 0.858944135, "volume": 266022.0}, {"date": "2008-05-19", "close": 0.86390913, "volume": 877420.0}, {"date": "2008-05-20", "close": 0.87383912, "volume": 547881.0}, {"date": "2008-05-21", "close": 0.85397914, "volume": 498373.0}, {"date": "2008-05-22", "close": 0.85397914, "volume": 332154.0}, {"date": "2008-05-23", "close": 0.84404915, "volume": 116943.0}, {"date": "2008-05-26", "close": 0.819224175, "volume": 132326.0}, {"date": "2008-05-27", "close": 0.81425918, "volume": 258671.0}, {"date": "2008-05-28", "close": 0.84404915, "volume": 229473.0}, {"date": "2008-05-29", "close": 0.839084155, "volume": 99056.0}, {"date": "2008-05-30", "close": 0.84404915, "volume": 375038.0}, {"date": "2008-06-02", "close": 0.80432919, "volume": 425257.0}, {"date": "2008-06-03", "close": 0.809294185, "volume": 256053.0}, {"date": "2008-06-04", "close": 0.81425918, "volume": 640011.0}, {"date": "2008-06-05", "close": 0.829154165, "volume": 209064.0}, {"date": "2008-06-06", "close": 0.839084155, "volume": 340190.0}, {"date": "2008-06-10", "close": 0.829154165, "volume": 309063.0}, {"date": "2008-06-11", "close": 0.81425918, "volume": 176373.0}, {"date": "2008-06-12", "close": 0.799364195, "volume": 371788.0}, {"date": "2008-06-13", "close": 0.82418917, "volume": 365266.0}, {"date": "2008-06-16", "close": 0.82418917, "volume": 101274.0}, {"date": "2008-06-17", "close": 0.819224175, "volume": 516505.0}, {"date": "2008-06-18", "close": 0.7943992, "volume": 243444.0}, {"date": "2008-06-19", "close": 0.799364195, "volume": 150160.0}, {"date": "2008-06-20", "close": 0.82418917, "volume": 208220.0}, {"date": "2008-06-23", "close": 0.819224175, "volume": 320205.0}, {"date": "2008-06-24", "close": 0.76460923, "volume": 257509.0}, {"date": "2008-06-25", "close": 0.769574225, "volume": 714737.0}, {"date": "2008-06-26", "close": 0.78446921, "volume": 159346.0}, {"date": "2008-06-27", "close": 0.7943992, "volume": 1843999.0}, {"date": "2008-06-30", "close": 0.769574225, "volume": 998268.0}, {"date": "2008-07-01", "close": 0.75467924, "volume": 139036.0}, {"date": "2008-07-02", "close": 0.76460923, "volume": 326584.0}, {"date": "2008-07-03", "close": 0.77453922, "volume": 217458.0}, {"date": "2008-07-04", "close": 0.76460923, "volume": 237125.0}, {"date": "2008-07-07", "close": 0.74474925, "volume": 313822.0}, {"date": "2008-07-08", "close": 0.6950993, "volume": 682514.0}, {"date": "2008-07-09", "close": 0.73481926, "volume": 300586.0}, {"date": "2008-07-10", "close": 0.6950993, "volume": 188597.0}, {"date": "2008-07-11", "close": 0.68516931, "volume": 627448.0}, {"date": "2008-07-14", "close": 0.66530933, "volume": 260757.0}, {"date": "2008-07-15", "close": 0.700064295, "volume": 333058.0}, {"date": "2008-07-16", "close": 0.62558937, "volume": 566121.0}, {"date": "2008-07-17", "close": 0.67523932, "volume": 123464.0}, {"date": "2008-07-18", "close": 0.6950993, "volume": 331687.0}, {"date": "2008-07-21", "close": 0.6950993, "volume": 408910.0}, {"date": "2008-07-22", "close": 0.70502929, "volume": 242541.0}, {"date": "2008-07-23", "close": 0.719924275, "volume": 367746.0}, {"date": "2008-07-24", "close": 0.73481926, "volume": 290065.0}, {"date": "2008-07-25", "close": 0.73481926, "volume": 254852.0}, {"date": "2008-07-28", "close": 0.73481926, "volume": 131724.0}, {"date": "2008-07-29", "close": 0.709994285, "volume": 131629.0}, {"date": "2008-07-30", "close": 0.739784255, "volume": 146677.0}, {"date": "2008-07-31", "close": 0.76460923, "volume": 209593.0}, {"date": "2008-08-01", "close": 0.77453922, "volume": 138692.0}, {"date": "2008-08-04", "close": 0.7943992, "volume": 145619.0}, {"date": "2008-08-05", "close": 0.78446921, "volume": 54663.0}, {"date": "2008-08-06", "close": 0.78446921, "volume": 307405.0}, {"date": "2008-08-07", "close": 0.7943992, "volume": 103770.0}, {"date": "2008-08-08", "close": 0.769574225, "volume": 98337.0}, {"date": "2008-08-11", "close": 0.75467924, "volume": 166336.0}, {"date": "2008-08-12", "close": 0.769574225, "volume": 177886.0}, {"date": "2008-08-13", "close": 0.76460923, "volume": 46279.0}, {"date": "2008-08-14", "close": 0.76460923, "volume": 154342.0}, {"date": "2008-08-15", "close": 0.729854265, "volume": 209505.0}, {"date": "2008-08-18", "close": 0.70502929, "volume": 260691.0}, {"date": "2008-08-19", "close": 0.6950993, "volume": 1170012.0}, {"date": "2008-08-20", "close": 0.6950993, "volume": 898285.0}, {"date": "2008-08-21", "close": 0.68516931, "volume": 425474.0}, {"date": "2008-08-22", "close": 0.680204315, "volume": 503257.0}, {"date": "2008-08-25", "close": 0.6950993, "volume": 233851.0}, {"date": "2008-08-26", "close": 0.68516931, "volume": 273402.0}, {"date": "2008-08-27", "close": 0.68516931, "volume": 103743.0}, {"date": "2008-08-28", "close": 0.70502929, "volume": 476568.0}, {"date": "2008-08-29", "close": 0.6950993, "volume": 857233.0}, {"date": "2008-09-01", "close": 0.6950993, "volume": 447505.0}, {"date": "2008-09-02", "close": 0.700064295, "volume": 1690928.0}, {"date": "2008-09-03", "close": 0.71495928, "volume": 359503.0}, {"date": "2008-09-04", "close": 0.72488927, "volume": 255804.0}, {"date": "2008-09-05", "close": 0.729854265, "volume": 444144.0}, {"date": "2008-09-08", "close": 0.74474925, "volume": 387043.0}, {"date": "2008-09-09", "close": 0.72488927, "volume": 831403.0}, {"date": "2008-09-10", "close": 0.719924275, "volume": 331426.0}, {"date": "2008-09-11", "close": 0.719924275, "volume": 859076.0}, {"date": "2008-09-12", "close": 0.700064295, "volume": 148117.0}, {"date": "2008-09-15", "close": 0.680204315, "volume": 491157.0}, {"date": "2008-09-16", "close": 0.6950993, "volume": 690384.0}, {"date": "2008-09-17", "close": 0.680204315, "volume": 326130.0}, {"date": "2008-09-18", "close": 0.660344335, "volume": 465200.0}, {"date": "2008-09-19", "close": 0.71495928, "volume": 415175.0}, {"date": "2008-09-22", "close": 0.6950993, "volume": 339099.0}, {"date": "2008-09-23", "close": 0.66530933, "volume": 461985.0}, {"date": "2008-09-24", "close": 0.6950993, "volume": 485043.0}, {"date": "2008-09-25", "close": 0.719924275, "volume": 398605.0}, {"date": "2008-09-26", "close": 0.6950993, "volume": 843576.0}, {"date": "2008-09-29", "close": 0.68516931, "volume": 692998.0}, {"date": "2008-09-30", "close": 0.799364195, "volume": 1569155.0}, {"date": "2008-10-01", "close": 0.85397914, "volume": 1263741.0}, {"date": "2008-10-02", "close": 0.7943992, "volume": 576070.0}, {"date": "2008-10-03", "close": 0.789434205, "volume": 939377.0}, {"date": "2008-10-06", "close": 0.78446921, "volume": 167713.0}, {"date": "2008-10-07", "close": 0.78446921, "volume": 479739.0}, {"date": "2008-10-08", "close": 0.789434205, "volume": 347782.0}, {"date": "2008-10-09", "close": 0.739784255, "volume": 112990.0}, {"date": "2008-10-10", "close": 0.6950993, "volume": 810653.0}, {"date": "2008-10-13", "close": 0.67523932, "volume": 389245.0}, {"date": "2008-10-14", "close": 0.690134305, "volume": 312220.0}, {"date": "2008-10-15", "close": 0.660344335, "volume": 1869950.0}, {"date": "2008-10-16", "close": 0.64544935, "volume": 348103.0}, {"date": "2008-10-17", "close": 0.65537934, "volume": 180859.0}, {"date": "2008-10-20", "close": 0.640484355, "volume": 147570.0}, {"date": "2008-10-21", "close": 0.65537934, "volume": 338577.0}, {"date": "2008-10-22", "close": 0.66530933, "volume": 161032.0}, {"date": "2008-10-23", "close": 0.630554365, "volume": 613917.0}, {"date": "2008-10-24", "close": 0.58586941, "volume": 471711.0}, {"date": "2008-10-27", "close": 0.57593942, "volume": 366724.0}, {"date": "2008-10-28", "close": 0.590834405, "volume": 720981.0}, {"date": "2008-10-29", "close": 0.57593942, "volume": 585634.0}, {"date": "2008-10-30", "close": 0.61565938, "volume": 863734.0}, {"date": "2008-10-31", "close": 0.61565938, "volume": 542037.0}, {"date": "2008-11-03", "close": 0.61565938, "volume": 610178.0}, {"date": "2008-11-04", "close": 0.68516931, "volume": 139363.0}, {"date": "2008-11-05", "close": 0.67523932, "volume": 262029.0}, {"date": "2008-11-06", "close": 0.630554365, "volume": 183823.0}, {"date": "2008-11-07", "close": 0.660344335, "volume": 744080.0}, {"date": "2008-11-10", "close": 0.63551936, "volume": 195552.0}, {"date": "2008-11-11", "close": 0.650414345, "volume": 480552.0}, {"date": "2008-11-12", "close": 0.65537934, "volume": 93005.0}, {"date": "2008-11-13", "close": 0.630554365, "volume": 71621.0}, {"date": "2008-11-14", "close": 0.64544935, "volume": 228822.0}, {"date": "2008-11-17", "close": 0.610694385, "volume": 336522.0}, {"date": "2008-11-18", "close": 0.580904415, "volume": 534877.0}, {"date": "2008-11-19", "close": 0.58586941, "volume": 598337.0}, {"date": "2008-11-20", "close": 0.57593942, "volume": 837580.0}, {"date": "2008-11-21", "close": 0.57593942, "volume": 999534.0}, {"date": "2008-11-24", "close": 0.5957994, "volume": 1208741.0}, {"date": "2008-11-25", "close": 0.62558937, "volume": 592518.0}, {"date": "2008-11-26", "close": 0.64544935, "volume": 469507.0}, {"date": "2008-11-27", "close": 0.640484355, "volume": 379796.0}, {"date": "2008-11-28", "close": 0.64544935, "volume": 755725.0}, {"date": "2008-12-01", "close": 0.67523932, "volume": 502916.0}, {"date": "2008-12-02", "close": 0.64544935, "volume": 536805.0}, {"date": "2008-12-03", "close": 0.65537934, "volume": 1036138.0}, {"date": "2008-12-04", "close": 0.65537934, "volume": 402790.0}, {"date": "2008-12-05", "close": 0.64544935, "volume": 153058.0}, {"date": "2008-12-08", "close": 0.63551936, "volume": 123677.0}, {"date": "2008-12-09", "close": 0.620624375, "volume": 359600.0}, {"date": "2008-12-10", "close": 0.64544935, "volume": 227539.0}, {"date": "2008-12-11", "close": 0.640484355, "volume": 493197.0}, {"date": "2008-12-12", "close": 0.63551936, "volume": 400595.0}, {"date": "2008-12-15", "close": 0.640484355, "volume": 164634.0}, {"date": "2008-12-16", "close": 0.63551936, "volume": 239676.0}, {"date": "2008-12-17", "close": 0.62558937, "volume": 510350.0}, {"date": "2008-12-18", "close": 0.62558937, "volume": 411931.0}, {"date": "2008-12-19", "close": 0.62558937, "volume": 168649.0}, {"date": "2008-12-22", "close": 0.61565938, "volume": 616570.0}, {"date": "2008-12-23", "close": 0.5957994, "volume": 157145.0}, {"date": "2008-12-24", "close": 0.5957994, "volume": 90654.0}, {"date": "2008-12-29", "close": 0.58586941, "volume": 136729.0}, {"date": "2008-12-30", "close": 0.5957994, "volume": 52845.0}, {"date": "2008-12-31", "close": 0.58586941, "volume": 41602.0}, {"date": "2009-01-02", "close": 0.5957994, "volume": 10071.0}, {"date": "2009-01-05", "close": 0.590834405, "volume": 1022278.0}, {"date": "2009-01-06", "close": 0.5957994, "volume": 235845.0}, {"date": "2009-01-07", "close": 0.590834405, "volume": 238366.0}, {"date": "2009-01-08", "close": 0.5957994, "volume": 335624.0}, {"date": "2009-01-09", "close": 0.590834405, "volume": 116828.0}, {"date": "2009-01-12", "close": 0.580904415, "volume": 531320.0}, {"date": "2009-01-13", "close": 0.55607944, "volume": 603661.0}, {"date": "2009-01-14", "close": 0.541184455, "volume": 652172.0}, {"date": "2009-01-15", "close": 0.52628947, "volume": 694741.0}, {"date": "2009-01-16", "close": 0.52628947, "volume": 276073.0}, {"date": "2009-01-19", "close": 0.52628947, "volume": 145673.0}, {"date": "2009-01-20", "close": 0.4964995, "volume": 199993.0}, {"date": "2009-01-21", "close": 0.47663952, "volume": 718315.0}, {"date": "2009-01-22", "close": 0.47663952, "volume": 417384.0}, {"date": "2009-01-23", "close": 0.481604515, "volume": 924859.0}, {"date": "2009-01-27", "close": 0.47663952, "volume": 1006757.0}, {"date": "2009-01-28", "close": 0.48656951, "volume": 232679.0}, {"date": "2009-01-29", "close": 0.481604515, "volume": 75878.0}, {"date": "2009-01-30", "close": 0.47663952, "volume": 167083.0}, {"date": "2009-02-02", "close": 0.45677954, "volume": 125241.0}, {"date": "2009-02-03", "close": 0.441884555, "volume": 174051.0}, {"date": "2009-02-04", "close": 0.44684955, "volume": 346268.0}, {"date": "2009-02-05", "close": 0.3971996, "volume": 662188.0}, {"date": "2009-02-06", "close": 0.41705958, "volume": 629062.0}, {"date": "2009-02-09", "close": 0.402164595, "volume": 221598.0}, {"date": "2009-02-10", "close": 0.412094585, "volume": 169426.0}, {"date": "2009-02-11", "close": 0.41705958, "volume": 800806.0}, {"date": "2009-02-12", "close": 0.40712959, "volume": 281093.0}, {"date": "2009-02-13", "close": 0.402164595, "volume": 1005282.0}, {"date": "2009-02-16", "close": 0.3971996, "volume": 407506.0}, {"date": "2009-02-17", "close": 0.3971996, "volume": 768637.0}, {"date": "2009-02-18", "close": 0.392234605, "volume": 430101.0}, {"date": "2009-02-19", "close": 0.44684955, "volume": 1299131.0}, {"date": "2009-02-20", "close": 0.44684955, "volume": 443231.0}, {"date": "2009-02-23", "close": 0.441884555, "volume": 1583133.0}, {"date": "2009-02-24", "close": 0.43691956, "volume": 2995042.0}, {"date": "2009-02-25", "close": 0.451814545, "volume": 1863936.0}, {"date": "2009-02-26", "close": 0.461744535, "volume": 149130.0}, {"date": "2009-02-27", "close": 0.461744535, "volume": 333376.0}, {"date": "2009-03-02", "close": 0.44684955, "volume": 148147.0}, {"date": "2009-03-03", "close": 0.43691956, "volume": 160443.0}, {"date": "2009-03-04", "close": 0.441884555, "volume": 190079.0}, {"date": "2009-03-05", "close": 0.46670953, "volume": 468001.0}, {"date": "2009-03-06", "close": 0.4964995, "volume": 988866.0}, {"date": "2009-03-09", "close": 0.52628947, "volume": 875878.0}, {"date": "2009-03-10", "close": 0.541184455, "volume": 769823.0}, {"date": "2009-03-11", "close": 0.561044435, "volume": 1097836.0}, {"date": "2009-03-12", "close": 0.51635948, "volume": 877066.0}, {"date": "2009-03-13", "close": 0.51635948, "volume": 236810.0}, {"date": "2009-03-16", "close": 0.56600943, "volume": 314193.0}, {"date": "2009-03-17", "close": 0.58586941, "volume": 353526.0}, {"date": "2009-03-18", "close": 0.57593942, "volume": 245969.0}, {"date": "2009-03-19", "close": 0.60572939, "volume": 712728.0}, {"date": "2009-03-20", "close": 0.5957994, "volume": 249606.0}, {"date": "2009-03-23", "close": 0.580904415, "volume": 107445.0}, {"date": "2009-03-24", "close": 0.63551936, "volume": 1294465.0}, {"date": "2009-03-25", "close": 0.64544935, "volume": 147034.0}, {"date": "2009-03-26", "close": 0.63551936, "volume": 563145.0}, {"date": "2009-03-27", "close": 0.63551936, "volume": 115786.0}, {"date": "2009-03-30", "close": 0.660344335, "volume": 540516.0}, {"date": "2009-03-31", "close": 0.620624375, "volume": 347391.0}, {"date": "2009-04-01", "close": 0.64544935, "volume": 272491.0}, {"date": "2009-04-02", "close": 0.66530933, "volume": 801193.0}, {"date": "2009-04-03", "close": 0.6950993, "volume": 416014.0}, {"date": "2009-04-06", "close": 0.680204315, "volume": 399370.0}, {"date": "2009-04-07", "close": 0.690134305, "volume": 250150.0}, {"date": "2009-04-08", "close": 0.65537934, "volume": 354985.0}, {"date": "2009-04-09", "close": 0.66530933, "volume": 342544.0}, {"date": "2009-04-14", "close": 0.66530933, "volume": 319038.0}, {"date": "2009-04-15", "close": 0.68516931, "volume": 367260.0}, {"date": "2009-04-16", "close": 0.640484355, "volume": 254455.0}, {"date": "2009-04-17", "close": 0.62558937, "volume": 192327.0}, {"date": "2009-04-20", "close": 0.61565938, "volume": 150111.0}, {"date": "2009-04-21", "close": 0.5957994, "volume": 684727.0}, {"date": "2009-04-22", "close": 0.63551936, "volume": 225973.0}, {"date": "2009-04-23", "close": 0.65537934, "volume": 424884.0}, {"date": "2009-04-24", "close": 0.64544935, "volume": 307403.0}, {"date": "2009-04-27", "close": 0.64544935, "volume": 321012.0}, {"date": "2009-04-28", "close": 0.660344335, "volume": 25159.0}, {"date": "2009-04-29", "close": 0.660344335, "volume": 394777.0}, {"date": "2009-04-30", "close": 0.62558937, "volume": 477292.0}, {"date": "2009-05-01", "close": 0.66530933, "volume": 88635.0}, {"date": "2009-05-04", "close": 0.66530933, "volume": 72440.0}, {"date": "2009-05-05", "close": 0.66530933, "volume": 478497.0}, {"date": "2009-05-06", "close": 0.640484355, "volume": 108916.0}, {"date": "2009-05-07", "close": 0.63551936, "volume": 482806.0}, {"date": "2009-05-08", "close": 0.62558937, "volume": 244176.0}, {"date": "2009-05-11", "close": 0.62558937, "volume": 315929.0}, {"date": "2009-05-12", "close": 0.620624375, "volume": 427937.0}, {"date": "2009-05-13", "close": 0.62558937, "volume": 424352.0}, {"date": "2009-05-14", "close": 0.5957994, "volume": 571657.0}, {"date": "2009-05-15", "close": 0.600764395, "volume": 390492.0}, {"date": "2009-05-18", "close": 0.56600943, "volume": 637775.0}, {"date": "2009-05-19", "close": 0.56600943, "volume": 453169.0}, {"date": "2009-05-20", "close": 0.580904415, "volume": 397459.0}, {"date": "2009-05-21", "close": 0.55607944, "volume": 505934.0}, {"date": "2009-05-22", "close": 0.55607944, "volume": 393155.0}, {"date": "2009-05-25", "close": 0.57593942, "volume": 144582.0}, {"date": "2009-05-26", "close": 0.561044435, "volume": 839843.0}, {"date": "2009-05-27", "close": 0.57593942, "volume": 295603.0}, {"date": "2009-05-28", "close": 0.54614945, "volume": 1865839.0}, {"date": "2009-05-29", "close": 0.58586941, "volume": 389806.0}, {"date": "2009-06-01", "close": 0.55607944, "volume": 644804.0}, {"date": "2009-06-02", "close": 0.570974425, "volume": 557109.0}, {"date": "2009-06-03", "close": 0.57593942, "volume": 635481.0}, {"date": "2009-06-04", "close": 0.570974425, "volume": 1062785.0}, {"date": "2009-06-05", "close": 0.561044435, "volume": 394159.0}, {"date": "2009-06-09", "close": 0.55607944, "volume": 516707.0}, {"date": "2009-06-10", "close": 0.57593942, "volume": 323795.0}, {"date": "2009-06-11", "close": 0.56600943, "volume": 219847.0}, {"date": "2009-06-12", "close": 0.570974425, "volume": 1131088.0}, {"date": "2009-06-15", "close": 0.5957994, "volume": 793396.0}, {"date": "2009-06-16", "close": 0.61565938, "volume": 458762.0}, {"date": "2009-06-17", "close": 0.61565938, "volume": 205827.0}, {"date": "2009-06-18", "close": 0.580904415, "volume": 289947.0}, {"date": "2009-06-19", "close": 0.55607944, "volume": 1403858.0}, {"date": "2009-06-22", "close": 0.551114445, "volume": 241433.0}, {"date": "2009-06-23", "close": 0.55607944, "volume": 1192185.0}, {"date": "2009-06-24", "close": 0.52628947, "volume": 635846.0}, {"date": "2009-06-25", "close": 0.531254465, "volume": 279088.0}, {"date": "2009-06-26", "close": 0.541184455, "volume": 439650.0}, {"date": "2009-06-29", "close": 0.53621946, "volume": 350896.0}, {"date": "2009-06-30", "close": 0.51635948, "volume": 526312.0}, {"date": "2009-07-01", "close": 0.551114445, "volume": 468446.0}, {"date": "2009-07-02", "close": 0.55607944, "volume": 231211.0}, {"date": "2009-07-03", "close": 0.55607944, "volume": 389399.0}, {"date": "2009-07-06", "close": 0.56600943, "volume": 168419.0}, {"date": "2009-07-07", "close": 0.561044435, "volume": 131257.0}, {"date": "2009-07-08", "close": 0.561044435, "volume": 322955.0}, {"date": "2009-07-09", "close": 0.561044435, "volume": 212554.0}, {"date": "2009-07-10", "close": 0.561044435, "volume": 30212.0}, {"date": "2009-07-13", "close": 0.551114445, "volume": 328103.0}, {"date": "2009-07-14", "close": 0.561044435, "volume": 279609.0}, {"date": "2009-07-15", "close": 0.56600943, "volume": 263062.0}, {"date": "2009-07-16", "close": 0.56600943, "volume": 230967.0}, {"date": "2009-07-17", "close": 0.56600943, "volume": 738775.0}, {"date": "2009-07-20", "close": 0.56600943, "volume": 2814236.0}, {"date": "2009-07-21", "close": 0.570974425, "volume": 323627.0}, {"date": "2009-07-22", "close": 0.56600943, "volume": 169237.0}, {"date": "2009-07-23", "close": 0.5957994, "volume": 501754.0}, {"date": "2009-07-24", "close": 0.61565938, "volume": 315185.0}, {"date": "2009-07-27", "close": 0.61565938, "volume": 488099.0}, {"date": "2009-07-28", "close": 0.61565938, "volume": 62521.0}, {"date": "2009-07-29", "close": 0.5957994, "volume": 232587.0}, {"date": "2009-07-30", "close": 0.60572939, "volume": 132043.0}, {"date": "2009-07-31", "close": 0.63551936, "volume": 342226.0}, {"date": "2009-08-03", "close": 0.5957994, "volume": 377353.0}, {"date": "2009-08-04", "close": 0.5957994, "volume": 144440.0}, {"date": "2009-08-05", "close": 0.62558937, "volume": 123883.0}, {"date": "2009-08-06", "close": 0.610694385, "volume": 177022.0}, {"date": "2009-08-07", "close": 0.5957994, "volume": 435035.0}, {"date": "2009-08-10", "close": 0.58586941, "volume": 124908.0}, {"date": "2009-08-11", "close": 0.5957994, "volume": 1351404.0}, {"date": "2009-08-12", "close": 0.5957994, "volume": 178575.0}, {"date": "2009-08-13", "close": 0.580904415, "volume": 558317.0}, {"date": "2009-08-14", "close": 0.57593942, "volume": 1023295.0}, {"date": "2009-08-17", "close": 0.55607944, "volume": 536194.0}, {"date": "2009-08-18", "close": 0.54614945, "volume": 584178.0}, {"date": "2009-08-19", "close": 0.55607944, "volume": 5266905.0}, {"date": "2009-08-20", "close": 0.600764395, "volume": 646230.0}, {"date": "2009-08-21", "close": 0.58586941, "volume": 368370.0}, {"date": "2009-08-24", "close": 0.600764395, "volume": 435243.0}, {"date": "2009-08-25", "close": 0.600764395, "volume": 588924.0}, {"date": "2009-08-26", "close": 0.60572939, "volume": 1082498.0}, {"date": "2009-08-27", "close": 0.5957994, "volume": 532157.0}, {"date": "2009-08-28", "close": 0.60572939, "volume": 466400.0}, {"date": "2009-08-31", "close": 0.610694385, "volume": 352296.0}, {"date": "2009-09-01", "close": 0.610694385, "volume": 346325.0}, {"date": "2009-09-02", "close": 0.61565938, "volume": 513436.0}, {"date": "2009-09-03", "close": 0.610694385, "volume": 223613.0}, {"date": "2009-09-04", "close": 0.61565938, "volume": 136977.0}, {"date": "2009-09-07", "close": 0.630554365, "volume": 563630.0}, {"date": "2009-09-08", "close": 0.640484355, "volume": 430904.0}, {"date": "2009-09-09", "close": 0.690134305, "volume": 919403.0}, {"date": "2009-09-10", "close": 0.6950993, "volume": 875488.0}, {"date": "2009-09-11", "close": 0.6950993, "volume": 336856.0}, {"date": "2009-09-14", "close": 0.68516931, "volume": 254334.0}, {"date": "2009-09-15", "close": 0.65537934, "volume": 615971.0}, {"date": "2009-09-16", "close": 0.68516931, "volume": 187204.0}, {"date": "2009-09-17", "close": 0.65537934, "volume": 741637.0}, {"date": "2009-09-18", "close": 0.68516931, "volume": 571305.0}, {"date": "2009-09-21", "close": 0.66530933, "volume": 599329.0}, {"date": "2009-09-22", "close": 0.67523932, "volume": 883486.0}, {"date": "2009-09-23", "close": 0.68516931, "volume": 1136039.0}, {"date": "2009-09-24", "close": 0.6950993, "volume": 630456.0}, {"date": "2009-09-25", "close": 0.68516931, "volume": 378055.0}, {"date": "2009-09-28", "close": 0.6950993, "volume": 401211.0}, {"date": "2009-09-29", "close": 0.670274325, "volume": 684683.0}, {"date": "2009-09-30", "close": 0.68516931, "volume": 316803.0}, {"date": "2009-10-01", "close": 0.66530933, "volume": 377234.0}, {"date": "2009-10-02", "close": 0.670274325, "volume": 886497.0}, {"date": "2009-10-05", "close": 0.66530933, "volume": 184777.0}, {"date": "2009-10-06", "close": 0.66530933, "volume": 238534.0}, {"date": "2009-10-07", "close": 0.670274325, "volume": 239461.0}, {"date": "2009-10-08", "close": 0.670274325, "volume": 239228.0}, {"date": "2009-10-09", "close": 0.67523932, "volume": 1106477.0}, {"date": "2009-10-12", "close": 0.67523932, "volume": 438419.0}, {"date": "2009-10-13", "close": 0.67523932, "volume": 566774.0}, {"date": "2009-10-14", "close": 0.6950993, "volume": 1574421.0}, {"date": "2009-10-15", "close": 0.71495928, "volume": 1314763.0}, {"date": "2009-10-16", "close": 0.71495928, "volume": 333275.0}, {"date": "2009-10-19", "close": 0.73481926, "volume": 653371.0}, {"date": "2009-10-20", "close": 0.76460923, "volume": 680884.0}, {"date": "2009-10-21", "close": 0.749714245, "volume": 148462.0}, {"date": "2009-10-22", "close": 0.73481926, "volume": 645755.0}, {"date": "2009-10-23", "close": 0.74474925, "volume": 443289.0}, {"date": "2009-10-26", "close": 0.759644235, "volume": 441388.0}, {"date": "2009-10-27", "close": 0.73481926, "volume": 650515.0}, {"date": "2009-10-28", "close": 0.73481926, "volume": 332519.0}, {"date": "2009-10-29", "close": 0.71495928, "volume": 1144230.0}, {"date": "2009-10-30", "close": 0.74474925, "volume": 607477.0}, {"date": "2009-11-02", "close": 0.749714245, "volume": 255704.0}, {"date": "2009-11-03", "close": 0.77453922, "volume": 575627.0}, {"date": "2009-11-04", "close": 0.75467924, "volume": 121444.0}, {"date": "2009-11-05", "close": 0.74474925, "volume": 583336.0}, {"date": "2009-11-06", "close": 0.74474925, "volume": 571105.0}, {"date": "2009-11-09", "close": 0.749714245, "volume": 114629.0}, {"date": "2009-11-10", "close": 0.74474925, "volume": 300346.0}, {"date": "2009-11-11", "close": 0.74474925, "volume": 324348.0}, {"date": "2009-11-12", "close": 0.75467924, "volume": 254790.0}, {"date": "2009-11-13", "close": 0.77453922, "volume": 335744.0}, {"date": "2009-11-16", "close": 0.769574225, "volume": 772400.0}, {"date": "2009-11-17", "close": 0.76460923, "volume": 552337.0}, {"date": "2009-11-18", "close": 0.77453922, "volume": 122881.0}, {"date": "2009-11-19", "close": 0.77453922, "volume": 262244.0}, {"date": "2009-11-20", "close": 0.7943992, "volume": 234016.0}, {"date": "2009-11-23", "close": 0.789434205, "volume": 217590.0}, {"date": "2009-11-24", "close": 0.78446921, "volume": 146254.0}, {"date": "2009-11-25", "close": 0.769574225, "volume": 247568.0}, {"date": "2009-11-26", "close": 0.769574225, "volume": 40007.0}, {"date": "2009-11-27", "close": 0.78446921, "volume": 276595.0}, {"date": "2009-11-30", "close": 0.74474925, "volume": 412373.0}, {"date": "2009-12-01", "close": 0.769574225, "volume": 189468.0}, {"date": "2009-12-02", "close": 0.749714245, "volume": 270647.0}, {"date": "2009-12-03", "close": 0.759644235, "volume": 218440.0}, {"date": "2009-12-04", "close": 0.76460923, "volume": 180556.0}, {"date": "2009-12-07", "close": 0.74474925, "volume": 212667.0}, {"date": "2009-12-08", "close": 0.759644235, "volume": 775065.0}, {"date": "2009-12-09", "close": 0.74474925, "volume": 966157.0}, {"date": "2009-12-10", "close": 0.73481926, "volume": 442281.0}, {"date": "2009-12-11", "close": 0.75467924, "volume": 477553.0}, {"date": "2009-12-14", "close": 0.749714245, "volume": 280500.0}, {"date": "2009-12-15", "close": 0.729854265, "volume": 205837.0}, {"date": "2009-12-16", "close": 0.73481926, "volume": 54991.0}, {"date": "2009-12-17", "close": 0.73481926, "volume": 176071.0}, {"date": "2009-12-18", "close": 0.739784255, "volume": 315817.0}, {"date": "2009-12-21", "close": 0.74474925, "volume": 547577.0}, {"date": "2009-12-22", "close": 0.769574225, "volume": 1709685.0}, {"date": "2009-12-23", "close": 0.73481926, "volume": 314120.0}, {"date": "2009-12-24", "close": 0.73481926, "volume": 277849.0}, {"date": "2009-12-29", "close": 0.72488927, "volume": 315888.0}, {"date": "2009-12-30", "close": 0.73481926, "volume": 227028.0}, {"date": "2009-12-31", "close": 0.72488927, "volume": 332449.0}, {"date": "2010-01-04", "close": 0.729854265, "volume": 254923.0}, {"date": "2010-01-05", "close": 0.73481926, "volume": 1149726.0}, {"date": "2010-01-06", "close": 0.73481926, "volume": 313564.0}, {"date": "2010-01-07", "close": 0.73481926, "volume": 271777.0}, {"date": "2010-01-08", "close": 0.73481926, "volume": 288337.0}, {"date": "2010-01-11", "close": 0.73481926, "volume": 316401.0}, {"date": "2010-01-12", "close": 0.729854265, "volume": 109450.0}, {"date": "2010-01-13", "close": 0.72488927, "volume": 197920.0}, {"date": "2010-01-14", "close": 0.72488927, "volume": 68444.0}, {"date": "2010-01-15", "close": 0.73481926, "volume": 293239.0}, {"date": "2010-01-18", "close": 0.72488927, "volume": 118564.0}, {"date": "2010-01-19", "close": 0.719924275, "volume": 370132.0}, {"date": "2010-01-20", "close": 0.73481926, "volume": 616557.0}, {"date": "2010-01-21", "close": 0.71495928, "volume": 268266.0}, {"date": "2010-01-22", "close": 0.709994285, "volume": 374224.0}, {"date": "2010-01-25", "close": 0.6950993, "volume": 742666.0}, {"date": "2010-01-27", "close": 0.709994285, "volume": 425006.0}, {"date": "2010-01-28", "close": 0.6950993, "volume": 120221.0}, {"date": "2010-01-29", "close": 0.690134305, "volume": 276913.0}, {"date": "2010-02-01", "close": 0.67523932, "volume": 454200.0}, {"date": "2010-02-02", "close": 0.690134305, "volume": 631407.0}, {"date": "2010-02-03", "close": 0.68516931, "volume": 715486.0}, {"date": "2010-02-04", "close": 0.6950993, "volume": 416394.0}, {"date": "2010-02-05", "close": 0.680204315, "volume": 353400.0}, {"date": "2010-02-08", "close": 0.67523932, "volume": 316789.0}, {"date": "2010-02-09", "close": 0.67523932, "volume": 300848.0}, {"date": "2010-02-10", "close": 0.670274325, "volume": 450511.0}, {"date": "2010-02-11", "close": 0.67523932, "volume": 106903.0}, {"date": "2010-02-12", "close": 0.67523932, "volume": 665544.0}, {"date": "2010-02-15", "close": 0.67523932, "volume": 224777.0}, {"date": "2010-02-16", "close": 0.670274325, "volume": 138736.0}, {"date": "2010-02-17", "close": 0.670274325, "volume": 264373.0}, {"date": "2010-02-18", "close": 0.68516931, "volume": 166916.0}, {"date": "2010-02-19", "close": 0.71495928, "volume": 291007.0}, {"date": "2010-02-22", "close": 0.72488927, "volume": 839412.0}, {"date": "2010-02-23", "close": 0.719924275, "volume": 323682.0}, {"date": "2010-02-24", "close": 0.70502929, "volume": 1250717.0}, {"date": "2010-02-25", "close": 0.690134305, "volume": 344115.0}, {"date": "2010-02-26", "close": 0.690134305, "volume": 359664.0}, {"date": "2010-03-01", "close": 0.690134305, "volume": 457558.0}, {"date": "2010-03-02", "close": 0.690134305, "volume": 281032.0}, {"date": "2010-03-03", "close": 0.67523932, "volume": 1456846.0}, {"date": "2010-03-04", "close": 0.680204315, "volume": 2571398.0}, {"date": "2010-03-05", "close": 0.6950993, "volume": 536682.0}, {"date": "2010-03-08", "close": 0.70502929, "volume": 218492.0}, {"date": "2010-03-09", "close": 0.70502929, "volume": 464318.0}, {"date": "2010-03-10", "close": 0.70502929, "volume": 523829.0}, {"date": "2010-03-11", "close": 0.6950993, "volume": 668843.0}, {"date": "2010-03-12", "close": 0.6950993, "volume": 725930.0}, {"date": "2010-03-15", "close": 0.700064295, "volume": 530421.0}, {"date": "2010-03-16", "close": 0.6950993, "volume": 300278.0}, {"date": "2010-03-17", "close": 0.709994285, "volume": 1069102.0}, {"date": "2010-03-18", "close": 0.729854265, "volume": 653659.0}, {"date": "2010-03-19", "close": 0.75467924, "volume": 1375824.0}, {"date": "2010-03-22", "close": 0.74474925, "volume": 709554.0}, {"date": "2010-03-23", "close": 0.74474925, "volume": 608384.0}, {"date": "2010-03-24", "close": 0.729854265, "volume": 634949.0}, {"date": "2010-03-25", "close": 0.75467924, "volume": 1188822.0}, {"date": "2010-03-26", "close": 0.759644235, "volume": 513531.0}, {"date": "2010-03-29", "close": 0.75467924, "volume": 484065.0}, {"date": "2010-03-30", "close": 0.71495928, "volume": 398798.0}, {"date": "2010-03-31", "close": 0.72488927, "volume": 600028.0}, {"date": "2010-04-01", "close": 0.739784255, "volume": 391356.0}, {"date": "2010-04-06", "close": 0.74474925, "volume": 603968.0}, {"date": "2010-04-07", "close": 0.74474925, "volume": 800496.0}, {"date": "2010-04-08", "close": 0.73481926, "volume": 347130.0}, {"date": "2010-04-09", "close": 0.729854265, "volume": 222785.0}, {"date": "2010-04-12", "close": 0.73481926, "volume": 705298.0}, {"date": "2010-04-13", "close": 0.74474925, "volume": 1580987.0}, {"date": "2010-04-14", "close": 0.74474925, "volume": 846358.0}, {"date": "2010-04-15", "close": 0.739784255, "volume": 390504.0}, {"date": "2010-04-16", "close": 0.72488927, "volume": 331484.0}, {"date": "2010-04-19", "close": 0.72488927, "volume": 731137.0}, {"date": "2010-04-20", "close": 0.73481926, "volume": 692233.0}, {"date": "2010-04-21", "close": 0.71495928, "volume": 950004.0}, {"date": "2010-04-22", "close": 0.72488927, "volume": 389387.0}, {"date": "2010-04-23", "close": 0.73481926, "volume": 218149.0}, {"date": "2010-04-27", "close": 0.729854265, "volume": 457735.0}, {"date": "2010-04-28", "close": 0.74474925, "volume": 220623.0}, {"date": "2010-04-29", "close": 0.73481926, "volume": 446457.0}, {"date": "2010-04-30", "close": 0.73481926, "volume": 398724.0}, {"date": "2010-05-03", "close": 0.72488927, "volume": 315426.0}, {"date": "2010-05-04", "close": 0.73481926, "volume": 592458.0}, {"date": "2010-05-05", "close": 0.72488927, "volume": 771089.0}, {"date": "2010-05-06", "close": 0.73481926, "volume": 1804689.0}, {"date": "2010-05-07", "close": 0.729854265, "volume": 1540114.0}, {"date": "2010-05-10", "close": 0.709994285, "volume": 637187.0}, {"date": "2010-05-11", "close": 0.709994285, "volume": 252662.0}, {"date": "2010-05-12", "close": 0.719924275, "volume": 142349.0}, {"date": "2010-05-13", "close": 0.709994285, "volume": 601767.0}, {"date": "2010-05-14", "close": 0.71495928, "volume": 255354.0}, {"date": "2010-05-17", "close": 0.71495928, "volume": 490087.0}, {"date": "2010-05-18", "close": 0.71495928, "volume": 661241.0}, {"date": "2010-05-19", "close": 0.700064295, "volume": 445680.0}, {"date": "2010-05-20", "close": 0.680204315, "volume": 396421.0}, {"date": "2010-05-21", "close": 0.6950993, "volume": 1650380.0}, {"date": "2010-05-24", "close": 0.700064295, "volume": 1222736.0}, {"date": "2010-05-25", "close": 0.6950993, "volume": 471036.0}, {"date": "2010-05-26", "close": 0.70502929, "volume": 980301.0}, {"date": "2010-05-27", "close": 0.690134305, "volume": 594279.0}, {"date": "2010-05-28", "close": 0.68516931, "volume": 392946.0}, {"date": "2010-05-31", "close": 0.700064295, "volume": 481409.0}, {"date": "2010-06-01", "close": 0.68516931, "volume": 410779.0}, {"date": "2010-06-02", "close": 0.68516931, "volume": 265051.0}, {"date": "2010-06-03", "close": 0.6950993, "volume": 124309.0}, {"date": "2010-06-04", "close": 0.68516931, "volume": 522968.0}, {"date": "2010-06-07", "close": 0.670274325, "volume": 414354.0}, {"date": "2010-06-08", "close": 0.68516931, "volume": 160671.0}, {"date": "2010-06-09", "close": 0.680204315, "volume": 369170.0}, {"date": "2010-06-10", "close": 0.680204315, "volume": 205474.0}, {"date": "2010-06-11", "close": 0.650414345, "volume": 872585.0}, {"date": "2010-06-15", "close": 0.66530933, "volume": 585691.0}, {"date": "2010-06-16", "close": 0.68516931, "volume": 246336.0}, {"date": "2010-06-17", "close": 0.680204315, "volume": 194859.0}, {"date": "2010-06-18", "close": 0.709994285, "volume": 2947205.0}, {"date": "2010-06-21", "close": 0.70502929, "volume": 500010.0}, {"date": "2010-06-22", "close": 0.729854265, "volume": 1179938.0}, {"date": "2010-06-23", "close": 0.719924275, "volume": 198279.0}, {"date": "2010-06-24", "close": 0.690134305, "volume": 187169.0}, {"date": "2010-06-25", "close": 0.690134305, "volume": 581652.0}, {"date": "2010-06-28", "close": 0.68516931, "volume": 387763.0}, {"date": "2010-06-29", "close": 0.660344335, "volume": 678691.0}, {"date": "2010-06-30", "close": 0.690134305, "volume": 629897.0}, {"date": "2010-07-01", "close": 0.660344335, "volume": 628293.0}, {"date": "2010-07-02", "close": 0.68516931, "volume": 319930.0}, {"date": "2010-07-05", "close": 0.690134305, "volume": 650654.0}, {"date": "2010-07-06", "close": 0.680204315, "volume": 505712.0}, {"date": "2010-07-07", "close": 0.680204315, "volume": 734122.0}, {"date": "2010-07-08", "close": 0.67523932, "volume": 1100010.0}, {"date": "2010-07-09", "close": 0.68516931, "volume": 1056441.0}, {"date": "2010-07-14", "close": 0.70502929, "volume": 1102678.0}, {"date": "2010-07-15", "close": 0.70502929, "volume": 572382.0}, {"date": "2010-07-16", "close": 0.69873678, "volume": 871636.0}, {"date": "2010-07-19", "close": 0.69873678, "volume": 1734884.0}, {"date": "2010-07-20", "close": 0.69873678, "volume": 363742.0}, {"date": "2010-07-21", "close": 0.69873678, "volume": 843134.0}, {"date": "2010-07-22", "close": 0.6937812, "volume": 155670.0}, {"date": "2010-07-23", "close": 0.68387004, "volume": 807579.0}, {"date": "2010-07-26", "close": 0.70864794, "volume": 267375.0}, {"date": "2010-07-27", "close": 0.6937812, "volume": 480023.0}, {"date": "2010-07-28", "close": 0.70369236, "volume": 470372.0}, {"date": "2010-07-29", "close": 0.6937812, "volume": 429567.0}, {"date": "2010-07-30", "close": 0.70864794, "volume": 302541.0}, {"date": "2010-08-02", "close": 0.71360352, "volume": 391943.0}, {"date": "2010-08-03", "close": 0.70864794, "volume": 320004.0}, {"date": "2010-08-04", "close": 0.70864794, "volume": 241809.0}, {"date": "2010-08-05", "close": 0.70864794, "volume": 99906.0}, {"date": "2010-08-06", "close": 0.70864794, "volume": 195221.0}, {"date": "2010-08-09", "close": 0.70864794, "volume": 512548.0}, {"date": "2010-08-10", "close": 0.7185591, "volume": 389355.0}, {"date": "2010-08-11", "close": 0.69873678, "volume": 366033.0}, {"date": "2010-08-12", "close": 0.71360352, "volume": 501410.0}, {"date": "2010-08-13", "close": 0.70369236, "volume": 528043.0}, {"date": "2010-08-16", "close": 0.71360352, "volume": 463820.0}, {"date": "2010-08-17", "close": 0.6937812, "volume": 972142.0}, {"date": "2010-08-18", "close": 0.70369236, "volume": 738889.0}, {"date": "2010-08-19", "close": 0.7185591, "volume": 813778.0}, {"date": "2010-08-20", "close": 0.71360352, "volume": 547073.0}, {"date": "2010-08-23", "close": 0.71360352, "volume": 376160.0}, {"date": "2010-08-24", "close": 0.69873678, "volume": 177049.0}, {"date": "2010-08-25", "close": 0.70864794, "volume": 555423.0}, {"date": "2010-08-26", "close": 0.71360352, "volume": 515951.0}, {"date": "2010-08-27", "close": 0.7185591, "volume": 344000.0}, {"date": "2010-08-30", "close": 0.7185591, "volume": 476521.0}, {"date": "2010-08-31", "close": 0.7185591, "volume": 402891.0}, {"date": "2010-09-01", "close": 0.71360352, "volume": 290394.0}, {"date": "2010-09-02", "close": 0.72351468, "volume": 174294.0}, {"date": "2010-09-03", "close": 0.72351468, "volume": 232626.0}, {"date": "2010-09-06", "close": 0.70864794, "volume": 277793.0}, {"date": "2010-09-07", "close": 0.7185591, "volume": 245031.0}, {"date": "2010-09-08", "close": 0.71360352, "volume": 2101695.0}, {"date": "2010-09-09", "close": 0.71360352, "volume": 270064.0}, {"date": "2010-09-10", "close": 0.71360352, "volume": 352239.0}, {"date": "2010-09-13", "close": 0.71360352, "volume": 146744.0}, {"date": "2010-09-14", "close": 0.71360352, "volume": 513414.0}, {"date": "2010-09-15", "close": 0.70864794, "volume": 1096458.0}, {"date": "2010-09-16", "close": 0.7185591, "volume": 371595.0}, {"date": "2010-09-17", "close": 0.69873678, "volume": 1175868.0}, {"date": "2010-09-20", "close": 0.71360352, "volume": 246294.0}, {"date": "2010-09-21", "close": 0.70864794, "volume": 398882.0}, {"date": "2010-09-22", "close": 0.70864794, "volume": 216236.0}, {"date": "2010-09-23", "close": 0.70369236, "volume": 370107.0}, {"date": "2010-09-24", "close": 0.7185591, "volume": 534513.0}, {"date": "2010-09-27", "close": 0.70864794, "volume": 194956.0}, {"date": "2010-09-28", "close": 0.7185591, "volume": 366560.0}, {"date": "2010-09-29", "close": 0.70369236, "volume": 529593.0}, {"date": "2010-09-30", "close": 0.70369236, "volume": 174265.0}, {"date": "2010-10-01", "close": 0.71360352, "volume": 116006.0}, {"date": "2010-10-04", "close": 0.69873678, "volume": 242619.0}, {"date": "2010-10-05", "close": 0.70864794, "volume": 3447559.0}, {"date": "2010-10-06", "close": 0.70369236, "volume": 278164.0}, {"date": "2010-10-07", "close": 0.70864794, "volume": 686568.0}, {"date": "2010-10-08", "close": 0.7185591, "volume": 940671.0}, {"date": "2010-10-11", "close": 0.70864794, "volume": 407760.0}, {"date": "2010-10-12", "close": 0.70369236, "volume": 31426.0}, {"date": "2010-10-13", "close": 0.70864794, "volume": 151332.0}, {"date": "2010-10-14", "close": 0.71360352, "volume": 196621.0}, {"date": "2010-10-15", "close": 0.71360352, "volume": 228558.0}, {"date": "2010-10-18", "close": 0.70864794, "volume": 185456.0}, {"date": "2010-10-19", "close": 0.70864794, "volume": 375562.0}, {"date": "2010-10-20", "close": 0.71360352, "volume": 528826.0}, {"date": "2010-10-21", "close": 0.71360352, "volume": 466749.0}, {"date": "2010-10-22", "close": 0.7185591, "volume": 1155490.0}, {"date": "2010-10-25", "close": 0.72351468, "volume": 256364.0}, {"date": "2010-10-26", "close": 0.7185591, "volume": 146291.0}, {"date": "2010-10-27", "close": 0.7185591, "volume": 220835.0}, {"date": "2010-10-28", "close": 0.71360352, "volume": 496550.0}, {"date": "2010-10-29", "close": 0.7185591, "volume": 361600.0}, {"date": "2010-11-01", "close": 0.7185591, "volume": 454839.0}, {"date": "2010-11-02", "close": 0.7185591, "volume": 395072.0}, {"date": "2010-11-03", "close": 0.71360352, "volume": 375091.0}, {"date": "2010-11-04", "close": 0.71360352, "volume": 178760.0}, {"date": "2010-11-05", "close": 0.72351468, "volume": 898184.0}, {"date": "2010-11-08", "close": 0.71360352, "volume": 126729.0}, {"date": "2010-11-09", "close": 0.7185591, "volume": 206435.0}, {"date": "2010-11-10", "close": 0.7185591, "volume": 253761.0}, {"date": "2010-11-11", "close": 0.71360352, "volume": 124302.0}, {"date": "2010-11-12", "close": 0.70864794, "volume": 570734.0}, {"date": "2010-11-15", "close": 0.70864794, "volume": 282842.0}, {"date": "2010-11-16", "close": 0.71360352, "volume": 606547.0}, {"date": "2010-11-17", "close": 0.7185591, "volume": 105516.0}, {"date": "2010-11-18", "close": 0.70864794, "volume": 277941.0}, {"date": "2010-11-19", "close": 0.71360352, "volume": 145127.0}, {"date": "2010-11-22", "close": 0.70864794, "volume": 282710.0}, {"date": "2010-11-23", "close": 0.71360352, "volume": 453060.0}, {"date": "2010-11-24", "close": 0.71360352, "volume": 380647.0}, {"date": "2010-11-25", "close": 0.7185591, "volume": 91435.0}, {"date": "2010-11-26", "close": 0.7185591, "volume": 234808.0}, {"date": "2010-11-29", "close": 0.70864794, "volume": 95542.0}, {"date": "2010-11-30", "close": 0.71360352, "volume": 355691.0}, {"date": "2010-12-01", "close": 0.71360352, "volume": 166678.0}, {"date": "2010-12-02", "close": 0.71360352, "volume": 828350.0}, {"date": "2010-12-03", "close": 0.70864794, "volume": 439284.0}, {"date": "2010-12-06", "close": 0.71360352, "volume": 295829.0}, {"date": "2010-12-07", "close": 0.71360352, "volume": 471344.0}, {"date": "2010-12-08", "close": 0.71360352, "volume": 542887.0}, {"date": "2010-12-09", "close": 0.71360352, "volume": 395667.0}, {"date": "2010-12-10", "close": 0.7185591, "volume": 324966.0}, {"date": "2010-12-13", "close": 0.7185591, "volume": 287024.0}, {"date": "2010-12-14", "close": 0.72847026, "volume": 345089.0}, {"date": "2010-12-15", "close": 0.743337, "volume": 229539.0}, {"date": "2010-12-16", "close": 0.73838142, "volume": 288947.0}, {"date": "2010-12-17", "close": 0.74829258, "volume": 1365225.0}, {"date": "2010-12-20", "close": 0.74829258, "volume": 381019.0}, {"date": "2010-12-21", "close": 0.76315932, "volume": 1395080.0}, {"date": "2010-12-22", "close": 0.76315932, "volume": 325495.0}, {"date": "2010-12-23", "close": 0.74829258, "volume": 349363.0}, {"date": "2010-12-24", "close": 0.75324816, "volume": 287541.0}, {"date": "2010-12-29", "close": 0.76315932, "volume": 481094.0}, {"date": "2010-12-30", "close": 0.75324816, "volume": 75534.0}, {"date": "2010-12-31", "close": 0.75324816, "volume": 45121.0}, {"date": "2011-01-04", "close": 0.76315932, "volume": 618537.0}, {"date": "2011-01-05", "close": 0.76315932, "volume": 235181.0}, {"date": "2011-01-06", "close": 0.74829258, "volume": 157315.0}, {"date": "2011-01-07", "close": 0.743337, "volume": 1060744.0}, {"date": "2011-01-10", "close": 0.743337, "volume": 278425.0}, {"date": "2011-01-11", "close": 0.73342584, "volume": 380950.0}, {"date": "2011-01-12", "close": 0.75324816, "volume": 153418.0}, {"date": "2011-01-13", "close": 0.75324816, "volume": 153328.0}, {"date": "2011-01-14", "close": 0.75324816, "volume": 349038.0}, {"date": "2011-01-17", "close": 0.75324816, "volume": 78609.0}, {"date": "2011-01-18", "close": 0.75324816, "volume": 51688.0}, {"date": "2011-01-19", "close": 0.75324816, "volume": 123745.0}, {"date": "2011-01-20", "close": 0.73342584, "volume": 716772.0}, {"date": "2011-01-21", "close": 0.73838142, "volume": 446001.0}, {"date": "2011-01-24", "close": 0.74829258, "volume": 476336.0}, {"date": "2011-01-25", "close": 0.75324816, "volume": 448330.0}, {"date": "2011-01-27", "close": 0.75324816, "volume": 155963.0}, {"date": "2011-01-28", "close": 0.73838142, "volume": 645557.0}, {"date": "2011-01-31", "close": 0.73342584, "volume": 65632.0}, {"date": "2011-02-01", "close": 0.74829258, "volume": 469490.0}, {"date": "2011-02-02", "close": 0.75324816, "volume": 271431.0}, {"date": "2011-02-03", "close": 0.74829258, "volume": 314366.0}, {"date": "2011-02-04", "close": 0.74829258, "volume": 545192.0}, {"date": "2011-02-07", "close": 0.74829258, "volume": 237892.0}, {"date": "2011-02-08", "close": 0.75820374, "volume": 549290.0}, {"date": "2011-02-09", "close": 0.75324816, "volume": 153533.0}, {"date": "2011-02-10", "close": 0.75324816, "volume": 275649.0}, {"date": "2011-02-11", "close": 0.74829258, "volume": 193754.0}, {"date": "2011-02-14", "close": 0.76315932, "volume": 442434.0}, {"date": "2011-02-15", "close": 0.76315932, "volume": 162324.0}, {"date": "2011-02-16", "close": 0.76315932, "volume": 55691.0}, {"date": "2011-02-17", "close": 0.77307048, "volume": 92021.0}, {"date": "2011-02-18", "close": 0.77802606, "volume": 289291.0}, {"date": "2011-02-21", "close": 0.75820374, "volume": 807063.0}, {"date": "2011-02-22", "close": 0.74829258, "volume": 264093.0}, {"date": "2011-02-23", "close": 0.743337, "volume": 308268.0}, {"date": "2011-02-24", "close": 0.74829258, "volume": 231163.0}, {"date": "2011-02-25", "close": 0.76315932, "volume": 911490.0}, {"date": "2011-02-28", "close": 0.76315932, "volume": 286184.0}, {"date": "2011-03-01", "close": 0.76315932, "volume": 681980.0}, {"date": "2011-03-02", "close": 0.74829258, "volume": 495412.0}, {"date": "2011-03-03", "close": 0.74829258, "volume": 422842.0}, {"date": "2011-03-04", "close": 0.74829258, "volume": 363603.0}, {"date": "2011-03-07", "close": 0.73838142, "volume": 322097.0}, {"date": "2011-03-08", "close": 0.72847026, "volume": 367654.0}, {"date": "2011-03-09", "close": 0.73342584, "volume": 328835.0}, {"date": "2011-03-10", "close": 0.73342584, "volume": 134349.0}, {"date": "2011-03-11", "close": 0.73342584, "volume": 567022.0}, {"date": "2011-03-14", "close": 0.7185591, "volume": 360236.0}, {"date": "2011-03-15", "close": 0.72351468, "volume": 467495.0}, {"date": "2011-03-16", "close": 0.7185591, "volume": 414672.0}, {"date": "2011-03-17", "close": 0.6937812, "volume": 2040857.0}, {"date": "2011-03-18", "close": 0.67395888, "volume": 2293337.0}, {"date": "2011-03-21", "close": 0.6937812, "volume": 1394769.0}, {"date": "2011-03-22", "close": 0.67891446, "volume": 1699913.0}, {"date": "2011-03-23", "close": 0.67395888, "volume": 2163268.0}, {"date": "2011-03-24", "close": 0.69873678, "volume": 276538.0}, {"date": "2011-03-25", "close": 0.6937812, "volume": 376648.0}, {"date": "2011-03-28", "close": 0.6937812, "volume": 478051.0}, {"date": "2011-03-29", "close": 0.68882562, "volume": 318006.0}, {"date": "2011-03-30", "close": 0.68882562, "volume": 434069.0}, {"date": "2011-03-31", "close": 0.69873678, "volume": 588766.0}, {"date": "2011-04-01", "close": 0.70864794, "volume": 549691.0}, {"date": "2011-04-04", "close": 0.72351468, "volume": 740940.0}, {"date": "2011-04-05", "close": 0.7185591, "volume": 776335.0}, {"date": "2011-04-06", "close": 0.71360352, "volume": 695779.0}, {"date": "2011-04-07", "close": 0.7185591, "volume": 270718.0}, {"date": "2011-04-08", "close": 0.70864794, "volume": 683563.0}, {"date": "2011-04-11", "close": 0.71360352, "volume": 42770.0}, {"date": "2011-04-12", "close": 0.70864794, "volume": 173233.0}, {"date": "2011-04-13", "close": 0.71360352, "volume": 129612.0}, {"date": "2011-04-14", "close": 0.72351468, "volume": 507609.0}, {"date": "2011-04-15", "close": 0.70369236, "volume": 153680.0}, {"date": "2011-04-18", "close": 0.70864794, "volume": 221516.0}, {"date": "2011-04-19", "close": 0.71360352, "volume": 162345.0}, {"date": "2011-04-20", "close": 0.71360352, "volume": 60534.0}, {"date": "2011-04-21", "close": 0.70369236, "volume": 328505.0}, {"date": "2011-04-27", "close": 0.71360352, "volume": 294177.0}, {"date": "2011-04-28", "close": 0.7185591, "volume": 165156.0}, {"date": "2011-04-29", "close": 0.71360352, "volume": 427714.0}, {"date": "2011-05-02", "close": 0.7185591, "volume": 257569.0}, {"date": "2011-05-03", "close": 0.70369236, "volume": 215183.0}, {"date": "2011-05-04", "close": 0.68882562, "volume": 881707.0}, {"date": "2011-05-05", "close": 0.69873678, "volume": 370784.0}, {"date": "2011-05-06", "close": 0.71360352, "volume": 173688.0}, {"date": "2011-05-09", "close": 0.69873678, "volume": 388063.0}, {"date": "2011-05-10", "close": 0.69873678, "volume": 223534.0}, {"date": "2011-05-11", "close": 0.70369236, "volume": 204875.0}, {"date": "2011-05-12", "close": 0.6937812, "volume": 311891.0}, {"date": "2011-05-13", "close": 0.6937812, "volume": 248828.0}, {"date": "2011-05-16", "close": 0.68882562, "volume": 12983627.0}, {"date": "2011-05-17", "close": 0.69873678, "volume": 250850.0}, {"date": "2011-05-18", "close": 0.68882562, "volume": 112750.0}, {"date": "2011-05-19", "close": 0.68882562, "volume": 802822.0}, {"date": "2011-05-20", "close": 0.68387004, "volume": 764483.0}, {"date": "2011-05-23", "close": 0.6937812, "volume": 301090.0}, {"date": "2011-05-24", "close": 0.68882562, "volume": 766502.0}, {"date": "2011-05-25", "close": 0.68387004, "volume": 724153.0}, {"date": "2011-05-26", "close": 0.68387004, "volume": 522804.0}, {"date": "2011-05-27", "close": 0.67891446, "volume": 198901.0}, {"date": "2011-05-30", "close": 0.68882562, "volume": 702040.0}, {"date": "2011-05-31", "close": 0.71360352, "volume": 839815.0}, {"date": "2011-06-01", "close": 0.70864794, "volume": 400295.0}, {"date": "2011-06-02", "close": 0.68882562, "volume": 264046.0}, {"date": "2011-06-03", "close": 0.69873678, "volume": 285920.0}, {"date": "2011-06-06", "close": 0.6937812, "volume": 220482.0}, {"date": "2011-06-07", "close": 0.6937812, "volume": 267718.0}, {"date": "2011-06-08", "close": 0.70864794, "volume": 319344.0}, {"date": "2011-06-09", "close": 0.70369236, "volume": 209795.0}, {"date": "2011-06-10", "close": 0.70369236, "volume": 391295.0}, {"date": "2011-06-14", "close": 0.69873678, "volume": 237128.0}, {"date": "2011-06-15", "close": 0.68387004, "volume": 304440.0}, {"date": "2011-06-16", "close": 0.6937812, "volume": 391339.0}, {"date": "2011-06-17", "close": 0.65413656, "volume": 3854440.0}, {"date": "2011-06-20", "close": 0.68387004, "volume": 895529.0}, {"date": "2011-06-21", "close": 0.68882562, "volume": 611158.0}, {"date": "2011-06-22", "close": 0.67891446, "volume": 387807.0}, {"date": "2011-06-23", "close": 0.68882562, "volume": 627190.0}, {"date": "2011-06-24", "close": 0.68387004, "volume": 297228.0}, {"date": "2011-06-27", "close": 0.68387004, "volume": 858243.0}, {"date": "2011-06-28", "close": 0.68387004, "volume": 238212.0}, {"date": "2011-06-29", "close": 0.68387004, "volume": 411791.0}, {"date": "2011-06-30", "close": 0.68387004, "volume": 663059.0}, {"date": "2011-07-01", "close": 0.68387004, "volume": 653619.0}, {"date": "2011-07-04", "close": 0.68387004, "volume": 508653.0}, {"date": "2011-07-05", "close": 0.68882562, "volume": 210816.0}, {"date": "2011-07-06", "close": 0.68882562, "volume": 118928.0}, {"date": "2011-07-07", "close": 0.68882562, "volume": 202637.0}, {"date": "2011-07-08", "close": 0.68882562, "volume": 178220.0}, {"date": "2011-07-11", "close": 0.67395888, "volume": 239651.0}, {"date": "2011-07-12", "close": 0.68387004, "volume": 138998.0}, {"date": "2011-07-13", "close": 0.68387004, "volume": 157113.0}, {"date": "2011-07-14", "close": 0.67395888, "volume": 305948.0}, {"date": "2011-07-15", "close": 0.67395888, "volume": 461556.0}, {"date": "2011-07-18", "close": 0.6690033, "volume": 319216.0}, {"date": "2011-07-19", "close": 0.6690033, "volume": 400875.0}, {"date": "2011-07-20", "close": 0.67395888, "volume": 308885.0}, {"date": "2011-07-21", "close": 0.6690033, "volume": 226819.0}, {"date": "2011-07-22", "close": 0.67891446, "volume": 284578.0}, {"date": "2011-07-25", "close": 0.68387004, "volume": 507585.0}, {"date": "2011-07-26", "close": 0.68387004, "volume": 89150.0}, {"date": "2011-07-27", "close": 0.67395888, "volume": 779719.0}, {"date": "2011-07-28", "close": 0.65909214, "volume": 134916.0}, {"date": "2011-07-29", "close": 0.66404772, "volume": 162193.0}, {"date": "2011-08-01", "close": 0.67395888, "volume": 267346.0}, {"date": "2011-08-02", "close": 0.6690033, "volume": 116425.0}, {"date": "2011-08-03", "close": 0.64918098, "volume": 987074.0}, {"date": "2011-08-04", "close": 0.65413656, "volume": 157298.0}, {"date": "2011-08-05", "close": 0.63431424, "volume": 1004037.0}, {"date": "2011-08-08", "close": 0.6194475, "volume": 885843.0}, {"date": "2011-08-09", "close": 0.60458076, "volume": 1142694.0}, {"date": "2011-08-10", "close": 0.62440308, "volume": 1204500.0}, {"date": "2011-08-11", "close": 0.62935866, "volume": 203649.0}, {"date": "2011-08-12", "close": 0.6442254, "volume": 553547.0}, {"date": "2011-08-15", "close": 0.6442254, "volume": 355381.0}, {"date": "2011-08-16", "close": 0.64918098, "volume": 177840.0}, {"date": "2011-08-17", "close": 0.64918098, "volume": 312129.0}, {"date": "2011-08-18", "close": 0.64918098, "volume": 511781.0}, {"date": "2011-08-19", "close": 0.63926982, "volume": 341349.0}, {"date": "2011-08-22", "close": 0.63926982, "volume": 346788.0}, {"date": "2011-08-23", "close": 0.6442254, "volume": 593042.0}, {"date": "2011-08-24", "close": 0.6442254, "volume": 283601.0}, {"date": "2011-08-25", "close": 0.65909214, "volume": 4139470.0}, {"date": "2011-08-26", "close": 0.66404772, "volume": 189906.0}, {"date": "2011-08-29", "close": 0.66404772, "volume": 39898.0}, {"date": "2011-08-30", "close": 0.67395888, "volume": 455662.0}, {"date": "2011-08-31", "close": 0.71360352, "volume": 1881129.0}, {"date": "2011-09-01", "close": 0.70369236, "volume": 160064.0}, {"date": "2011-09-02", "close": 0.70369236, "volume": 1968026.0}, {"date": "2011-09-05", "close": 0.69873678, "volume": 1330421.0}, {"date": "2011-09-06", "close": 0.6937812, "volume": 284724.0}, {"date": "2011-09-07", "close": 0.67891446, "volume": 286970.0}, {"date": "2011-09-08", "close": 0.67395888, "volume": 545078.0}, {"date": "2011-09-09", "close": 0.67891446, "volume": 201796.0}, {"date": "2011-09-12", "close": 0.68387004, "volume": 189246.0}, {"date": "2011-09-13", "close": 0.66404772, "volume": 127790.0}, {"date": "2011-09-14", "close": 0.66404772, "volume": 333842.0}, {"date": "2011-09-15", "close": 0.6690033, "volume": 258626.0}, {"date": "2011-09-16", "close": 0.67891446, "volume": 442950.0}, {"date": "2011-09-19", "close": 0.68387004, "volume": 203555.0}, {"date": "2011-09-20", "close": 0.67395888, "volume": 224415.0}, {"date": "2011-09-21", "close": 0.67395888, "volume": 419833.0}, {"date": "2011-09-22", "close": 0.6690033, "volume": 274229.0}, {"date": "2011-09-23", "close": 0.66404772, "volume": 567590.0}, {"date": "2011-09-26", "close": 0.68387004, "volume": 438609.0}, {"date": "2011-09-27", "close": 0.66404772, "volume": 655291.0}, {"date": "2011-09-28", "close": 0.66404772, "volume": 367898.0}, {"date": "2011-09-29", "close": 0.65413656, "volume": 733550.0}, {"date": "2011-09-30", "close": 0.66404772, "volume": 625847.0}, {"date": "2011-10-03", "close": 0.6442254, "volume": 327519.0}, {"date": "2011-10-04", "close": 0.63926982, "volume": 351634.0}, {"date": "2011-10-05", "close": 0.63431424, "volume": 115701.0}, {"date": "2011-10-06", "close": 0.63926982, "volume": 306663.0}, {"date": "2011-10-07", "close": 0.63926982, "volume": 504980.0}, {"date": "2011-10-10", "close": 0.65413656, "volume": 324551.0}, {"date": "2011-10-11", "close": 0.64918098, "volume": 614349.0}, {"date": "2011-10-12", "close": 0.64918098, "volume": 380093.0}, {"date": "2011-10-13", "close": 0.64918098, "volume": 63206.0}, {"date": "2011-10-14", "close": 0.65413656, "volume": 304112.0}, {"date": "2011-10-17", "close": 0.65909214, "volume": 182756.0}, {"date": "2011-10-18", "close": 0.65413656, "volume": 63037.0}, {"date": "2011-10-19", "close": 0.64918098, "volume": 209062.0}, {"date": "2011-10-20", "close": 0.65909214, "volume": 70034.0}, {"date": "2011-10-21", "close": 0.65909214, "volume": 336775.0}, {"date": "2011-10-24", "close": 0.6442254, "volume": 768566.0}, {"date": "2011-10-25", "close": 0.65413656, "volume": 162068.0}, {"date": "2011-10-26", "close": 0.65413656, "volume": 295484.0}, {"date": "2011-10-27", "close": 0.65413656, "volume": 375436.0}, {"date": "2011-10-28", "close": 0.65413656, "volume": 357794.0}, {"date": "2011-10-31", "close": 0.67891446, "volume": 336423.0}, {"date": "2011-11-01", "close": 0.67395888, "volume": 249387.0}, {"date": "2011-11-02", "close": 0.65909214, "volume": 495338.0}, {"date": "2011-11-03", "close": 0.64918098, "volume": 335116.0}, {"date": "2011-11-04", "close": 0.6442254, "volume": 517969.0}, {"date": "2011-11-07", "close": 0.6442254, "volume": 123471.0}, {"date": "2011-11-08", "close": 0.64918098, "volume": 1010719.0}, {"date": "2011-11-09", "close": 0.6442254, "volume": 407996.0}, {"date": "2011-11-10", "close": 0.63926982, "volume": 323547.0}, {"date": "2011-11-11", "close": 0.64918098, "volume": 418355.0}, {"date": "2011-11-14", "close": 0.65909214, "volume": 537190.0}, {"date": "2011-11-15", "close": 0.65909214, "volume": 340113.0}, {"date": "2011-11-16", "close": 0.65413656, "volume": 905343.0}, {"date": "2011-11-17", "close": 0.64918098, "volume": 1413325.0}, {"date": "2011-11-18", "close": 0.64918098, "volume": 498074.0}, {"date": "2011-11-22", "close": 0.66404772, "volume": 1010563.0}, {"date": "2011-11-23", "close": 0.66404772, "volume": 826556.0}, {"date": "2011-11-24", "close": 0.66404772, "volume": 569558.0}, {"date": "2011-11-25", "close": 0.65413656, "volume": 914137.0}, {"date": "2011-11-28", "close": 0.64918098, "volume": 1845692.0}, {"date": "2011-11-29", "close": 0.65909214, "volume": 1963498.0}, {"date": "2011-11-30", "close": 0.6442254, "volume": 12206151.0}, {"date": "2011-12-01", "close": 0.6442254, "volume": 2516728.0}, {"date": "2011-12-02", "close": 0.6442254, "volume": 753470.0}, {"date": "2011-12-05", "close": 0.65413656, "volume": 591048.0}, {"date": "2011-12-06", "close": 0.65413656, "volume": 502709.0}, {"date": "2011-12-07", "close": 0.65909214, "volume": 787763.0}, {"date": "2011-12-08", "close": 0.66404772, "volume": 1399501.0}, {"date": "2011-12-09", "close": 0.65413656, "volume": 223680.0}, {"date": "2011-12-12", "close": 0.6690033, "volume": 736968.0}, {"date": "2011-12-13", "close": 0.66404772, "volume": 569807.0}, {"date": "2011-12-14", "close": 0.65909214, "volume": 1047429.0}, {"date": "2011-12-15", "close": 0.66404772, "volume": 396869.0}, {"date": "2011-12-16", "close": 0.66404772, "volume": 326276.0}, {"date": "2011-12-19", "close": 0.65413656, "volume": 1138345.0}, {"date": "2011-12-20", "close": 0.66404772, "volume": 909844.0}, {"date": "2011-12-21", "close": 0.6690033, "volume": 859311.0}, {"date": "2011-12-22", "close": 0.65413656, "volume": 717928.0}, {"date": "2011-12-23", "close": 0.66404772, "volume": 112873.0}, {"date": "2011-12-28", "close": 0.67395888, "volume": 465088.0}, {"date": "2011-12-29", "close": 0.66404772, "volume": 289041.0}, {"date": "2011-12-30", "close": 0.6690033, "volume": 21693.0}, {"date": "2012-01-03", "close": 0.66404772, "volume": 441335.0}, {"date": "2012-01-04", "close": 0.66404772, "volume": 473201.0}, {"date": "2012-01-05", "close": 0.6690033, "volume": 219305.0}, {"date": "2012-01-06", "close": 0.6690033, "volume": 393399.0}, {"date": "2012-01-09", "close": 0.67891446, "volume": 314381.0}, {"date": "2012-01-10", "close": 0.67395888, "volume": 469410.0}, {"date": "2012-01-11", "close": 0.68882562, "volume": 525898.0}, {"date": "2012-01-12", "close": 0.68882562, "volume": 344134.0}, {"date": "2012-01-13", "close": 0.70369236, "volume": 1207087.0}, {"date": "2012-01-16", "close": 0.68387004, "volume": 501876.0}, {"date": "2012-01-17", "close": 0.6937812, "volume": 264676.0}, {"date": "2012-01-18", "close": 0.6937812, "volume": 777379.0}, {"date": "2012-01-19", "close": 0.70369236, "volume": 508346.0}, {"date": "2012-01-20", "close": 0.70369236, "volume": 756788.0}, {"date": "2012-01-23", "close": 0.6937812, "volume": 273095.0}, {"date": "2012-01-24", "close": 0.68387004, "volume": 333855.0}, {"date": "2012-01-25", "close": 0.68387004, "volume": 204826.0}, {"date": "2012-01-27", "close": 0.6937812, "volume": 399799.0}, {"date": "2012-01-30", "close": 0.6937812, "volume": 465241.0}, {"date": "2012-01-31", "close": 0.70369236, "volume": 625953.0}, {"date": "2012-02-01", "close": 0.68882562, "volume": 575705.0}, {"date": "2012-02-06", "close": 0.6937812, "volume": 942491.0}, {"date": "2012-02-07", "close": 0.69873678, "volume": 1066310.0}, {"date": "2012-02-08", "close": 0.6937812, "volume": 466961.0}, {"date": "2012-02-09", "close": 0.68882562, "volume": 698022.0}, {"date": "2012-02-10", "close": 0.6937812, "volume": 684317.0}, {"date": "2012-02-13", "close": 0.6937812, "volume": 956714.0}, {"date": "2012-02-14", "close": 0.68882562, "volume": 530252.0}, {"date": "2012-02-15", "close": 0.6937812, "volume": 240978.0}, {"date": "2012-02-16", "close": 0.6937812, "volume": 471844.0}, {"date": "2012-02-17", "close": 0.68882562, "volume": 274044.0}, {"date": "2012-02-20", "close": 0.6937812, "volume": 238022.0}, {"date": "2012-02-21", "close": 0.6937812, "volume": 559075.0}, {"date": "2012-02-22", "close": 0.6937812, "volume": 376658.0}, {"date": "2012-02-23", "close": 0.68387004, "volume": 1441682.0}, {"date": "2012-02-24", "close": 0.6937812, "volume": 1800191.0}, {"date": "2012-02-27", "close": 0.70369236, "volume": 1053865.0}, {"date": "2012-02-28", "close": 0.70864794, "volume": 482921.0}, {"date": "2012-02-29", "close": 0.7185591, "volume": 583023.0}, {"date": "2012-03-01", "close": 0.70369236, "volume": 298054.0}, {"date": "2012-03-02", "close": 0.72351468, "volume": 412864.0}, {"date": "2012-03-05", "close": 0.7185591, "volume": 274346.0}, {"date": "2012-03-06", "close": 0.72351468, "volume": 256904.0}, {"date": "2012-03-07", "close": 0.70864794, "volume": 723119.0}, {"date": "2012-03-08", "close": 0.71360352, "volume": 509481.0}, {"date": "2012-03-09", "close": 0.71360352, "volume": 77792.0}, {"date": "2012-03-12", "close": 0.70864794, "volume": 241792.0}, {"date": "2012-03-13", "close": 0.710630172, "volume": 309667.0}, {"date": "2012-03-14", "close": 0.7185591, "volume": 1111048.0}, {"date": "2012-03-15", "close": 0.71360352, "volume": 1191243.0}, {"date": "2012-03-16", "close": 0.72351468, "volume": 1741059.0}, {"date": "2012-03-19", "close": 0.72351468, "volume": 279930.0}, {"date": "2012-03-20", "close": 0.72351468, "volume": 273059.0}, {"date": "2012-03-21", "close": 0.7185591, "volume": 191834.0}, {"date": "2012-03-22", "close": 0.71360352, "volume": 213153.0}, {"date": "2012-03-23", "close": 0.7185591, "volume": 415852.0}, {"date": "2012-03-26", "close": 0.70369236, "volume": 305021.0}, {"date": "2012-03-27", "close": 0.70864794, "volume": 447896.0}, {"date": "2012-03-28", "close": 0.70369236, "volume": 1563952.0}, {"date": "2012-03-29", "close": 0.70369236, "volume": 1023766.0}, {"date": "2012-03-30", "close": 0.70369236, "volume": 289116.0}, {"date": "2012-04-02", "close": 0.69873678, "volume": 797926.0}, {"date": "2012-04-03", "close": 0.70369236, "volume": 356108.0}, {"date": "2012-04-04", "close": 0.70369236, "volume": 618604.0}, {"date": "2012-04-05", "close": 0.70369236, "volume": 497059.0}, {"date": "2012-04-10", "close": 0.6937812, "volume": 1443498.0}, {"date": "2012-04-11", "close": 0.70369236, "volume": 478912.0}, {"date": "2012-04-12", "close": 0.70369236, "volume": 459055.0}, {"date": "2012-04-13", "close": 0.70369236, "volume": 158002.0}, {"date": "2012-04-16", "close": 0.70369236, "volume": 368224.0}, {"date": "2012-04-17", "close": 0.71360352, "volume": 457298.0}, {"date": "2012-04-18", "close": 0.7185591, "volume": 249171.0}, {"date": "2012-04-19", "close": 0.71360352, "volume": 358530.0}, {"date": "2012-04-20", "close": 0.71360352, "volume": 1269853.0}, {"date": "2012-04-23", "close": 0.70369236, "volume": 648606.0}, {"date": "2012-04-24", "close": 0.71360352, "volume": 729925.0}, {"date": "2012-04-26", "close": 0.6937812, "volume": 543501.0}, {"date": "2012-04-27", "close": 0.70369236, "volume": 277052.0}, {"date": "2012-04-30", "close": 0.71360352, "volume": 222614.0}, {"date": "2012-05-01", "close": 0.71360352, "volume": 460775.0}, {"date": "2012-05-02", "close": 0.71360352, "volume": 292587.0}, {"date": "2012-05-03", "close": 0.71360352, "volume": 310060.0}, {"date": "2012-05-04", "close": 0.7185591, "volume": 1164362.0}, {"date": "2012-05-07", "close": 0.70864794, "volume": 270739.0}, {"date": "2012-05-08", "close": 0.70864794, "volume": 845286.0}, {"date": "2012-05-09", "close": 0.70864794, "volume": 525752.0}, {"date": "2012-05-10", "close": 0.71360352, "volume": 427888.0}, {"date": "2012-05-11", "close": 0.70864794, "volume": 622214.0}, {"date": "2012-05-14", "close": 0.70369236, "volume": 743172.0}, {"date": "2012-05-15", "close": 0.70864794, "volume": 437631.0}, {"date": "2012-05-16", "close": 0.70864794, "volume": 404836.0}, {"date": "2012-05-17", "close": 0.69873678, "volume": 554670.0}, {"date": "2012-05-18", "close": 0.6937812, "volume": 462110.0}, {"date": "2012-05-21", "close": 0.69873678, "volume": 315026.0}, {"date": "2012-05-22", "close": 0.70369236, "volume": 323944.0}, {"date": "2012-05-23", "close": 0.6937812, "volume": 1595560.0}, {"date": "2012-05-24", "close": 0.68882562, "volume": 370109.0}, {"date": "2012-05-25", "close": 0.6937812, "volume": 686006.0}, {"date": "2012-05-28", "close": 0.6937812, "volume": 371729.0}, {"date": "2012-05-29", "close": 0.6937812, "volume": 543205.0}, {"date": "2012-05-30", "close": 0.69873678, "volume": 231642.0}, {"date": "2012-05-31", "close": 0.6937812, "volume": 594954.0}, {"date": "2012-06-01", "close": 0.69873678, "volume": 75984.0}, {"date": "2012-06-04", "close": 0.68882562, "volume": 413578.0}, {"date": "2012-06-05", "close": 0.6937812, "volume": 921969.0}, {"date": "2012-06-06", "close": 0.68387004, "volume": 327765.0}, {"date": "2012-06-07", "close": 0.6937812, "volume": 296629.0}, {"date": "2012-06-08", "close": 0.6937812, "volume": 314432.0}, {"date": "2012-06-12", "close": 0.6937812, "volume": 562350.0}, {"date": "2012-06-13", "close": 0.69873678, "volume": 239401.0}, {"date": "2012-06-14", "close": 0.6937812, "volume": 389955.0}, {"date": "2012-06-15", "close": 0.70369236, "volume": 628047.0}, {"date": "2012-06-18", "close": 0.70369236, "volume": 394755.0}, {"date": "2012-06-19", "close": 0.6937812, "volume": 863971.0}, {"date": "2012-06-20", "close": 0.69873678, "volume": 232185.0}, {"date": "2012-06-21", "close": 0.70369236, "volume": 1016847.0}, {"date": "2012-06-22", "close": 0.6937812, "volume": 2497540.0}, {"date": "2012-06-25", "close": 0.67395888, "volume": 671368.0}, {"date": "2012-06-26", "close": 0.6937812, "volume": 219731.0}, {"date": "2012-06-27", "close": 0.6937812, "volume": 402498.0}, {"date": "2012-06-28", "close": 0.68387004, "volume": 2241148.0}, {"date": "2012-06-29", "close": 0.67891446, "volume": 1386392.0}, {"date": "2012-07-02", "close": 0.67891446, "volume": 2600309.0}, {"date": "2012-07-03", "close": 0.6937812, "volume": 459163.0}, {"date": "2012-07-04", "close": 0.6937812, "volume": 333858.0}, {"date": "2012-07-05", "close": 0.68882562, "volume": 327521.0}, {"date": "2012-07-06", "close": 0.68882562, "volume": 627339.0}, {"date": "2012-07-09", "close": 0.68387004, "volume": 330593.0}, {"date": "2012-07-10", "close": 0.6937812, "volume": 216336.0}, {"date": "2012-07-11", "close": 0.6937812, "volume": 213079.0}, {"date": "2012-07-12", "close": 0.68882562, "volume": 298152.0}, {"date": "2012-07-13", "close": 0.6937812, "volume": 1172284.0}, {"date": "2012-07-16", "close": 0.68882562, "volume": 2405801.0}, {"date": "2012-07-17", "close": 0.6937812, "volume": 12918468.0}, {"date": "2012-07-18", "close": 0.6937812, "volume": 221358.0}, {"date": "2012-07-19", "close": 0.6937812, "volume": 387519.0}, {"date": "2012-07-20", "close": 0.6937812, "volume": 336612.0}, {"date": "2012-07-23", "close": 0.6937812, "volume": 954413.0}, {"date": "2012-07-24", "close": 0.6937812, "volume": 1542454.0}, {"date": "2012-07-25", "close": 0.6937812, "volume": 458087.0}, {"date": "2012-07-26", "close": 0.70369236, "volume": 504374.0}, {"date": "2012-07-27", "close": 0.70369236, "volume": 1285483.0}, {"date": "2012-07-30", "close": 0.70864794, "volume": 498138.0}, {"date": "2012-07-31", "close": 0.70864794, "volume": 415010.0}, {"date": "2012-08-01", "close": 0.70864794, "volume": 1808113.0}, {"date": "2012-08-02", "close": 0.71360352, "volume": 389084.0}, {"date": "2012-08-03", "close": 0.71360352, "volume": 181471.0}, {"date": "2012-08-06", "close": 0.72847026, "volume": 230658.0}, {"date": "2012-08-07", "close": 0.7185591, "volume": 611269.0}, {"date": "2012-08-08", "close": 0.71360352, "volume": 1490606.0}, {"date": "2012-08-09", "close": 0.7185591, "volume": 356891.0}, {"date": "2012-08-10", "close": 0.72351468, "volume": 355499.0}, {"date": "2012-08-13", "close": 0.73342584, "volume": 1061560.0}, {"date": "2012-08-14", "close": 0.72351468, "volume": 391205.0}, {"date": "2012-08-15", "close": 0.72351468, "volume": 879278.0}, {"date": "2012-08-16", "close": 0.73342584, "volume": 453311.0}, {"date": "2012-08-17", "close": 0.73342584, "volume": 507547.0}, {"date": "2012-08-20", "close": 0.73838142, "volume": 228919.0}, {"date": "2012-08-21", "close": 0.73838142, "volume": 532994.0}, {"date": "2012-08-22", "close": 0.73342584, "volume": 274175.0}, {"date": "2012-08-23", "close": 0.73838142, "volume": 2640971.0}, {"date": "2012-08-24", "close": 0.73342584, "volume": 615055.0}, {"date": "2012-08-27", "close": 0.74829258, "volume": 1710053.0}, {"date": "2012-08-28", "close": 0.75324816, "volume": 784233.0}, {"date": "2012-08-29", "close": 0.75324816, "volume": 514229.0}, {"date": "2012-08-30", "close": 0.75820374, "volume": 1544940.0}, {"date": "2012-08-31", "close": 0.743337, "volume": 883818.0}, {"date": "2012-09-03", "close": 0.743337, "volume": 882333.0}, {"date": "2012-09-04", "close": 0.743337, "volume": 692698.0}, {"date": "2012-09-05", "close": 0.743337, "volume": 1258652.0}, {"date": "2012-09-06", "close": 0.743337, "volume": 1354596.0}, {"date": "2012-09-07", "close": 0.73838142, "volume": 4959304.0}, {"date": "2012-09-10", "close": 0.73342584, "volume": 976016.0}, {"date": "2012-09-11", "close": 0.72847026, "volume": 1174367.0}, {"date": "2012-09-12", "close": 0.73838142, "volume": 2648190.0}, {"date": "2012-09-13", "close": 0.73838142, "volume": 450225.0}, {"date": "2012-09-14", "close": 0.73838142, "volume": 476148.0}, {"date": "2012-09-17", "close": 0.743337, "volume": 1714074.0}, {"date": "2012-09-18", "close": 0.74829258, "volume": 3218001.0}, {"date": "2012-09-19", "close": 0.75820374, "volume": 895431.0}, {"date": "2012-09-20", "close": 0.75820374, "volume": 292647.0}, {"date": "2012-09-21", "close": 0.75324816, "volume": 373963.0}, {"date": "2012-09-24", "close": 0.76315932, "volume": 290384.0}, {"date": "2012-09-25", "close": 0.75324816, "volume": 210939.0}, {"date": "2012-09-26", "close": 0.76315932, "volume": 2110013.0}, {"date": "2012-09-27", "close": 0.75820374, "volume": 661629.0}, {"date": "2012-09-28", "close": 0.77307048, "volume": 569209.0}, {"date": "2012-10-01", "close": 0.77307048, "volume": 155981.0}, {"date": "2012-10-02", "close": 0.75820374, "volume": 1258726.0}, {"date": "2012-10-03", "close": 0.76315932, "volume": 455084.0}, {"date": "2012-10-04", "close": 0.7681149, "volume": 853308.0}, {"date": "2012-10-05", "close": 0.78793722, "volume": 893861.0}, {"date": "2012-10-08", "close": 0.77802606, "volume": 194512.0}, {"date": "2012-10-09", "close": 0.77802606, "volume": 550021.0}, {"date": "2012-10-10", "close": 0.77802606, "volume": 887136.0}, {"date": "2012-10-11", "close": 0.78298164, "volume": 962513.0}, {"date": "2012-10-12", "close": 0.78298164, "volume": 489043.0}, {"date": "2012-10-15", "close": 0.78298164, "volume": 368250.0}, {"date": "2012-10-16", "close": 0.80775954, "volume": 2363933.0}, {"date": "2012-10-17", "close": 0.80280396, "volume": 761004.0}, {"date": "2012-10-18", "close": 0.80775954, "volume": 2534178.0}, {"date": "2012-10-19", "close": 0.8176707, "volume": 1097381.0}, {"date": "2012-10-22", "close": 0.82758186, "volume": 807760.0}, {"date": "2012-10-23", "close": 0.8176707, "volume": 1194555.0}, {"date": "2012-10-24", "close": 0.82262628, "volume": 960157.0}, {"date": "2012-10-25", "close": 0.82262628, "volume": 1578182.0}, {"date": "2012-10-26", "close": 0.81271512, "volume": 1108373.0}, {"date": "2012-10-29", "close": 0.8176707, "volume": 316643.0}, {"date": "2012-10-30", "close": 0.8176707, "volume": 449793.0}, {"date": "2012-10-31", "close": 0.83253744, "volume": 517859.0}, {"date": "2012-11-01", "close": 0.82758186, "volume": 786015.0}, {"date": "2012-11-02", "close": 0.8176707, "volume": 407157.0}, {"date": "2012-11-05", "close": 0.83253744, "volume": 695896.0}, {"date": "2012-11-06", "close": 0.82758186, "volume": 1017352.0}, {"date": "2012-11-07", "close": 0.83253744, "volume": 907763.0}, {"date": "2012-11-08", "close": 0.83253744, "volume": 507533.0}, {"date": "2012-11-09", "close": 0.82262628, "volume": 10611242.0}, {"date": "2012-11-12", "close": 0.8176707, "volume": 487141.0}, {"date": "2012-11-13", "close": 0.81271512, "volume": 629153.0}, {"date": "2012-11-14", "close": 0.81271512, "volume": 1169324.0}, {"date": "2012-11-15", "close": 0.81271512, "volume": 1074469.0}, {"date": "2012-11-16", "close": 0.81271512, "volume": 1723199.0}, {"date": "2012-11-19", "close": 0.81271512, "volume": 1020383.0}, {"date": "2012-11-20", "close": 0.8176707, "volume": 594768.0}, {"date": "2012-11-21", "close": 0.81271512, "volume": 1795029.0}, {"date": "2012-11-22", "close": 0.8176707, "volume": 589740.0}, {"date": "2012-11-23", "close": 0.82262628, "volume": 232921.0}, {"date": "2012-11-26", "close": 0.83253744, "volume": 557103.0}, {"date": "2012-11-27", "close": 0.82262628, "volume": 389384.0}, {"date": "2012-11-28", "close": 0.82262628, "volume": 185974.0}, {"date": "2012-11-29", "close": 0.82758186, "volume": 503822.0}, {"date": "2012-11-30", "close": 0.82262628, "volume": 419117.0}, {"date": "2012-12-03", "close": 0.82758186, "volume": 944116.0}, {"date": "2012-12-04", "close": 0.83749302, "volume": 722697.0}, {"date": "2012-12-05", "close": 0.85731534, "volume": 826325.0}, {"date": "2012-12-06", "close": 0.85235976, "volume": 869181.0}, {"date": "2012-12-10", "close": 0.82758186, "volume": 4718236.0}, {"date": "2012-12-11", "close": 0.82262628, "volume": 1729818.0}, {"date": "2012-12-12", "close": 0.82758186, "volume": 2744579.0}, {"date": "2012-12-13", "close": 0.83253744, "volume": 940744.0}, {"date": "2012-12-14", "close": 0.83253744, "volume": 2211547.0}, {"date": "2012-12-17", "close": 0.83253744, "volume": 1564717.0}, {"date": "2012-12-18", "close": 0.82758186, "volume": 988373.0}, {"date": "2012-12-19", "close": 0.82758186, "volume": 1562697.0}, {"date": "2012-12-20", "close": 0.82262628, "volume": 3462418.0}, {"date": "2012-12-21", "close": 0.8424486, "volume": 1602765.0}, {"date": "2012-12-24", "close": 0.85235976, "volume": 512578.0}, {"date": "2012-12-27", "close": 0.8424486, "volume": 878481.0}, {"date": "2012-12-28", "close": 0.83749302, "volume": 274732.0}, {"date": "2012-12-31", "close": 0.83253744, "volume": 1782286.0}, {"date": "2013-01-02", "close": 0.83749302, "volume": 1118032.0}, {"date": "2013-01-03", "close": 0.83253744, "volume": 897034.0}, {"date": "2013-01-04", "close": 0.83253744, "volume": 4734182.0}, {"date": "2013-01-07", "close": 0.82758186, "volume": 1315351.0}, {"date": "2013-01-08", "close": 0.82262628, "volume": 2734325.0}, {"date": "2013-01-09", "close": 0.82758186, "volume": 813182.0}, {"date": "2013-01-10", "close": 0.82262628, "volume": 770408.0}, {"date": "2013-01-11", "close": 0.82262628, "volume": 1219477.0}, {"date": "2013-01-14", "close": 0.82262628, "volume": 785792.0}, {"date": "2013-01-15", "close": 0.83749302, "volume": 1469757.0}, {"date": "2013-01-16", "close": 0.8424486, "volume": 636602.0}, {"date": "2013-01-17", "close": 0.83253744, "volume": 1060054.0}, {"date": "2013-01-18", "close": 0.82758186, "volume": 1446675.0}, {"date": "2013-01-21", "close": 0.83253744, "volume": 1218165.0}, {"date": "2013-01-22", "close": 0.83253744, "volume": 1143656.0}, {"date": "2013-01-23", "close": 0.83749302, "volume": 1123128.0}, {"date": "2013-01-24", "close": 0.83749302, "volume": 1103026.0}, {"date": "2013-01-25", "close": 0.84740418, "volume": 1348725.0}, {"date": "2013-01-29", "close": 0.84740418, "volume": 1145254.0}, {"date": "2013-01-30", "close": 0.85235976, "volume": 855725.0}, {"date": "2013-01-31", "close": 0.86227092, "volume": 1640505.0}, {"date": "2013-02-01", "close": 0.86227092, "volume": 3217098.0}, {"date": "2013-02-04", "close": 0.84740418, "volume": 1714591.0}, {"date": "2013-02-05", "close": 0.85731534, "volume": 543649.0}, {"date": "2013-02-06", "close": 0.8672265, "volume": 851528.0}, {"date": "2013-02-07", "close": 0.88704882, "volume": 1581349.0}, {"date": "2013-02-08", "close": 0.87713766, "volume": 1916742.0}, {"date": "2013-02-11", "close": 0.88209324, "volume": 1559262.0}, {"date": "2013-02-12", "close": 0.88704882, "volume": 2564698.0}, {"date": "2013-02-13", "close": 0.8920044, "volume": 2801407.0}, {"date": "2013-02-14", "close": 0.9167823, "volume": 1653706.0}, {"date": "2013-02-15", "close": 0.90687114, "volume": 1148678.0}, {"date": "2013-02-18", "close": 0.91182672, "volume": 1845037.0}, {"date": "2013-02-19", "close": 0.92173788, "volume": 2005858.0}, {"date": "2013-02-20", "close": 0.91182672, "volume": 2541507.0}, {"date": "2013-02-21", "close": 0.91182672, "volume": 1504870.0}, {"date": "2013-02-22", "close": 0.89695998, "volume": 2593148.0}, {"date": "2013-02-25", "close": 0.92173788, "volume": 2044198.0}, {"date": "2013-02-26", "close": 0.92173788, "volume": 3598681.0}, {"date": "2013-02-27", "close": 0.92669346, "volume": 1419564.0}, {"date": "2013-02-28", "close": 0.93164904, "volume": 818229.0}, {"date": "2013-03-01", "close": 0.93660462, "volume": 11556200.0}, {"date": "2013-03-04", "close": 0.9167823, "volume": 1361434.0}, {"date": "2013-03-05", "close": 0.9415602, "volume": 1237145.0}, {"date": "2013-03-06", "close": 0.93660462, "volume": 987149.0}, {"date": "2013-03-07", "close": 0.92669346, "volume": 838859.0}, {"date": "2013-03-08", "close": 0.93660462, "volume": 1003386.0}, {"date": "2013-03-11", "close": 0.93660462, "volume": 737628.0}, {"date": "2013-03-12", "close": 0.93660462, "volume": 1038692.0}, {"date": "2013-03-13", "close": 0.9415602, "volume": 2612746.0}, {"date": "2013-03-14", "close": 0.9415602, "volume": 4821835.0}, {"date": "2013-03-15", "close": 0.9415602, "volume": 29159171.0}, {"date": "2013-03-18", "close": 0.95147136, "volume": 2121849.0}, {"date": "2013-03-19", "close": 0.95642694, "volume": 3675876.0}, {"date": "2013-03-20", "close": 0.93164904, "volume": 1121170.0}, {"date": "2013-03-21", "close": 0.9415602, "volume": 1041616.0}, {"date": "2013-03-22", "close": 0.95642694, "volume": 2482840.0}, {"date": "2013-03-25", "close": 0.96138252, "volume": 4948293.0}, {"date": "2013-03-26", "close": 0.95147136, "volume": 1852097.0}, {"date": "2013-03-27", "close": 0.95642694, "volume": 1669385.0}, {"date": "2013-03-28", "close": 0.96138252, "volume": 1562457.0}, {"date": "2013-04-02", "close": 0.9663381, "volume": 805108.0}, {"date": "2013-04-03", "close": 0.98120484, "volume": 85626026.0}, {"date": "2013-04-04", "close": 0.97624926, "volume": 1535985.0}, {"date": "2013-04-05", "close": 0.97624926, "volume": 2007521.0}, {"date": "2013-04-08", "close": 0.991116, "volume": 981333.0}, {"date": "2013-04-09", "close": 0.98616042, "volume": 4862643.0}, {"date": "2013-04-10", "close": 0.991116, "volume": 2254187.0}, {"date": "2013-04-11", "close": 0.991116, "volume": 3487220.0}, {"date": "2013-04-12", "close": 0.991116, "volume": 1129315.0}, {"date": "2013-04-15", "close": 1.01093832, "volume": 699649.0}, {"date": "2013-04-16", "close": 1.01093832, "volume": 1039828.0}, {"date": "2013-04-17", "close": 1.03571622, "volume": 1263914.0}, {"date": "2013-04-18", "close": 1.0158939, "volume": 2208069.0}, {"date": "2013-04-19", "close": 1.01093832, "volume": 3094463.0}, {"date": "2013-04-22", "close": 1.02580506, "volume": 1761833.0}, {"date": "2013-04-23", "close": 1.02580506, "volume": 2821502.0}, {"date": "2013-04-24", "close": 1.03076064, "volume": 2764037.0}, {"date": "2013-04-26", "close": 1.03076064, "volume": 864977.0}, {"date": "2013-04-29", "close": 1.0158939, "volume": 5615099.0}, {"date": "2013-04-30", "close": 1.0406718, "volume": 8191206.0}, {"date": "2013-05-01", "close": 1.03076064, "volume": 872024.0}, {"date": "2013-05-02", "close": 1.04562738, "volume": 1068046.0}, {"date": "2013-05-03", "close": 1.05058296, "volume": 1771540.0}, {"date": "2013-05-06", "close": 1.05058296, "volume": 907302.0}, {"date": "2013-05-07", "close": 1.05058296, "volume": 1136059.0}, {"date": "2013-05-08", "close": 1.07536086, "volume": 1383686.0}, {"date": "2013-05-09", "close": 1.10013876, "volume": 2499658.0}, {"date": "2013-05-10", "close": 1.10013876, "volume": 7101086.0}, {"date": "2013-05-13", "close": 1.08527202, "volume": 3559057.0}, {"date": "2013-05-14", "close": 1.08527202, "volume": 2460637.0}, {"date": "2013-05-15", "close": 1.09518318, "volume": 2699465.0}, {"date": "2013-05-16", "close": 1.06049412, "volume": 1633794.0}, {"date": "2013-05-17", "close": 1.06049412, "volume": 7004089.0}, {"date": "2013-05-20", "close": 1.0406718, "volume": 1537506.0}, {"date": "2013-05-21", "close": 1.03076064, "volume": 2766716.0}, {"date": "2013-05-22", "close": 1.022831712, "volume": 3493514.0}, {"date": "2013-05-27", "close": 1.0282725, "volume": 8121078.0}, {"date": "2013-05-28", "close": 1.05311, "volume": 4887201.0}, {"date": "2013-05-29", "close": 1.0580775, "volume": 5530944.0}, {"date": "2013-05-30", "close": 1.0282725, "volume": 2109181.0}, {"date": "2013-05-31", "close": 1.03324, "volume": 2366428.0}, {"date": "2013-06-03", "close": 1.03324, "volume": 5917048.0}, {"date": "2013-06-04", "close": 1.023305, "volume": 2521241.0}, {"date": "2013-06-05", "close": 1.0183375, "volume": 6395098.0}, {"date": "2013-06-06", "close": 1.0084025, "volume": 2542456.0}, {"date": "2013-06-07", "close": 0.9885325, "volume": 3826454.0}, {"date": "2013-06-11", "close": 0.983565, "volume": 3660275.0}, {"date": "2013-06-12", "close": 0.9686625, "volume": 2859525.0}, {"date": "2013-06-13", "close": 0.943825, "volume": 3792654.0}, {"date": "2013-06-14", "close": 0.9686625, "volume": 2249389.0}, {"date": "2013-06-17", "close": 0.97363, "volume": 1852337.0}, {"date": "2013-06-18", "close": 0.97363, "volume": 817829.0}, {"date": "2013-06-19", "close": 0.9686625, "volume": 1946602.0}, {"date": "2013-06-20", "close": 0.9587275, "volume": 2148576.0}, {"date": "2013-06-21", "close": 0.9785975, "volume": 3256059.0}, {"date": "2013-06-24", "close": 0.943825, "volume": 2490968.0}, {"date": "2013-06-25", "close": 0.9289225, "volume": 2350619.0}, {"date": "2013-06-26", "close": 0.943825, "volume": 2674209.0}, {"date": "2013-06-27", "close": 0.9487925, "volume": 2331117.0}, {"date": "2013-06-28", "close": 0.9686625, "volume": 1573450.0}, {"date": "2013-07-01", "close": 0.9686625, "volume": 738333.0}, {"date": "2013-07-02", "close": 0.97363, "volume": 1872185.0}, {"date": "2013-07-03", "close": 0.97363, "volume": 1740351.0}, {"date": "2013-07-04", "close": 0.9785975, "volume": 2656240.0}, {"date": "2013-07-05", "close": 0.983565, "volume": 3197028.0}, {"date": "2013-07-08", "close": 0.9686625, "volume": 1360259.0}, {"date": "2013-07-09", "close": 0.9785975, "volume": 1426871.0}, {"date": "2013-07-10", "close": 0.9785975, "volume": 1099620.0}, {"date": "2013-07-11", "close": 0.97363, "volume": 6542555.0}, {"date": "2013-07-12", "close": 0.97363, "volume": 1166854.0}, {"date": "2013-07-15", "close": 0.97363, "volume": 2208190.0}, {"date": "2013-07-16", "close": 0.97363, "volume": 572380.0}, {"date": "2013-07-17", "close": 0.97363, "volume": 2275657.0}, {"date": "2013-07-18", "close": 0.963695, "volume": 1607763.0}, {"date": "2013-07-19", "close": 0.9686625, "volume": 543536.0}, {"date": "2013-07-22", "close": 0.97363, "volume": 963065.0}, {"date": "2013-07-23", "close": 0.9686625, "volume": 1137050.0}, {"date": "2013-07-24", "close": 0.97363, "volume": 336342.0}, {"date": "2013-07-25", "close": 0.9785975, "volume": 1755514.0}, {"date": "2013-07-26", "close": 0.97363, "volume": 2232750.0}, {"date": "2013-07-29", "close": 0.97363, "volume": 1726693.0}, {"date": "2013-07-30", "close": 0.9785975, "volume": 2409726.0}, {"date": "2013-07-31", "close": 0.97363, "volume": 2840093.0}, {"date": "2013-08-01", "close": 0.97363, "volume": 4918256.0}, {"date": "2013-08-02", "close": 0.963695, "volume": 2838861.0}, {"date": "2013-08-05", "close": 0.9587275, "volume": 688555.0}, {"date": "2013-08-06", "close": 0.9686625, "volume": 689036.0}, {"date": "2013-08-07", "close": 0.95376, "volume": 2657377.0}, {"date": "2013-08-08", "close": 0.95376, "volume": 679029.0}, {"date": "2013-08-09", "close": 0.9587275, "volume": 4032935.0}, {"date": "2013-08-12", "close": 0.963695, "volume": 695251.0}, {"date": "2013-08-13", "close": 0.97363, "volume": 3267874.0}, {"date": "2013-08-14", "close": 0.983565, "volume": 2849267.0}, {"date": "2013-08-15", "close": 0.9935, "volume": 2657441.0}, {"date": "2013-08-16", "close": 0.983565, "volume": 2996464.0}, {"date": "2013-08-19", "close": 0.9885325, "volume": 3309734.0}, {"date": "2013-08-20", "close": 0.9785975, "volume": 2716053.0}, {"date": "2013-08-21", "close": 0.9785975, "volume": 2081260.0}, {"date": "2013-08-22", "close": 0.983565, "volume": 1460998.0}, {"date": "2013-08-23", "close": 0.983565, "volume": 424850.0}, {"date": "2013-08-26", "close": 1.003435, "volume": 1524897.0}, {"date": "2013-08-27", "close": 0.9935, "volume": 2301779.0}, {"date": "2013-08-28", "close": 1.01337, "volume": 7160551.0}, {"date": "2013-08-29", "close": 1.0084025, "volume": 1808820.0}, {"date": "2013-08-30", "close": 1.0282725, "volume": 2364725.0}, {"date": "2013-09-02", "close": 1.043175, "volume": 1610458.0}, {"date": "2013-09-03", "close": 1.0382075, "volume": 1699133.0}, {"date": "2013-09-04", "close": 1.0282725, "volume": 1143170.0}, {"date": "2013-09-05", "close": 1.003435, "volume": 2469897.0}, {"date": "2013-09-06", "close": 1.03324, "volume": 5673842.0}, {"date": "2013-09-09", "close": 1.0282725, "volume": 1872036.0}, {"date": "2013-09-10", "close": 1.0282725, "volume": 1406457.0}, {"date": "2013-09-11", "close": 1.023305, "volume": 1577734.0}, {"date": "2013-09-12", "close": 1.01337, "volume": 2959488.0}, {"date": "2013-09-13", "close": 1.023305, "volume": 3042055.0}, {"date": "2013-09-16", "close": 1.0183375, "volume": 1750279.0}, {"date": "2013-09-17", "close": 1.01337, "volume": 3016878.0}, {"date": "2013-09-18", "close": 1.003435, "volume": 1284265.0}, {"date": "2013-09-19", "close": 0.9984675, "volume": 3590667.0}, {"date": "2013-09-20", "close": 1.0282725, "volume": 80603559.0}, {"date": "2013-09-23", "close": 1.0282725, "volume": 4216021.0}, {"date": "2013-09-24", "close": 1.01337, "volume": 2252420.0}, {"date": "2013-09-25", "close": 0.9935, "volume": 2665674.0}, {"date": "2013-09-26", "close": 0.983565, "volume": 1702305.0}, {"date": "2013-09-27", "close": 0.983565, "volume": 3166390.0}, {"date": "2013-09-30", "close": 0.9686625, "volume": 5110192.0}, {"date": "2013-10-01", "close": 0.9785975, "volume": 4155648.0}, {"date": "2013-10-02", "close": 0.97363, "volume": 2961094.0}, {"date": "2013-10-03", "close": 0.9686625, "volume": 2056868.0}, {"date": "2013-10-04", "close": 0.9686625, "volume": 1759926.0}, {"date": "2013-10-07", "close": 0.95376, "volume": 1161892.0}, {"date": "2013-10-08", "close": 0.9487925, "volume": 2028712.0}, {"date": "2013-10-09", "close": 0.95376, "volume": 2234314.0}, {"date": "2013-10-10", "close": 0.9388575, "volume": 2008204.0}, {"date": "2013-10-11", "close": 0.95376, "volume": 3441230.0}, {"date": "2013-10-14", "close": 0.9587275, "volume": 1455374.0}, {"date": "2013-10-15", "close": 0.9587275, "volume": 1444062.0}, {"date": "2013-10-16", "close": 0.95376, "volume": 1803162.0}, {"date": "2013-10-17", "close": 0.9487925, "volume": 2138044.0}, {"date": "2013-10-18", "close": 0.9587275, "volume": 1803919.0}, {"date": "2013-10-21", "close": 0.963695, "volume": 2389949.0}, {"date": "2013-10-22", "close": 0.963695, "volume": 1833601.0}, {"date": "2013-10-23", "close": 0.9587275, "volume": 1655172.0}, {"date": "2013-10-24", "close": 0.95376, "volume": 1399677.0}, {"date": "2013-10-25", "close": 0.963695, "volume": 1747185.0}, {"date": "2013-10-28", "close": 0.9587275, "volume": 2493290.0}, {"date": "2013-10-29", "close": 0.95376, "volume": 1114793.0}, {"date": "2013-10-30", "close": 0.95376, "volume": 1769346.0}, {"date": "2013-10-31", "close": 0.9885325, "volume": 5050092.0}, {"date": "2013-11-01", "close": 0.97363, "volume": 1402860.0}, {"date": "2013-11-04", "close": 0.9686625, "volume": 945786.0}, {"date": "2013-11-05", "close": 0.983565, "volume": 1025972.0}, {"date": "2013-11-06", "close": 0.963695, "volume": 1854325.0}, {"date": "2013-11-07", "close": 0.983565, "volume": 2920482.0}, {"date": "2013-11-08", "close": 0.9984675, "volume": 9689109.0}, {"date": "2013-11-11", "close": 1.0084025, "volume": 2337961.0}, {"date": "2013-11-12", "close": 1.01337, "volume": 2424191.0}, {"date": "2013-11-13", "close": 1.0183375, "volume": 3232633.0}, {"date": "2013-11-14", "close": 1.0183375, "volume": 4877608.0}, {"date": "2013-11-15", "close": 1.0183375, "volume": 2559269.0}, {"date": "2013-11-18", "close": 1.0084025, "volume": 1544458.0}, {"date": "2013-11-19", "close": 0.9935, "volume": 2827386.0}, {"date": "2013-11-20", "close": 0.9885325, "volume": 2325964.0}, {"date": "2013-11-21", "close": 1.003435, "volume": 3127098.0}, {"date": "2013-11-22", "close": 1.003435, "volume": 2441652.0}, {"date": "2013-11-25", "close": 1.01337, "volume": 4897071.0}, {"date": "2013-11-26", "close": 1.01337, "volume": 21413007.0}, {"date": "2013-11-27", "close": 0.9935, "volume": 2526338.0}, {"date": "2013-11-28", "close": 0.9785975, "volume": 3043272.0}, {"date": "2013-11-29", "close": 0.9686625, "volume": 2939779.0}, {"date": "2013-12-02", "close": 0.95376, "volume": 3853018.0}, {"date": "2013-12-03", "close": 0.95376, "volume": 10581146.0}, {"date": "2013-12-04", "close": 0.963695, "volume": 2803753.0}, {"date": "2013-12-05", "close": 0.963695, "volume": 3603455.0}, {"date": "2013-12-06", "close": 0.95376, "volume": 1403842.0}, {"date": "2013-12-09", "close": 0.943825, "volume": 4228346.0}, {"date": "2013-12-10", "close": 0.9388575, "volume": 2855084.0}, {"date": "2013-12-11", "close": 0.9388575, "volume": 2123108.0}, {"date": "2013-12-12", "close": 0.9388575, "volume": 4761666.0}, {"date": "2013-12-13", "close": 0.93389, "volume": 3696389.0}, {"date": "2013-12-16", "close": 0.9289225, "volume": 1290684.0}, {"date": "2013-12-17", "close": 0.9388575, "volume": 2952183.0}, {"date": "2013-12-18", "close": 0.943825, "volume": 2355421.0}, {"date": "2013-12-19", "close": 0.9587275, "volume": 3737271.0}, {"date": "2013-12-20", "close": 0.9885325, "volume": 6923054.0}, {"date": "2013-12-23", "close": 0.983565, "volume": 3215319.0}, {"date": "2013-12-24", "close": 0.9785975, "volume": 1276123.0}, {"date": "2013-12-27", "close": 0.97363, "volume": 770829.0}, {"date": "2013-12-30", "close": 0.983565, "volume": 1054754.0}, {"date": "2013-12-31", "close": 0.9686625, "volume": 1150980.0}, {"date": "2014-01-02", "close": 0.983565, "volume": 623730.0}, {"date": "2014-01-03", "close": 0.97363, "volume": 454676.0}, {"date": "2014-01-06", "close": 0.97363, "volume": 630427.0}, {"date": "2014-01-07", "close": 0.983565, "volume": 1091451.0}, {"date": "2014-01-08", "close": 0.97363, "volume": 1984610.0}, {"date": "2014-01-09", "close": 0.983565, "volume": 1190821.0}, {"date": "2014-01-10", "close": 0.9885325, "volume": 1748210.0}, {"date": "2014-01-13", "close": 0.9785975, "volume": 1171580.0}, {"date": "2014-01-14", "close": 0.9686625, "volume": 1907245.0}, {"date": "2014-01-15", "close": 0.9785975, "volume": 1968768.0}, {"date": "2014-01-16", "close": 0.983565, "volume": 2079346.0}, {"date": "2014-01-17", "close": 0.9686625, "volume": 1728787.0}, {"date": "2014-01-20", "close": 0.963695, "volume": 1862988.0}, {"date": "2014-01-21", "close": 0.9785975, "volume": 1939880.0}, {"date": "2014-01-22", "close": 0.9785975, "volume": 1512783.0}, {"date": "2014-01-23", "close": 0.963695, "volume": 2139157.0}, {"date": "2014-01-24", "close": 0.9785975, "volume": 3398873.0}, {"date": "2014-01-28", "close": 0.963695, "volume": 3784752.0}, {"date": "2014-01-29", "close": 0.963695, "volume": 1183556.0}, {"date": "2014-01-30", "close": 0.943825, "volume": 3074801.0}, {"date": "2014-01-31", "close": 0.9487925, "volume": 1505792.0}, {"date": "2014-02-03", "close": 0.9487925, "volume": 745814.0}, {"date": "2014-02-04", "close": 0.943825, "volume": 3204154.0}, {"date": "2014-02-05", "close": 0.9388575, "volume": 2460348.0}, {"date": "2014-02-06", "close": 0.943825, "volume": 1909773.0}, {"date": "2014-02-07", "close": 0.963695, "volume": 4339855.0}, {"date": "2014-02-10", "close": 0.95376, "volume": 1134057.0}, {"date": "2014-02-11", "close": 0.963695, "volume": 893393.0}, {"date": "2014-02-12", "close": 0.9686625, "volume": 1897415.0}, {"date": "2014-02-13", "close": 0.9686625, "volume": 781717.0}, {"date": "2014-02-14", "close": 0.9785975, "volume": 2172759.0}, {"date": "2014-02-17", "close": 0.983565, "volume": 1870286.0}, {"date": "2014-02-18", "close": 0.97363, "volume": 1516904.0}, {"date": "2014-02-19", "close": 0.9785975, "volume": 2337726.0}, {"date": "2014-02-20", "close": 0.983565, "volume": 2623702.0}, {"date": "2014-02-21", "close": 0.9885325, "volume": 3589375.0}, {"date": "2014-02-24", "close": 0.983565, "volume": 3611488.0}, {"date": "2014-02-25", "close": 0.97363, "volume": 2770972.0}, {"date": "2014-02-26", "close": 0.97363, "volume": 1535550.0}, {"date": "2014-02-27", "close": 0.9785975, "volume": 1662029.0}, {"date": "2014-02-28", "close": 0.983565, "volume": 3566158.0}, {"date": "2014-03-03", "close": 0.983565, "volume": 2804156.0}, {"date": "2014-03-04", "close": 0.983565, "volume": 6237645.0}, {"date": "2014-03-05", "close": 0.983565, "volume": 6551496.0}, {"date": "2014-03-06", "close": 0.9885325, "volume": 6637063.0}, {"date": "2014-03-07", "close": 1.01337, "volume": 11765090.0}, {"date": "2014-03-10", "close": 1.003435, "volume": 5352405.0}, {"date": "2014-03-11", "close": 1.003435, "volume": 4199413.0}, {"date": "2014-03-12", "close": 1.003435, "volume": 4816483.0}, {"date": "2014-03-13", "close": 0.9984675, "volume": 4523511.0}, {"date": "2014-03-14", "close": 0.9885325, "volume": 2469459.0}, {"date": "2014-03-17", "close": 0.9935, "volume": 3946890.0}, {"date": "2014-03-18", "close": 0.9935, "volume": 4900365.0}, {"date": "2014-03-19", "close": 0.9935, "volume": 6689079.0}, {"date": "2014-03-20", "close": 0.9935, "volume": 9681168.0}, {"date": "2014-03-21", "close": 0.9587275, "volume": 66211954.0}, {"date": "2014-03-24", "close": 0.97363, "volume": 10702332.0}, {"date": "2014-03-25", "close": 0.943825, "volume": 11556520.0}, {"date": "2014-03-26", "close": 0.95376, "volume": 4236921.0}, {"date": "2014-03-27", "close": 0.9388575, "volume": 3182564.0}, {"date": "2014-03-28", "close": 0.9487925, "volume": 3359009.0}, {"date": "2014-03-31", "close": 0.95376, "volume": 3395407.0}, {"date": "2014-04-01", "close": 0.9487925, "volume": 7354330.0}, {"date": "2014-04-02", "close": 0.9487925, "volume": 3646473.0}, {"date": "2014-04-03", "close": 0.95376, "volume": 3713398.0}, {"date": "2014-04-04", "close": 0.95376, "volume": 2722878.0}, {"date": "2014-04-07", "close": 0.9487925, "volume": 4800870.0}, {"date": "2014-04-08", "close": 0.9487925, "volume": 3212344.0}, {"date": "2014-04-09", "close": 0.95376, "volume": 7194524.0}, {"date": "2014-04-10", "close": 0.97363, "volume": 4996161.0}, {"date": "2014-04-11", "close": 0.963695, "volume": 4695628.0}, {"date": "2014-04-14", "close": 0.9587275, "volume": 2743738.0}, {"date": "2014-04-15", "close": 0.9686625, "volume": 1172254.0}, {"date": "2014-04-16", "close": 0.9686625, "volume": 2074103.0}, {"date": "2014-04-17", "close": 0.97363, "volume": 1138499.0}, {"date": "2014-04-22", "close": 0.9785975, "volume": 2274068.0}, {"date": "2014-04-23", "close": 0.983565, "volume": 975933.0}, {"date": "2014-04-24", "close": 0.9935, "volume": 9434821.0}, {"date": "2014-04-28", "close": 0.9785975, "volume": 3414617.0}, {"date": "2014-04-29", "close": 0.9785975, "volume": 3250293.0}, {"date": "2014-04-30", "close": 0.983565, "volume": 1885664.0}, {"date": "2014-05-01", "close": 0.9686625, "volume": 4172225.0}, {"date": "2014-05-02", "close": 0.963695, "volume": 3626625.0}, {"date": "2014-05-05", "close": 0.9686625, "volume": 3235981.0}, {"date": "2014-05-06", "close": 0.97363, "volume": 2191653.0}, {"date": "2014-05-07", "close": 0.97363, "volume": 2787945.0}, {"date": "2014-05-08", "close": 0.9885325, "volume": 3188603.0}, {"date": "2014-05-09", "close": 0.983565, "volume": 2416592.0}, {"date": "2014-05-12", "close": 0.9785975, "volume": 1321909.0}, {"date": "2014-05-13", "close": 0.9686625, "volume": 1843890.0}, {"date": "2014-05-14", "close": 0.983565, "volume": 1290160.0}, {"date": "2014-05-15", "close": 0.97363, "volume": 2019726.0}, {"date": "2014-05-16", "close": 0.97363, "volume": 2053903.0}, {"date": "2014-05-19", "close": 0.97363, "volume": 1579588.0}, {"date": "2014-05-20", "close": 0.97363, "volume": 1152404.0}, {"date": "2014-05-21", "close": 0.97363, "volume": 1751954.0}, {"date": "2014-05-22", "close": 0.97363, "volume": 1817285.0}, {"date": "2014-05-23", "close": 0.97363, "volume": 1360583.0}, {"date": "2014-05-26", "close": 0.983565, "volume": 1033641.0}, {"date": "2014-05-27", "close": 0.9885325, "volume": 2278325.0}, {"date": "2014-05-28", "close": 0.9935, "volume": 1319299.0}, {"date": "2014-05-29", "close": 0.9885325, "volume": 777648.0}, {"date": "2014-05-30", "close": 0.9885325, "volume": 2903027.0}, {"date": "2014-06-02", "close": 0.983565, "volume": 2782443.0}, {"date": "2014-06-03", "close": 0.9785975, "volume": 2601390.0}, {"date": "2014-06-04", "close": 0.983565, "volume": 1461499.0}, {"date": "2014-06-05", "close": 0.97363, "volume": 2234738.0}, {"date": "2014-06-06", "close": 0.983565, "volume": 3460132.0}, {"date": "2014-06-10", "close": 0.983565, "volume": 1337479.0}, {"date": "2014-06-11", "close": 0.983565, "volume": 2778600.0}, {"date": "2014-06-12", "close": 0.97363, "volume": 2606415.0}, {"date": "2014-06-13", "close": 0.9686625, "volume": 3273724.0}, {"date": "2014-06-16", "close": 0.963695, "volume": 2262214.0}, {"date": "2014-06-17", "close": 0.97363, "volume": 2505296.0}, {"date": "2014-06-18", "close": 0.97363, "volume": 3053015.0}, {"date": "2014-06-19", "close": 0.97363, "volume": 6943846.0}, {"date": "2014-06-20", "close": 0.983565, "volume": 3011742.0}, {"date": "2014-06-23", "close": 0.9935, "volume": 3804132.0}, {"date": "2014-06-24", "close": 0.9785975, "volume": 3334815.0}, {"date": "2014-06-25", "close": 0.9885325, "volume": 7478651.0}, {"date": "2014-06-26", "close": 0.9885325, "volume": 3737342.0}, {"date": "2014-06-27", "close": 0.97363, "volume": 2770227.0}, {"date": "2014-06-30", "close": 0.9686625, "volume": 3206676.0}, {"date": "2014-07-01", "close": 0.963695, "volume": 4037278.0}, {"date": "2014-07-02", "close": 0.983565, "volume": 4497140.0}, {"date": "2014-07-03", "close": 0.983565, "volume": 2283317.0}, {"date": "2014-07-04", "close": 0.9885325, "volume": 2404887.0}, {"date": "2014-07-07", "close": 0.9935, "volume": 1101371.0}, {"date": "2014-07-08", "close": 0.983565, "volume": 1337550.0}, {"date": "2014-07-09", "close": 0.9785975, "volume": 1339588.0}, {"date": "2014-07-10", "close": 0.9935, "volume": 1729106.0}, {"date": "2014-07-11", "close": 0.9885325, "volume": 1927704.0}, {"date": "2014-07-14", "close": 0.9935, "volume": 1236530.0}, {"date": "2014-07-15", "close": 0.9885325, "volume": 1618948.0}, {"date": "2014-07-16", "close": 0.9785975, "volume": 4078060.0}, {"date": "2014-07-17", "close": 0.9785975, "volume": 3164341.0}, {"date": "2014-07-18", "close": 0.983565, "volume": 1896896.0}, {"date": "2014-07-21", "close": 0.9885325, "volume": 3089865.0}, {"date": "2014-07-22", "close": 0.9935, "volume": 2271360.0}, {"date": "2014-07-23", "close": 0.9935, "volume": 5996685.0}, {"date": "2014-07-24", "close": 0.9984675, "volume": 3335067.0}, {"date": "2014-07-25", "close": 0.9984675, "volume": 2823941.0}, {"date": "2014-07-28", "close": 0.9935, "volume": 2310369.0}, {"date": "2014-07-29", "close": 0.9984675, "volume": 1759883.0}, {"date": "2014-07-30", "close": 1.003435, "volume": 1841819.0}, {"date": "2014-07-31", "close": 1.01337, "volume": 3546346.0}, {"date": "2014-08-01", "close": 0.9984675, "volume": 2342088.0}, {"date": "2014-08-04", "close": 0.9935, "volume": 1535392.0}, {"date": "2014-08-05", "close": 0.9935, "volume": 1265958.0}, {"date": "2014-08-06", "close": 0.983565, "volume": 4342635.0}, {"date": "2014-08-07", "close": 0.97363, "volume": 5319934.0}, {"date": "2014-08-08", "close": 0.963695, "volume": 3088091.0}, {"date": "2014-08-11", "close": 0.9686625, "volume": 2859134.0}, {"date": "2014-08-12", "close": 0.983565, "volume": 2341192.0}, {"date": "2014-08-13", "close": 0.983565, "volume": 1754567.0}, {"date": "2014-08-14", "close": 0.9935, "volume": 1669660.0}, {"date": "2014-08-15", "close": 0.9984675, "volume": 1923385.0}, {"date": "2014-08-18", "close": 0.9935, "volume": 1426869.0}, {"date": "2014-08-19", "close": 1.003435, "volume": 3069682.0}, {"date": "2014-08-20", "close": 1.0084025, "volume": 1616646.0}, {"date": "2014-08-21", "close": 1.0282725, "volume": 3912808.0}, {"date": "2014-08-22", "close": 1.023305, "volume": 3030545.0}, {"date": "2014-08-25", "close": 1.043175, "volume": 5224647.0}, {"date": "2014-08-26", "close": 1.023305, "volume": 3156232.0}, {"date": "2014-08-27", "close": 1.03324, "volume": 2382817.0}, {"date": "2014-08-28", "close": 1.03324, "volume": 4440622.0}, {"date": "2014-08-29", "close": 0.9984675, "volume": 61090830.0}, {"date": "2014-09-01", "close": 1.0084025, "volume": 3525011.0}, {"date": "2014-09-02", "close": 1.0084025, "volume": 4780941.0}, {"date": "2014-09-03", "close": 1.003435, "volume": 6665331.0}, {"date": "2014-09-04", "close": 1.003435, "volume": 2206968.0}, {"date": "2014-09-05", "close": 0.9935, "volume": 2684158.0}, {"date": "2014-09-08", "close": 0.9984675, "volume": 2573402.0}, {"date": "2014-09-09", "close": 1.003435, "volume": 2656052.0}, {"date": "2014-09-10", "close": 0.9984675, "volume": 3437236.0}, {"date": "2014-09-11", "close": 0.9885325, "volume": 3449329.0}, {"date": "2014-09-12", "close": 0.9885325, "volume": 4170535.0}, {"date": "2014-09-15", "close": 0.97363, "volume": 4208698.0}, {"date": "2014-09-16", "close": 0.9785975, "volume": 3397593.0}, {"date": "2014-09-17", "close": 0.9686625, "volume": 3096031.0}, {"date": "2014-09-18", "close": 0.9785975, "volume": 4071285.0}, {"date": "2014-09-19", "close": 0.9935, "volume": 12376135.0}, {"date": "2014-09-22", "close": 0.9785975, "volume": 3753061.0}, {"date": "2014-09-23", "close": 0.97363, "volume": 7323800.0}, {"date": "2014-09-24", "close": 0.9686625, "volume": 2154093.0}, {"date": "2014-09-25", "close": 0.97363, "volume": 4243788.0}, {"date": "2014-09-26", "close": 0.943825, "volume": 3025288.0}, {"date": "2014-09-29", "close": 0.943825, "volume": 2662845.0}, {"date": "2014-09-30", "close": 0.943825, "volume": 2613352.0}, {"date": "2014-10-01", "close": 0.95376, "volume": 5168055.0}, {"date": "2014-10-02", "close": 0.943825, "volume": 1852792.0}, {"date": "2014-10-03", "close": 0.9487925, "volume": 2150533.0}, {"date": "2014-10-06", "close": 0.95376, "volume": 2371496.0}, {"date": "2014-10-07", "close": 0.943825, "volume": 2779736.0}, {"date": "2014-10-08", "close": 0.9487925, "volume": 2304208.0}, {"date": "2014-10-09", "close": 0.95376, "volume": 3164197.0}, {"date": "2014-10-10", "close": 0.93389, "volume": 3442165.0}, {"date": "2014-10-13", "close": 0.9289225, "volume": 2011672.0}, {"date": "2014-10-14", "close": 0.9388575, "volume": 2241305.0}, {"date": "2014-10-15", "close": 0.9388575, "volume": 1391193.0}, {"date": "2014-10-16", "close": 0.943825, "volume": 3131023.0}, {"date": "2014-10-17", "close": 0.943825, "volume": 1941832.0}, {"date": "2014-10-20", "close": 0.95376, "volume": 1185631.0}, {"date": "2014-10-21", "close": 0.9686625, "volume": 4067407.0}, {"date": "2014-10-22", "close": 0.9686625, "volume": 2036088.0}, {"date": "2014-10-23", "close": 0.97363, "volume": 3467976.0}, {"date": "2014-10-24", "close": 0.9686625, "volume": 3626476.0}, {"date": "2014-10-27", "close": 0.97363, "volume": 2635141.0}, {"date": "2014-10-28", "close": 0.9785975, "volume": 2145322.0}, {"date": "2014-10-29", "close": 0.9785975, "volume": 2287801.0}, {"date": "2014-10-30", "close": 0.9785975, "volume": 1945634.0}, {"date": "2014-10-31", "close": 0.983565, "volume": 2803434.0}, {"date": "2014-11-03", "close": 0.9984675, "volume": 4784808.0}, {"date": "2014-11-04", "close": 0.9935, "volume": 1963932.0}, {"date": "2014-11-05", "close": 0.9935, "volume": 1176028.0}, {"date": "2014-11-06", "close": 0.97363, "volume": 3751854.0}, {"date": "2014-11-07", "close": 0.9686625, "volume": 4755379.0}, {"date": "2014-11-10", "close": 0.9785975, "volume": 2480588.0}, {"date": "2014-11-11", "close": 0.9935, "volume": 2055751.0}, {"date": "2014-11-12", "close": 0.9785975, "volume": 3082375.0}, {"date": "2014-11-13", "close": 0.97363, "volume": 2213324.0}, {"date": "2014-11-14", "close": 0.9785975, "volume": 1158005.0}, {"date": "2014-11-17", "close": 0.9686625, "volume": 2426365.0}, {"date": "2014-11-18", "close": 0.9686625, "volume": 1760366.0}, {"date": "2014-11-19", "close": 0.97363, "volume": 2369851.0}, {"date": "2014-11-20", "close": 0.9686625, "volume": 2020723.0}, {"date": "2014-11-21", "close": 0.97363, "volume": 3442590.0}, {"date": "2014-11-24", "close": 0.983565, "volume": 1872268.0}, {"date": "2014-11-25", "close": 0.983565, "volume": 3547936.0}, {"date": "2014-11-26", "close": 0.9885325, "volume": 3539432.0}, {"date": "2014-11-27", "close": 0.9984675, "volume": 2600999.0}, {"date": "2014-11-28", "close": 0.9984675, "volume": 2225244.0}, {"date": "2014-12-01", "close": 0.9935, "volume": 4153909.0}, {"date": "2014-12-02", "close": 1.01337, "volume": 4038611.0}, {"date": "2014-12-03", "close": 1.0183375, "volume": 3036467.0}, {"date": "2014-12-04", "close": 1.01337, "volume": 2290447.0}, {"date": "2014-12-05", "close": 1.0084025, "volume": 1948680.0}, {"date": "2014-12-08", "close": 1.01337, "volume": 2612775.0}, {"date": "2014-12-09", "close": 0.9935, "volume": 2861240.0}, {"date": "2014-12-10", "close": 1.003435, "volume": 2110903.0}, {"date": "2014-12-11", "close": 1.003435, "volume": 2424287.0}, {"date": "2014-12-12", "close": 1.0282725, "volume": 4547590.0}, {"date": "2014-12-15", "close": 1.01337, "volume": 2005998.0}, {"date": "2014-12-16", "close": 1.0282725, "volume": 2908151.0}, {"date": "2014-12-17", "close": 1.023305, "volume": 1912502.0}, {"date": "2014-12-18", "close": 1.03324, "volume": 5346586.0}, {"date": "2014-12-19", "close": 1.05311, "volume": 7811359.0}, {"date": "2014-12-22", "close": 1.063045, "volume": 6112523.0}, {"date": "2014-12-23", "close": 1.0580775, "volume": 1713569.0}, {"date": "2014-12-24", "close": 1.063045, "volume": 2380529.0}, {"date": "2014-12-29", "close": 1.063045, "volume": 3820910.0}, {"date": "2014-12-30", "close": 1.0481425, "volume": 2199614.0}, {"date": "2014-12-31", "close": 1.023305, "volume": 1763711.0}, {"date": "2015-01-02", "close": 1.0382075, "volume": 744298.0}, {"date": "2015-01-05", "close": 1.043175, "volume": 1515539.0}, {"date": "2015-01-06", "close": 1.03324, "volume": 2248748.0}, {"date": "2015-01-07", "close": 1.0481425, "volume": 2683345.0}, {"date": "2015-01-08", "close": 1.063045, "volume": 3102072.0}, {"date": "2015-01-09", "close": 1.07298, "volume": 2629714.0}, {"date": "2015-01-12", "close": 1.07298, "volume": 2989927.0}, {"date": "2015-01-13", "close": 1.0580775, "volume": 1728926.0}, {"date": "2015-01-14", "close": 1.063045, "volume": 4784142.0}, {"date": "2015-01-15", "close": 1.043175, "volume": 4549727.0}, {"date": "2015-01-16", "close": 1.0282725, "volume": 5090762.0}, {"date": "2015-01-19", "close": 1.03324, "volume": 3619198.0}, {"date": "2015-01-20", "close": 1.0282725, "volume": 1469637.0}, {"date": "2015-01-21", "close": 1.0382075, "volume": 2982639.0}, {"date": "2015-01-22", "close": 1.043175, "volume": 1680410.0}, {"date": "2015-01-23", "close": 1.063045, "volume": 3033941.0}, {"date": "2015-01-28", "close": 1.0382075, "volume": 7449882.0}, {"date": "2015-01-29", "close": 1.0580775, "volume": 10968919.0}, {"date": "2015-01-30", "close": 1.05311, "volume": 7493062.0}, {"date": "2015-02-02", "close": 1.09285, "volume": 7483452.0}, {"date": "2015-02-03", "close": 1.1176875, "volume": 5515964.0}, {"date": "2015-02-04", "close": 1.15246, "volume": 9695690.0}, {"date": "2015-02-05", "close": 1.142525, "volume": 6151727.0}, {"date": "2015-02-06", "close": 1.142525, "volume": 3561520.0}, {"date": "2015-02-09", "close": 1.1375575, "volume": 5858262.0}, {"date": "2015-02-10", "close": 1.142525, "volume": 6824611.0}, {"date": "2015-02-11", "close": 1.15246, "volume": 5590042.0}, {"date": "2015-02-12", "close": 1.17233, "volume": 7819760.0}, {"date": "2015-02-13", "close": 1.1772975, "volume": 3638986.0}, {"date": "2015-02-16", "close": 1.1474925, "volume": 2561271.0}, {"date": "2015-02-17", "close": 1.1574275, "volume": 5004679.0}, {"date": "2015-02-18", "close": 1.17233, "volume": 5238911.0}, {"date": "2015-02-19", "close": 1.1574275, "volume": 4252171.0}, {"date": "2015-02-20", "close": 1.1375575, "volume": 2341127.0}, {"date": "2015-02-23", "close": 1.142525, "volume": 3041453.0}, {"date": "2015-02-24", "close": 1.15246, "volume": 6260191.0}, {"date": "2015-02-25", "close": 1.1574275, "volume": 6887592.0}, {"date": "2015-02-26", "close": 1.1474925, "volume": 3918714.0}, {"date": "2015-02-27", "close": 1.162395, "volume": 4796464.0}, {"date": "2015-03-02", "close": 1.162395, "volume": 5525960.0}, {"date": "2015-03-03", "close": 1.1574275, "volume": 3636912.0}, {"date": "2015-03-04", "close": 1.1574275, "volume": 1950704.0}, {"date": "2015-03-05", "close": 1.1474925, "volume": 3768249.0}, {"date": "2015-03-06", "close": 1.1474925, "volume": 3200661.0}, {"date": "2015-03-09", "close": 1.13259, "volume": 3241722.0}, {"date": "2015-03-10", "close": 1.13259, "volume": 3650865.0}, {"date": "2015-03-11", "close": 1.142525, "volume": 3562955.0}, {"date": "2015-03-12", "close": 1.1375575, "volume": 4301038.0}, {"date": "2015-03-13", "close": 1.1276225, "volume": 3438748.0}, {"date": "2015-03-16", "close": 1.1176875, "volume": 3433600.0}, {"date": "2015-03-17", "close": 1.1276225, "volume": 3717273.0}, {"date": "2015-03-18", "close": 1.1276225, "volume": 3992985.0}, {"date": "2015-03-19", "close": 1.142525, "volume": 6337831.0}, {"date": "2015-03-20", "close": 1.15246, "volume": 5935566.0}, {"date": "2015-03-23", "close": 1.15246, "volume": 2935322.0}, {"date": "2015-03-24", "close": 1.1474925, "volume": 2347987.0}, {"date": "2015-03-25", "close": 1.142525, "volume": 6114086.0}, {"date": "2015-03-26", "close": 1.1176875, "volume": 5273692.0}, {"date": "2015-03-27", "close": 1.1276225, "volume": 3306771.0}, {"date": "2015-03-30", "close": 1.1077525, "volume": 2582551.0}, {"date": "2015-03-31", "close": 1.1276225, "volume": 5917517.0}, {"date": "2015-04-01", "close": 1.11272, "volume": 3223331.0}, {"date": "2015-04-02", "close": 1.122655, "volume": 2364539.0}, {"date": "2015-04-07", "close": 1.13259, "volume": 2832174.0}, {"date": "2015-04-08", "close": 1.13259, "volume": 1840679.0}, {"date": "2015-04-09", "close": 1.13259, "volume": 2389330.0}, {"date": "2015-04-10", "close": 1.13259, "volume": 1962328.0}, {"date": "2015-04-13", "close": 1.1276225, "volume": 3635148.0}, {"date": "2015-04-14", "close": 1.122655, "volume": 2786239.0}, {"date": "2015-04-15", "close": 1.1176875, "volume": 1853059.0}, {"date": "2015-04-16", "close": 1.122655, "volume": 2873663.0}, {"date": "2015-04-17", "close": 1.102785, "volume": 3696320.0}, {"date": "2015-04-20", "close": 1.1077525, "volume": 2295055.0}, {"date": "2015-04-21", "close": 1.1077525, "volume": 2287960.0}, {"date": "2015-04-22", "close": 1.102785, "volume": 3837831.0}, {"date": "2015-04-23", "close": 1.082915, "volume": 3749448.0}, {"date": "2015-04-24", "close": 1.11272, "volume": 3691548.0}, {"date": "2015-04-27", "close": 1.1077525, "volume": 3851549.0}, {"date": "2015-04-28", "close": 1.11272, "volume": 1808175.0}, {"date": "2015-04-29", "close": 1.102785, "volume": 2660083.0}, {"date": "2015-04-30", "close": 1.0978175, "volume": 5121484.0}, {"date": "2015-05-01", "close": 1.1077525, "volume": 4835372.0}, {"date": "2015-05-04", "close": 1.102785, "volume": 3469249.0}, {"date": "2015-05-05", "close": 1.1077525, "volume": 4829561.0}, {"date": "2015-05-06", "close": 1.0878825, "volume": 2580960.0}, {"date": "2015-05-07", "close": 1.07298, "volume": 6548223.0}, {"date": "2015-05-08", "close": 1.09285, "volume": 2962333.0}, {"date": "2015-05-11", "close": 1.0878825, "volume": 2252716.0}, {"date": "2015-05-12", "close": 1.082915, "volume": 3976186.0}, {"date": "2015-05-13", "close": 1.082915, "volume": 3520090.0}, {"date": "2015-05-14", "close": 1.0779475, "volume": 2503702.0}, {"date": "2015-05-15", "close": 1.082915, "volume": 2849046.0}, {"date": "2015-05-18", "close": 1.0779475, "volume": 4379847.0}, {"date": "2015-05-19", "close": 1.063045, "volume": 2418710.0}, {"date": "2015-05-20", "close": 1.063045, "volume": 2965993.0}, {"date": "2015-05-21", "close": 1.0680125, "volume": 6673067.0}, {"date": "2015-05-22", "close": 1.082915, "volume": 2075352.0}, {"date": "2015-05-25", "close": 1.0779475, "volume": 2575688.0}, {"date": "2015-05-26", "close": 1.09285, "volume": 2073399.0}, {"date": "2015-05-27", "close": 1.082915, "volume": 3160181.0}, {"date": "2015-05-28", "close": 1.082915, "volume": 2282220.0}, {"date": "2015-05-29", "close": 1.0779475, "volume": 4447352.0}, {"date": "2015-06-01", "close": 1.082915, "volume": 3017443.0}, {"date": "2015-06-02", "close": 1.07298, "volume": 3770355.0}, {"date": "2015-06-03", "close": 1.0580775, "volume": 3146943.0}, {"date": "2015-06-04", "close": 1.05311, "volume": 7050942.0}, {"date": "2015-06-05", "close": 1.0481425, "volume": 5927627.0}, {"date": "2015-06-09", "close": 1.0382075, "volume": 2334479.0}, {"date": "2015-06-10", "close": 1.043175, "volume": 3600025.0}, {"date": "2015-06-11", "close": 1.0580775, "volume": 3328945.0}, {"date": "2015-06-12", "close": 1.03324, "volume": 3197145.0}, {"date": "2015-06-15", "close": 1.043175, "volume": 3415128.0}, {"date": "2015-06-16", "close": 1.0382075, "volume": 2934224.0}, {"date": "2015-06-17", "close": 1.023305, "volume": 9513933.0}, {"date": "2015-06-18", "close": 1.023305, "volume": 7540028.0}, {"date": "2015-06-19", "close": 1.043175, "volume": 5241314.0}, {"date": "2015-06-22", "close": 1.063045, "volume": 4663558.0}, {"date": "2015-06-23", "close": 1.05311, "volume": 5447043.0}, {"date": "2015-06-24", "close": 1.0580775, "volume": 10569230.0}, {"date": "2015-06-25", "close": 1.05311, "volume": 8266638.0}, {"date": "2015-06-26", "close": 1.023305, "volume": 6168622.0}, {"date": "2015-06-29", "close": 1.0084025, "volume": 6655678.0}, {"date": "2015-06-30", "close": 1.0183375, "volume": 5339509.0}, {"date": "2015-07-01", "close": 1.0282725, "volume": 3819587.0}, {"date": "2015-07-02", "close": 1.0382075, "volume": 4490864.0}, {"date": "2015-07-03", "close": 1.03324, "volume": 3665705.0}, {"date": "2015-07-06", "close": 1.0282725, "volume": 4272647.0}, {"date": "2015-07-07", "close": 1.0481425, "volume": 2743609.0}, {"date": "2015-07-08", "close": 1.0382075, "volume": 2160875.0}, {"date": "2015-07-09", "close": 1.043175, "volume": 4047059.0}, {"date": "2015-07-10", "close": 1.05311, "volume": 3022812.0}, {"date": "2015-07-13", "close": 1.0481425, "volume": 3015660.0}, {"date": "2015-07-14", "close": 1.0680125, "volume": 5908208.0}, {"date": "2015-07-15", "close": 1.0878825, "volume": 10318029.0}, {"date": "2015-07-16", "close": 1.0978175, "volume": 3639041.0}, {"date": "2015-07-17", "close": 1.09285, "volume": 2862106.0}, {"date": "2015-07-20", "close": 1.082915, "volume": 1868584.0}, {"date": "2015-07-21", "close": 1.082915, "volume": 2497896.0}, {"date": "2015-07-22", "close": 1.0680125, "volume": 2912124.0}, {"date": "2015-07-23", "close": 1.07298, "volume": 2903989.0}, {"date": "2015-07-24", "close": 1.0680125, "volume": 3494255.0}, {"date": "2015-07-27", "close": 1.0878825, "volume": 3789527.0}, {"date": "2015-07-28", "close": 1.0878825, "volume": 2876384.0}, {"date": "2015-07-29", "close": 1.09285, "volume": 1657135.0}, {"date": "2015-07-30", "close": 1.09285, "volume": 1319403.0}, {"date": "2015-07-31", "close": 1.1077525, "volume": 4948649.0}, {"date": "2015-08-03", "close": 1.1077525, "volume": 1978566.0}, {"date": "2015-08-04", "close": 1.1077525, "volume": 2886241.0}, {"date": "2015-08-05", "close": 1.0978175, "volume": 4905140.0}, {"date": "2015-08-06", "close": 1.09285, "volume": 2735410.0}, {"date": "2015-08-07", "close": 1.0779475, "volume": 3195541.0}, {"date": "2015-08-10", "close": 1.0779475, "volume": 2270913.0}, {"date": "2015-08-11", "close": 1.0779475, "volume": 3307286.0}, {"date": "2015-08-12", "close": 1.0680125, "volume": 4403532.0}, {"date": "2015-08-13", "close": 1.07298, "volume": 4171370.0}, {"date": "2015-08-14", "close": 1.0680125, "volume": 2423728.0}, {"date": "2015-08-17", "close": 1.063045, "volume": 2468152.0}, {"date": "2015-08-18", "close": 1.0580775, "volume": 2913545.0}, {"date": "2015-08-19", "close": 1.07298, "volume": 2766062.0}, {"date": "2015-08-20", "close": 1.0580775, "volume": 2835368.0}, {"date": "2015-08-21", "close": 1.0382075, "volume": 6307547.0}, {"date": "2015-08-24", "close": 1.023305, "volume": 6298701.0}, {"date": "2015-08-25", "close": 1.0382075, "volume": 7771048.0}, {"date": "2015-08-26", "close": 1.03324, "volume": 5785478.0}, {"date": "2015-08-27", "close": 1.03324, "volume": 3223461.0}, {"date": "2015-08-28", "close": 1.03324, "volume": 2807376.0}, {"date": "2015-08-31", "close": 1.0183375, "volume": 179116098.0}, {"date": "2015-09-01", "close": 1.003435, "volume": 5100052.0}, {"date": "2015-09-02", "close": 1.003435, "volume": 5344281.0}, {"date": "2015-09-03", "close": 0.983565, "volume": 7166820.0}, {"date": "2015-09-04", "close": 0.9885325, "volume": 3908097.0}, {"date": "2015-09-07", "close": 0.9935, "volume": 1863478.0}, {"date": "2015-09-08", "close": 0.9984675, "volume": 3239080.0}, {"date": "2015-09-09", "close": 1.01337, "volume": 4619526.0}, {"date": "2015-09-10", "close": 0.9885325, "volume": 4941883.0}, {"date": "2015-09-11", "close": 0.983565, "volume": 1923608.0}, {"date": "2015-09-14", "close": 0.983565, "volume": 2775265.0}, {"date": "2015-09-15", "close": 0.9686625, "volume": 3382593.0}, {"date": "2015-09-16", "close": 0.963695, "volume": 5108465.0}, {"date": "2015-09-17", "close": 0.97363, "volume": 4502469.0}, {"date": "2015-09-18", "close": 0.9686625, "volume": 5165990.0}, {"date": "2015-09-21", "close": 0.943825, "volume": 3817727.0}, {"date": "2015-09-22", "close": 0.95376, "volume": 4435719.0}, {"date": "2015-09-23", "close": 0.9487925, "volume": 3848402.0}, {"date": "2015-09-24", "close": 0.97363, "volume": 4210557.0}, {"date": "2015-09-25", "close": 0.963695, "volume": 3580440.0}, {"date": "2015-09-28", "close": 0.963695, "volume": 3964020.0}, {"date": "2015-09-29", "close": 0.9388575, "volume": 4568360.0}, {"date": "2015-09-30", "close": 0.95376, "volume": 5662943.0}, {"date": "2015-10-01", "close": 0.9587275, "volume": 3227025.0}, {"date": "2015-10-02", "close": 0.95376, "volume": 1740228.0}, {"date": "2015-10-05", "close": 0.95376, "volume": 1460722.0}, {"date": "2015-10-06", "close": 0.9686625, "volume": 1876966.0}, {"date": "2015-10-07", "close": 0.963695, "volume": 1347562.0}, {"date": "2015-10-08", "close": 0.9587275, "volume": 2559945.0}, {"date": "2015-10-09", "close": 0.963695, "volume": 2566422.0}, {"date": "2015-10-12", "close": 0.95376, "volume": 2787211.0}, {"date": "2015-10-13", "close": 0.943825, "volume": 2663748.0}, {"date": "2015-10-14", "close": 0.95376, "volume": 2127414.0}, {"date": "2015-10-15", "close": 0.95376, "volume": 1920886.0}, {"date": "2015-10-16", "close": 0.97363, "volume": 3399528.0}, {"date": "2015-10-19", "close": 0.97363, "volume": 1270668.0}, {"date": "2015-10-20", "close": 0.9686625, "volume": 2081574.0}, {"date": "2015-10-21", "close": 0.9686625, "volume": 952312.0}, {"date": "2015-10-22", "close": 0.97363, "volume": 1359374.0}, {"date": "2015-10-23", "close": 0.9935, "volume": 4808483.0}, {"date": "2015-10-26", "close": 0.9984675, "volume": 1140240.0}, {"date": "2015-10-27", "close": 1.003435, "volume": 2167035.0}, {"date": "2015-10-28", "close": 1.0084025, "volume": 1551319.0}, {"date": "2015-10-29", "close": 0.9984675, "volume": 1389312.0}, {"date": "2015-10-30", "close": 0.9984675, "volume": 2412772.0}, {"date": "2015-11-02", "close": 0.9935, "volume": 2124756.0}, {"date": "2015-11-03", "close": 0.9984675, "volume": 3265357.0}, {"date": "2015-11-04", "close": 1.01337, "volume": 2916228.0}, {"date": "2015-11-05", "close": 1.0084025, "volume": 4214712.0}, {"date": "2015-11-06", "close": 1.0084025, "volume": 2325908.0}, {"date": "2015-11-09", "close": 0.983565, "volume": 1806518.0}, {"date": "2015-11-10", "close": 0.9935, "volume": 3731552.0}, {"date": "2015-11-11", "close": 0.9885325, "volume": 1634468.0}, {"date": "2015-11-12", "close": 0.9885325, "volume": 1306729.0}, {"date": "2015-11-13", "close": 0.9785975, "volume": 2853935.0}, {"date": "2015-11-16", "close": 0.963695, "volume": 2663175.0}, {"date": "2015-11-17", "close": 0.9885325, "volume": 2997272.0}, {"date": "2015-11-18", "close": 0.983565, "volume": 1376560.0}, {"date": "2015-11-19", "close": 1.01337, "volume": 2865719.0}, {"date": "2015-11-20", "close": 1.0282725, "volume": 2568967.0}, {"date": "2015-11-23", "close": 1.03324, "volume": 2531120.0}, {"date": "2015-11-24", "close": 1.023305, "volume": 3130081.0}, {"date": "2015-11-25", "close": 1.01337, "volume": 2239395.0}, {"date": "2015-11-26", "close": 1.0183375, "volume": 1990370.0}, {"date": "2015-11-27", "close": 1.01337, "volume": 1042707.0}, {"date": "2015-11-30", "close": 1.01337, "volume": 2883684.0}, {"date": "2015-12-01", "close": 1.03324, "volume": 3488802.0}, {"date": "2015-12-02", "close": 1.0382075, "volume": 3738279.0}, {"date": "2015-12-03", "close": 1.0282725, "volume": 2849378.0}, {"date": "2015-12-04", "close": 1.01337, "volume": 4757779.0}, {"date": "2015-12-07", "close": 1.0282725, "volume": 2648140.0}, {"date": "2015-12-08", "close": 1.023305, "volume": 3143824.0}, {"date": "2015-12-09", "close": 1.023305, "volume": 2470732.0}, {"date": "2015-12-10", "close": 0.9984675, "volume": 2777774.0}, {"date": "2015-12-11", "close": 1.003435, "volume": 2677063.0}, {"date": "2015-12-14", "close": 0.983565, "volume": 3472357.0}, {"date": "2015-12-15", "close": 0.9984675, "volume": 2999111.0}, {"date": "2015-12-16", "close": 1.0282725, "volume": 4595369.0}, {"date": "2015-12-17", "close": 1.03324, "volume": 6416276.0}, {"date": "2015-12-18", "close": 1.03324, "volume": 6660769.0}, {"date": "2015-12-21", "close": 1.0382075, "volume": 2626762.0}, {"date": "2015-12-22", "close": 1.043175, "volume": 2150056.0}, {"date": "2015-12-23", "close": 1.0481425, "volume": 1393389.0}, {"date": "2015-12-24", "close": 1.05311, "volume": 1099656.0}, {"date": "2015-12-29", "close": 1.05311, "volume": 2602309.0}, {"date": "2015-12-30", "close": 1.0580775, "volume": 2224300.0}, {"date": "2015-12-31", "close": 1.043175, "volume": 2293268.0}, {"date": "2016-01-04", "close": 1.0382075, "volume": 1994767.0}, {"date": "2016-01-05", "close": 1.0282725, "volume": 2045372.0}, {"date": "2016-01-06", "close": 1.023305, "volume": 2526697.0}, {"date": "2016-01-07", "close": 1.01337, "volume": 3360113.0}, {"date": "2016-01-08", "close": 1.003435, "volume": 2279105.0}, {"date": "2016-01-11", "close": 0.9984675, "volume": 3255563.0}, {"date": "2016-01-12", "close": 0.9935, "volume": 3750552.0}, {"date": "2016-01-13", "close": 1.0084025, "volume": 2325479.0}, {"date": "2016-01-14", "close": 0.9885325, "volume": 3267338.0}, {"date": "2016-01-15", "close": 0.9785975, "volume": 3576867.0}, {"date": "2016-01-18", "close": 0.9785975, "volume": 2923961.0}, {"date": "2016-01-19", "close": 0.9984675, "volume": 3597892.0}, {"date": "2016-01-20", "close": 0.9885325, "volume": 2801197.0}, {"date": "2016-01-21", "close": 0.983565, "volume": 3059497.0}, {"date": "2016-01-22", "close": 0.9885325, "volume": 1800325.0}, {"date": "2016-01-25", "close": 0.9785975, "volume": 5103467.0}, {"date": "2016-01-27", "close": 0.9785975, "volume": 3434711.0}, {"date": "2016-01-28", "close": 0.983565, "volume": 2758433.0}, {"date": "2016-01-29", "close": 0.983565, "volume": 2556042.0}, {"date": "2016-02-01", "close": 0.9885325, "volume": 4446247.0}, {"date": "2016-02-02", "close": 0.9885325, "volume": 1743466.0}, {"date": "2016-02-03", "close": 0.9885325, "volume": 4127329.0}, {"date": "2016-02-04", "close": 0.9935, "volume": 2120210.0}, {"date": "2016-02-05", "close": 0.9984675, "volume": 2000505.0}, {"date": "2016-02-08", "close": 0.9885325, "volume": 2413479.0}, {"date": "2016-02-09", "close": 0.9686625, "volume": 4359931.0}, {"date": "2016-02-10", "close": 0.9587275, "volume": 4466594.0}, {"date": "2016-02-11", "close": 0.97363, "volume": 2687355.0}, {"date": "2016-02-12", "close": 0.9686625, "volume": 2167022.0}, {"date": "2016-02-15", "close": 0.9785975, "volume": 2644968.0}, {"date": "2016-02-16", "close": 0.983565, "volume": 4371964.0}, {"date": "2016-02-17", "close": 0.97363, "volume": 3680544.0}, {"date": "2016-02-18", "close": 0.97363, "volume": 2486779.0}, {"date": "2016-02-19", "close": 0.9785975, "volume": 3682615.0}, {"date": "2016-02-22", "close": 0.9785975, "volume": 2342829.0}, {"date": "2016-02-23", "close": 0.9935, "volume": 3221223.0}, {"date": "2016-02-24", "close": 0.9984675, "volume": 2308903.0}, {"date": "2016-02-25", "close": 0.9984675, "volume": 4069026.0}, {"date": "2016-02-26", "close": 1.0183375, "volume": 3769067.0}, {"date": "2016-02-29", "close": 1.0084025, "volume": 3326597.0}, {"date": "2016-03-01", "close": 1.023305, "volume": 2111070.0}, {"date": "2016-03-02", "close": 1.023305, "volume": 4381242.0}, {"date": "2016-03-03", "close": 1.01337, "volume": 3200571.0}, {"date": "2016-03-04", "close": 0.9984675, "volume": 3760880.0}, {"date": "2016-03-07", "close": 0.9984675, "volume": 2959291.0}, {"date": "2016-03-08", "close": 0.9984675, "volume": 2476237.0}, {"date": "2016-03-09", "close": 1.0084025, "volume": 3637527.0}, {"date": "2016-03-10", "close": 1.0084025, "volume": 2993227.0}, {"date": "2016-03-11", "close": 1.003435, "volume": 2224797.0}, {"date": "2016-03-14", "close": 0.9984675, "volume": 2223251.0}, {"date": "2016-03-15", "close": 0.9984675, "volume": 2533168.0}, {"date": "2016-03-16", "close": 1.01337, "volume": 4090833.0}, {"date": "2016-03-17", "close": 1.043175, "volume": 7664060.0}, {"date": "2016-03-18", "close": 1.043175, "volume": 4325465.0}, {"date": "2016-03-21", "close": 1.0382075, "volume": 1227855.0}, {"date": "2016-03-22", "close": 1.0481425, "volume": 3526440.0}, {"date": "2016-03-23", "close": 1.043175, "volume": 1654455.0}, {"date": "2016-03-24", "close": 1.0382075, "volume": 1923894.0}, {"date": "2016-03-29", "close": 1.0382075, "volume": 3125242.0}, {"date": "2016-03-30", "close": 1.023305, "volume": 2733407.0}, {"date": "2016-03-31", "close": 1.03324, "volume": 3558175.0}, {"date": "2016-04-01", "close": 1.01337, "volume": 2821881.0}, {"date": "2016-04-04", "close": 1.023305, "volume": 1998386.0}, {"date": "2016-04-05", "close": 1.0084025, "volume": 2842450.0}, {"date": "2016-04-06", "close": 1.023305, "volume": 3592001.0}, {"date": "2016-04-07", "close": 1.023305, "volume": 1864556.0}, {"date": "2016-04-08", "close": 1.0282725, "volume": 1632754.0}, {"date": "2016-04-11", "close": 1.0183375, "volume": 1775791.0}, {"date": "2016-04-12", "close": 1.01337, "volume": 3257906.0}, {"date": "2016-04-13", "close": 1.003435, "volume": 7785380.0}, {"date": "2016-04-14", "close": 0.9885325, "volume": 9255297.0}, {"date": "2016-04-15", "close": 0.97363, "volume": 4744776.0}, {"date": "2016-04-18", "close": 0.983565, "volume": 4369339.0}, {"date": "2016-04-19", "close": 0.983565, "volume": 3557808.0}, {"date": "2016-04-20", "close": 0.983565, "volume": 4374862.0}, {"date": "2016-04-21", "close": 0.9785975, "volume": 4426651.0}, {"date": "2016-04-22", "close": 0.9785975, "volume": 4050861.0}, {"date": "2016-04-26", "close": 0.9935, "volume": 4024663.0}, {"date": "2016-04-27", "close": 0.9935, "volume": 2324236.0}, {"date": "2016-04-28", "close": 1.0084025, "volume": 1953833.0}, {"date": "2016-04-29", "close": 1.01337, "volume": 1890223.0}, {"date": "2016-05-02", "close": 1.003435, "volume": 3167257.0}, {"date": "2016-05-03", "close": 1.023305, "volume": 4024213.0}, {"date": "2016-05-04", "close": 1.0282725, "volume": 5926771.0}, {"date": "2016-05-05", "close": 1.0183375, "volume": 3502279.0}, {"date": "2016-05-06", "close": 1.01337, "volume": 3964429.0}, {"date": "2016-05-09", "close": 1.0183375, "volume": 1520124.0}, {"date": "2016-05-10", "close": 1.0382075, "volume": 3502474.0}, {"date": "2016-05-11", "close": 1.03324, "volume": 2794216.0}, {"date": "2016-05-12", "close": 1.023305, "volume": 2261610.0}, {"date": "2016-05-13", "close": 1.023305, "volume": 1734852.0}, {"date": "2016-05-16", "close": 1.0282725, "volume": 1598583.0}, {"date": "2016-05-17", "close": 1.023305, "volume": 4063991.0}, {"date": "2016-05-18", "close": 1.0183375, "volume": 2404157.0}, {"date": "2016-05-19", "close": 1.023305, "volume": 3905271.0}, {"date": "2016-05-20", "close": 1.03324, "volume": 2913931.0}, {"date": "2016-05-23", "close": 1.023305, "volume": 1880156.0}, {"date": "2016-05-24", "close": 1.0382075, "volume": 4345845.0}, {"date": "2016-05-25", "close": 1.043175, "volume": 2454627.0}, {"date": "2016-05-26", "close": 1.043175, "volume": 3952122.0}, {"date": "2016-05-27", "close": 1.0481425, "volume": 2024057.0}, {"date": "2016-05-30", "close": 1.043175, "volume": 1559223.0}, {"date": "2016-05-31", "close": 1.043175, "volume": 4145816.0}, {"date": "2016-06-01", "close": 1.043175, "volume": 2631429.0}, {"date": "2016-06-02", "close": 1.0382075, "volume": 1294718.0}, {"date": "2016-06-03", "close": 1.043175, "volume": 2340532.0}, {"date": "2016-06-06", "close": 1.03324, "volume": 2981674.0}, {"date": "2016-06-07", "close": 1.0481425, "volume": 3982497.0}, {"date": "2016-06-08", "close": 1.0481425, "volume": 3130697.0}, {"date": "2016-06-09", "close": 1.0580775, "volume": 2675985.0}, {"date": "2016-06-10", "close": 1.05311, "volume": 3292015.0}, {"date": "2016-06-14", "close": 1.0282725, "volume": 7473662.0}, {"date": "2016-06-15", "close": 1.0382075, "volume": 3677756.0}, {"date": "2016-06-16", "close": 1.03324, "volume": 4923792.0}, {"date": "2016-06-17", "close": 1.03324, "volume": 4843060.0}, {"date": "2016-06-20", "close": 1.03324, "volume": 4231552.0}, {"date": "2016-06-21", "close": 1.03324, "volume": 3489980.0}, {"date": "2016-06-22", "close": 1.043175, "volume": 2662193.0}, {"date": "2016-06-23", "close": 1.0282725, "volume": 4257704.0}, {"date": "2016-06-24", "close": 1.01337, "volume": 7109299.0}, {"date": "2016-06-27", "close": 1.023305, "volume": 5603912.0}, {"date": "2016-06-28", "close": 1.01337, "volume": 6431089.0}, {"date": "2016-06-29", "close": 0.9984675, "volume": 7651606.0}, {"date": "2016-06-30", "close": 1.0084025, "volume": 6928278.0}, {"date": "2016-07-01", "close": 1.01337, "volume": 3717345.0}, {"date": "2016-07-04", "close": 1.0183375, "volume": 3997810.0}, {"date": "2016-07-05", "close": 1.0084025, "volume": 2189022.0}, {"date": "2016-07-06", "close": 0.9984675, "volume": 5578001.0}, {"date": "2016-07-07", "close": 1.0084025, "volume": 2953306.0}, {"date": "2016-07-08", "close": 1.01337, "volume": 2678036.0}, {"date": "2016-07-11", "close": 1.0183375, "volume": 2538121.0}, {"date": "2016-07-12", "close": 1.01337, "volume": 3426176.0}, {"date": "2016-07-13", "close": 1.043175, "volume": 8058936.0}, {"date": "2016-07-14", "close": 1.05311, "volume": 6416731.0}, {"date": "2016-07-15", "close": 1.05311, "volume": 4101830.0}, {"date": "2016-07-18", "close": 1.063045, "volume": 4959975.0}, {"date": "2016-07-19", "close": 1.0680125, "volume": 3989977.0}, {"date": "2016-07-20", "close": 1.0779475, "volume": 4526134.0}, {"date": "2016-07-21", "close": 1.0978175, "volume": 6120294.0}, {"date": "2016-07-22", "close": 1.0779475, "volume": 2717908.0}, {"date": "2016-07-25", "close": 1.0878825, "volume": 4299904.0}, {"date": "2016-07-26", "close": 1.082915, "volume": 2808188.0}, {"date": "2016-07-27", "close": 1.082915, "volume": 3941595.0}, {"date": "2016-07-28", "close": 1.0878825, "volume": 3250315.0}, {"date": "2016-07-29", "close": 1.0978175, "volume": 3121467.0}, {"date": "2016-08-01", "close": 1.102785, "volume": 2248946.0}, {"date": "2016-08-02", "close": 1.0878825, "volume": 3330417.0}, {"date": "2016-08-03", "close": 1.0878825, "volume": 3760011.0}, {"date": "2016-08-04", "close": 1.0878825, "volume": 3160849.0}, {"date": "2016-08-05", "close": 1.0779475, "volume": 2160306.0}, {"date": "2016-08-08", "close": 1.0680125, "volume": 2540233.0}, {"date": "2016-08-09", "close": 1.0779475, "volume": 3659226.0}, {"date": "2016-08-10", "close": 1.0779475, "volume": 2568068.0}, {"date": "2016-08-11", "close": 1.07298, "volume": 2219316.0}, {"date": "2016-08-12", "close": 1.0680125, "volume": 3143799.0}, {"date": "2016-08-15", "close": 1.0680125, "volume": 2004922.0}, {"date": "2016-08-16", "close": 1.0680125, "volume": 3036701.0}, {"date": "2016-08-17", "close": 1.07298, "volume": 1750471.0}, {"date": "2016-08-18", "close": 1.063045, "volume": 2448516.0}, {"date": "2016-08-19", "close": 1.0680125, "volume": 1722342.0}, {"date": "2016-08-22", "close": 1.0580775, "volume": 6104912.0}, {"date": "2016-08-23", "close": 1.05311, "volume": 5277282.0}, {"date": "2016-08-24", "close": 1.05311, "volume": 3092660.0}, {"date": "2016-08-25", "close": 1.05311, "volume": 7592298.0}, {"date": "2016-08-26", "close": 1.03324, "volume": 5436312.0}, {"date": "2016-08-29", "close": 1.01337, "volume": 6417552.0}, {"date": "2016-08-30", "close": 1.01337, "volume": 3946445.0}, {"date": "2016-08-31", "close": 1.01337, "volume": 6412413.0}, {"date": "2016-09-01", "close": 1.01337, "volume": 3890511.0}, {"date": "2016-09-02", "close": 0.9984675, "volume": 4438748.0}, {"date": "2016-09-05", "close": 1.003435, "volume": 1732751.0}, {"date": "2016-09-06", "close": 0.9935, "volume": 3816476.0}, {"date": "2016-09-07", "close": 0.97363, "volume": 7215030.0}, {"date": "2016-09-08", "close": 0.983565, "volume": 4889466.0}, {"date": "2016-09-09", "close": 0.97363, "volume": 2975117.0}, {"date": "2016-09-12", "close": 0.95376, "volume": 4854434.0}, {"date": "2016-09-13", "close": 0.943825, "volume": 7787004.0}, {"date": "2016-09-14", "close": 0.95376, "volume": 4670249.0}, {"date": "2016-09-15", "close": 0.95376, "volume": 3397547.0}, {"date": "2016-09-16", "close": 0.95376, "volume": 6939617.0}, {"date": "2016-09-19", "close": 0.9587275, "volume": 451401.0}, {"date": "2016-09-20", "close": 0.95376, "volume": 2432691.0}, {"date": "2016-09-21", "close": 0.95376, "volume": 2793544.0}, {"date": "2016-09-22", "close": 0.95376, "volume": 2918442.0}, {"date": "2016-09-23", "close": 0.9587275, "volume": 4756359.0}, {"date": "2016-09-26", "close": 0.97363, "volume": 3521506.0}, {"date": "2016-09-27", "close": 0.9686625, "volume": 2868504.0}, {"date": "2016-09-28", "close": 0.9686625, "volume": 2458417.0}, {"date": "2016-09-29", "close": 0.9388575, "volume": 5089958.0}, {"date": "2016-09-30", "close": 0.93389, "volume": 4703824.0}, {"date": "2016-10-03", "close": 0.9487925, "volume": 2278607.0}, {"date": "2016-10-04", "close": 0.9388575, "volume": 2787765.0}, {"date": "2016-10-05", "close": 0.93389, "volume": 3767471.0}, {"date": "2016-10-06", "close": 0.923955, "volume": 4489792.0}, {"date": "2016-10-07", "close": 0.9189875, "volume": 6190109.0}, {"date": "2016-10-10", "close": 0.91402, "volume": 2997283.0}, {"date": "2016-10-11", "close": 0.9189875, "volume": 3286016.0}, {"date": "2016-10-12", "close": 0.91402, "volume": 2259624.0}, {"date": "2016-10-13", "close": 0.9189875, "volume": 5929851.0}, {"date": "2016-10-14", "close": 0.9189875, "volume": 3237384.0}, {"date": "2016-10-17", "close": 0.89415, "volume": 4608686.0}, {"date": "2016-10-18", "close": 0.8991175, "volume": 3238375.0}, {"date": "2016-10-19", "close": 0.904085, "volume": 3189233.0}, {"date": "2016-10-20", "close": 0.89415, "volume": 4032515.0}, {"date": "2016-10-21", "close": 0.89415, "volume": 2245743.0}, {"date": "2016-10-24", "close": 0.884215, "volume": 4048011.0}, {"date": "2016-10-25", "close": 0.8991175, "volume": 4879535.0}, {"date": "2016-10-26", "close": 0.89415, "volume": 3291141.0}, {"date": "2016-10-27", "close": 0.89415, "volume": 3458286.0}, {"date": "2016-10-28", "close": 0.89415, "volume": 4916993.0}, {"date": "2016-10-31", "close": 0.904085, "volume": 3656000.0}, {"date": "2016-11-01", "close": 0.8991175, "volume": 2381020.0}, {"date": "2016-11-02", "close": 0.8991175, "volume": 4480463.0}, {"date": "2016-11-03", "close": 0.8991175, "volume": 2852233.0}, {"date": "2016-11-04", "close": 0.89415, "volume": 2453546.0}, {"date": "2016-11-07", "close": 0.8991175, "volume": 4997386.0}, {"date": "2016-11-08", "close": 0.89415, "volume": 3740342.0}, {"date": "2016-11-09", "close": 0.8991175, "volume": 5477936.0}, {"date": "2016-11-10", "close": 0.89415, "volume": 2906318.0}, {"date": "2016-11-11", "close": 0.89415, "volume": 3596779.0}, {"date": "2016-11-14", "close": 0.8891825, "volume": 2759235.0}, {"date": "2016-11-15", "close": 0.8792475, "volume": 2493851.0}, {"date": "2016-11-16", "close": 0.884215, "volume": 3640112.0}, {"date": "2016-11-17", "close": 0.884215, "volume": 3917977.0}, {"date": "2016-11-18", "close": 0.884215, "volume": 2833063.0}, {"date": "2016-11-21", "close": 0.8991175, "volume": 3951056.0}, {"date": "2016-11-22", "close": 0.89415, "volume": 2224358.0}, {"date": "2016-11-23", "close": 0.8991175, "volume": 3825310.0}, {"date": "2016-11-24", "close": 0.89415, "volume": 1630979.0}, {"date": "2016-11-25", "close": 0.9090525, "volume": 3052769.0}, {"date": "2016-11-28", "close": 0.904085, "volume": 1838096.0}, {"date": "2016-11-29", "close": 0.91402, "volume": 2360827.0}, {"date": "2016-11-30", "close": 0.91402, "volume": 4707226.0}, {"date": "2016-12-01", "close": 0.9090525, "volume": 2390049.0}, {"date": "2016-12-02", "close": 0.904085, "volume": 2421798.0}, {"date": "2016-12-05", "close": 0.9090525, "volume": 3113450.0}, {"date": "2016-12-06", "close": 0.923955, "volume": 3386702.0}, {"date": "2016-12-07", "close": 0.93389, "volume": 4666168.0}, {"date": "2016-12-08", "close": 0.9388575, "volume": 1562720.0}, {"date": "2016-12-09", "close": 0.93389, "volume": 3690877.0}, {"date": "2016-12-12", "close": 0.9388575, "volume": 1742827.0}, {"date": "2016-12-13", "close": 0.9487925, "volume": 2861008.0}, {"date": "2016-12-14", "close": 0.9686625, "volume": 5680007.0}, {"date": "2016-12-15", "close": 0.95376, "volume": 5380330.0}, {"date": "2016-12-16", "close": 0.943825, "volume": 5386916.0}, {"date": "2016-12-19", "close": 0.9487925, "volume": 3824555.0}, {"date": "2016-12-20", "close": 0.963695, "volume": 3569375.0}, {"date": "2016-12-21", "close": 0.9686625, "volume": 3175689.0}, {"date": "2016-12-22", "close": 0.97363, "volume": 2761932.0}, {"date": "2016-12-23", "close": 0.9885325, "volume": 1233142.0}, {"date": "2016-12-28", "close": 0.9885325, "volume": 2319336.0}, {"date": "2016-12-29", "close": 0.97363, "volume": 2673749.0}, {"date": "2016-12-30", "close": 0.9785975, "volume": 1114323.0}, {"date": "2017-01-03", "close": 0.9885325, "volume": 1657101.0}, {"date": "2017-01-04", "close": 0.9686625, "volume": 3011249.0}, {"date": "2017-01-05", "close": 0.97363, "volume": 1827194.0}, {"date": "2017-01-06", "close": 0.97363, "volume": 1805230.0}, {"date": "2017-01-09", "close": 0.97363, "volume": 2890380.0}, {"date": "2017-01-10", "close": 0.9785975, "volume": 2958619.0}, {"date": "2017-01-11", "close": 0.963695, "volume": 1657748.0}, {"date": "2017-01-12", "close": 0.963695, "volume": 3841700.0}, {"date": "2017-01-13", "close": 0.9686625, "volume": 2558546.0}, {"date": "2017-01-16", "close": 0.9686625, "volume": 1387916.0}, {"date": "2017-01-17", "close": 0.9686625, "volume": 2627804.0}, {"date": "2017-01-18", "close": 0.9686625, "volume": 2578862.0}, {"date": "2017-01-19", "close": 0.95376, "volume": 2236415.0}, {"date": "2017-01-20", "close": 0.9686625, "volume": 1953868.0}, {"date": "2017-01-23", "close": 0.95376, "volume": 2084138.0}, {"date": "2017-01-24", "close": 0.9686625, "volume": 3996499.0}, {"date": "2017-01-25", "close": 0.963695, "volume": 2387880.0}, {"date": "2017-01-27", "close": 0.983565, "volume": 3481252.0}, {"date": "2017-01-30", "close": 0.9686625, "volume": 2171466.0}, {"date": "2017-01-31", "close": 0.9686625, "volume": 1915268.0}, {"date": "2017-02-01", "close": 0.9686625, "volume": 1411899.0}, {"date": "2017-02-02", "close": 0.963695, "volume": 2352334.0}, {"date": "2017-02-03", "close": 0.983565, "volume": 2233370.0}, {"date": "2017-02-06", "close": 0.97363, "volume": 1305738.0}, {"date": "2017-02-07", "close": 0.9885325, "volume": 3154012.0}, {"date": "2017-02-08", "close": 0.983565, "volume": 1797512.0}, {"date": "2017-02-09", "close": 1.0084025, "volume": 5178823.0}, {"date": "2017-02-10", "close": 1.0084025, "volume": 1867607.0}, {"date": "2017-02-13", "close": 1.01337, "volume": 3763463.0}, {"date": "2017-02-14", "close": 1.0084025, "volume": 2303022.0}, {"date": "2017-02-15", "close": 1.0183375, "volume": 3688041.0}, {"date": "2017-02-16", "close": 1.0084025, "volume": 3768923.0}, {"date": "2017-02-17", "close": 1.01337, "volume": 3146447.0}, {"date": "2017-02-20", "close": 1.01337, "volume": 2636088.0}, {"date": "2017-02-21", "close": 1.01337, "volume": 2777286.0}, {"date": "2017-02-22", "close": 1.003435, "volume": 3166265.0}, {"date": "2017-02-23", "close": 1.003435, "volume": 2010268.0}, {"date": "2017-02-24", "close": 1.003435, "volume": 3387673.0}, {"date": "2017-02-27", "close": 0.9885325, "volume": 5355402.0}, {"date": "2017-02-28", "close": 0.9785975, "volume": 3705319.0}, {"date": "2017-03-01", "close": 0.9785975, "volume": 2282464.0}, {"date": "2017-03-02", "close": 0.9686625, "volume": 6301684.0}, {"date": "2017-03-03", "close": 0.963695, "volume": 2297437.0}, {"date": "2017-03-06", "close": 0.963695, "volume": 2269729.0}, {"date": "2017-03-07", "close": 0.9587275, "volume": 3222348.0}, {"date": "2017-03-08", "close": 0.95376, "volume": 3436548.0}, {"date": "2017-03-09", "close": 0.95376, "volume": 2308586.0}, {"date": "2017-03-10", "close": 0.9487925, "volume": 2126388.0}, {"date": "2017-03-13", "close": 0.9487925, "volume": 3002169.0}, {"date": "2017-03-14", "close": 0.943825, "volume": 3238925.0}, {"date": "2017-03-15", "close": 0.9487925, "volume": 2268912.0}, {"date": "2017-03-16", "close": 0.95376, "volume": 3352773.0}, {"date": "2017-03-17", "close": 0.9587275, "volume": 3801426.0}, {"date": "2017-03-20", "close": 0.9587275, "volume": 1637452.0}, {"date": "2017-03-21", "close": 0.95376, "volume": 2336066.0}, {"date": "2017-03-22", "close": 0.95376, "volume": 4913679.0}, {"date": "2017-03-23", "close": 0.9587275, "volume": 1778461.0}, {"date": "2017-03-24", "close": 0.9686625, "volume": 3496917.0}, {"date": "2017-03-27", "close": 0.963695, "volume": 2135862.0}, {"date": "2017-03-28", "close": 0.9686625, "volume": 2356774.0}, {"date": "2017-03-29", "close": 0.9686625, "volume": 4571703.0}, {"date": "2017-03-30", "close": 0.9487925, "volume": 3435264.0}, {"date": "2017-03-31", "close": 0.9487925, "volume": 2394083.0}, {"date": "2017-04-03", "close": 0.95376, "volume": 2489801.0}, {"date": "2017-04-04", "close": 0.95376, "volume": 1831530.0}, {"date": "2017-04-05", "close": 0.9587275, "volume": 2547815.0}, {"date": "2017-04-06", "close": 0.95376, "volume": 1898668.0}, {"date": "2017-04-07", "close": 0.95376, "volume": 3017616.0}, {"date": "2017-04-10", "close": 0.963695, "volume": 2232364.0}, {"date": "2017-04-11", "close": 0.9587275, "volume": 2007281.0}, {"date": "2017-04-12", "close": 0.97363, "volume": 3801617.0}, {"date": "2017-04-13", "close": 0.9686625, "volume": 1849864.0}, {"date": "2017-04-18", "close": 0.963695, "volume": 3015768.0}, {"date": "2017-04-19", "close": 0.9587275, "volume": 1911464.0}, {"date": "2017-04-20", "close": 0.9686625, "volume": 2620127.0}, {"date": "2017-04-21", "close": 0.9587275, "volume": 2501862.0}, {"date": "2017-04-24", "close": 0.963695, "volume": 3246134.0}, {"date": "2017-04-26", "close": 0.963695, "volume": 3466025.0}, {"date": "2017-04-27", "close": 0.963695, "volume": 2307685.0}, {"date": "2017-04-28", "close": 0.963695, "volume": 2876675.0}, {"date": "2017-05-01", "close": 0.97363, "volume": 2140277.0}, {"date": "2017-05-02", "close": 0.9785975, "volume": 2287043.0}, {"date": "2017-05-03", "close": 0.9785975, "volume": 2612922.0}, {"date": "2017-05-04", "close": 0.97363, "volume": 1676869.0}, {"date": "2017-05-05", "close": 0.97363, "volume": 1408807.0}, {"date": "2017-05-08", "close": 0.9785975, "volume": 2319310.0}, {"date": "2017-05-09", "close": 0.983565, "volume": 2751963.0}, {"date": "2017-05-10", "close": 0.983565, "volume": 2412139.0}, {"date": "2017-05-11", "close": 0.983565, "volume": 2763226.0}, {"date": "2017-05-12", "close": 0.9686625, "volume": 1376822.0}, {"date": "2017-05-15", "close": 0.963695, "volume": 3103727.0}, {"date": "2017-05-16", "close": 0.9587275, "volume": 2878446.0}, {"date": "2017-05-17", "close": 0.95376, "volume": 3206228.0}, {"date": "2017-05-18", "close": 0.943825, "volume": 2121391.0}, {"date": "2017-05-19", "close": 0.943825, "volume": 2623012.0}, {"date": "2017-05-22", "close": 0.9487925, "volume": 942811.0}, {"date": "2017-05-23", "close": 0.9487925, "volume": 1872338.0}, {"date": "2017-05-24", "close": 0.963695, "volume": 3278319.0}, {"date": "2017-05-25", "close": 0.95376, "volume": 2696950.0}, {"date": "2017-05-26", "close": 0.9587275, "volume": 2175983.0}, {"date": "2017-05-29", "close": 0.9487925, "volume": 2466132.0}, {"date": "2017-05-30", "close": 0.9487925, "volume": 2082950.0}, {"date": "2017-05-31", "close": 0.9487925, "volume": 2321969.0}, {"date": "2017-06-01", "close": 0.9785975, "volume": 6792543.0}, {"date": "2017-06-02", "close": 0.983565, "volume": 2097375.0}, {"date": "2017-06-05", "close": 0.9785975, "volume": 1975031.0}, {"date": "2017-06-06", "close": 0.983565, "volume": 2841443.0}, {"date": "2017-06-07", "close": 0.9935, "volume": 2600238.0}, {"date": "2017-06-08", "close": 0.9935, "volume": 5411999.0}, {"date": "2017-06-09", "close": 0.9885325, "volume": 1853442.0}, {"date": "2017-06-13", "close": 0.9935, "volume": 2561398.0}, {"date": "2017-06-14", "close": 1.003435, "volume": 4202673.0}, {"date": "2017-06-15", "close": 1.023305, "volume": 10274248.0}, {"date": "2017-06-16", "close": 1.0183375, "volume": 2519126.0}, {"date": "2017-06-19", "close": 1.023305, "volume": 2887375.0}, {"date": "2017-06-20", "close": 1.0183375, "volume": 1892890.0}, {"date": "2017-06-21", "close": 1.0084025, "volume": 3744127.0}, {"date": "2017-06-22", "close": 0.9984675, "volume": 4268491.0}, {"date": "2017-06-23", "close": 0.9984675, "volume": 3960519.0}, {"date": "2017-06-26", "close": 0.9885325, "volume": 3908094.0}, {"date": "2017-06-27", "close": 0.983565, "volume": 3178684.0}, {"date": "2017-06-28", "close": 0.9885325, "volume": 2393513.0}, {"date": "2017-06-29", "close": 0.97363, "volume": 6943216.0}, {"date": "2017-06-30", "close": 0.943825, "volume": 4296852.0}, {"date": "2017-07-03", "close": 0.9487925, "volume": 3142139.0}, {"date": "2017-07-04", "close": 0.9487925, "volume": 4419828.0}, {"date": "2017-07-05", "close": 0.9388575, "volume": 3651175.0}, {"date": "2017-07-06", "close": 0.9388575, "volume": 4901860.0}, {"date": "2017-07-07", "close": 0.9289225, "volume": 3248461.0}, {"date": "2017-07-10", "close": 0.923955, "volume": 2827496.0}, {"date": "2017-07-11", "close": 0.9189875, "volume": 3927602.0}, {"date": "2017-07-12", "close": 0.9090525, "volume": 4437579.0}, {"date": "2017-07-13", "close": 0.91402, "volume": 3576221.0}, {"date": "2017-07-14", "close": 0.923955, "volume": 2378893.0}, {"date": "2017-07-17", "close": 0.91402, "volume": 2274936.0}, {"date": "2017-07-18", "close": 0.91402, "volume": 3674985.0}, {"date": "2017-07-19", "close": 0.91402, "volume": 5004898.0}, {"date": "2017-07-20", "close": 0.9090525, "volume": 4967004.0}, {"date": "2017-07-21", "close": 0.91402, "volume": 2612136.0}, {"date": "2017-07-24", "close": 0.9090525, "volume": 2924891.0}, {"date": "2017-07-25", "close": 0.9189875, "volume": 2915258.0}, {"date": "2017-07-26", "close": 0.9189875, "volume": 1960814.0}, {"date": "2017-07-27", "close": 0.9189875, "volume": 2075574.0}, {"date": "2017-07-28", "close": 0.91402, "volume": 3369455.0}, {"date": "2017-07-31", "close": 0.91402, "volume": 2148150.0}, {"date": "2017-08-01", "close": 0.9189875, "volume": 4446517.0}, {"date": "2017-08-02", "close": 0.923955, "volume": 4020054.0}, {"date": "2017-08-03", "close": 0.9388575, "volume": 4516916.0}, {"date": "2017-08-04", "close": 0.9289225, "volume": 6182749.0}, {"date": "2017-08-07", "close": 0.9388575, "volume": 1312690.0}, {"date": "2017-08-08", "close": 0.923955, "volume": 5081670.0}, {"date": "2017-08-09", "close": 0.9289225, "volume": 3922284.0}, {"date": "2017-08-10", "close": 0.9189875, "volume": 3424209.0}, {"date": "2017-08-11", "close": 0.923955, "volume": 2870821.0}, {"date": "2017-08-14", "close": 0.9189875, "volume": 795213.0}, {"date": "2017-08-15", "close": 0.923955, "volume": 2287232.0}, {"date": "2017-08-16", "close": 0.923955, "volume": 2551149.0}, {"date": "2017-08-17", "close": 0.9189875, "volume": 5786655.0}, {"date": "2017-08-18", "close": 0.9289225, "volume": 4879360.0}, {"date": "2017-08-21", "close": 0.9289225, "volume": 2338279.0}, {"date": "2017-08-22", "close": 0.93389, "volume": 3200618.0}, {"date": "2017-08-23", "close": 0.9289225, "volume": 3225429.0}, {"date": "2017-08-24", "close": 0.9289225, "volume": 4355139.0}, {"date": "2017-08-25", "close": 0.9289225, "volume": 4807798.0}, {"date": "2017-08-28", "close": 0.943825, "volume": 2720135.0}, {"date": "2017-08-29", "close": 0.9487925, "volume": 6250080.0}, {"date": "2017-08-30", "close": 0.95376, "volume": 4571815.0}, {"date": "2017-08-31", "close": 0.943825, "volume": 4853048.0}, {"date": "2017-09-01", "close": 0.95376, "volume": 1918978.0}, {"date": "2017-09-04", "close": 0.95376, "volume": 2128964.0}, {"date": "2017-09-05", "close": 0.9487925, "volume": 3320352.0}, {"date": "2017-09-06", "close": 0.95376, "volume": 3752421.0}, {"date": "2017-09-07", "close": 0.95376, "volume": 1928438.0}, {"date": "2017-09-08", "close": 0.9487925, "volume": 1566293.0}, {"date": "2017-09-11", "close": 0.95376, "volume": 2442656.0}, {"date": "2017-09-12", "close": 0.9587275, "volume": 1686083.0}, {"date": "2017-09-13", "close": 0.95376, "volume": 3066142.0}, {"date": "2017-09-14", "close": 0.963695, "volume": 2709232.0}, {"date": "2017-09-15", "close": 0.963695, "volume": 4394187.0}, {"date": "2017-09-18", "close": 0.9686625, "volume": 1581521.0}, {"date": "2017-09-19", "close": 0.9686625, "volume": 6552803.0}, {"date": "2017-09-20", "close": 0.983565, "volume": 3620667.0}, {"date": "2017-09-21", "close": 0.97363, "volume": 5143830.0}, {"date": "2017-09-22", "close": 0.9686625, "volume": 2553247.0}, {"date": "2017-09-25", "close": 0.9487925, "volume": 5224903.0}, {"date": "2017-09-26", "close": 0.9487925, "volume": 5021764.0}, {"date": "2017-09-27", "close": 0.95376, "volume": 3451167.0}, {"date": "2017-09-28", "close": 0.95376, "volume": 4752592.0}, {"date": "2017-09-29", "close": 0.9487925, "volume": 2785057.0}, {"date": "2017-10-02", "close": 0.95376, "volume": 1169079.0}, {"date": "2017-10-03", "close": 0.95376, "volume": 1738546.0}, {"date": "2017-10-04", "close": 0.95376, "volume": 3841262.0}, {"date": "2017-10-05", "close": 0.9587275, "volume": 2747199.0}, {"date": "2017-10-06", "close": 0.963695, "volume": 1949878.0}, {"date": "2017-10-09", "close": 0.963695, "volume": 2094162.0}, {"date": "2017-10-10", "close": 0.9587275, "volume": 1604496.0}, {"date": "2017-10-11", "close": 0.983565, "volume": 5819896.0}, {"date": "2017-10-12", "close": 0.9686625, "volume": 3298150.0}, {"date": "2017-10-13", "close": 0.9785975, "volume": 3330366.0}, {"date": "2017-10-16", "close": 0.97363, "volume": 2688652.0}, {"date": "2017-10-17", "close": 0.983565, "volume": 2415355.0}, {"date": "2017-10-18", "close": 0.983565, "volume": 3593712.0}, {"date": "2017-10-19", "close": 0.983565, "volume": 5055651.0}, {"date": "2017-10-20", "close": 0.9935, "volume": 2077198.0}, {"date": "2017-10-23", "close": 0.9885325, "volume": 4512258.0}, {"date": "2017-10-24", "close": 0.9935, "volume": 2760029.0}, {"date": "2017-10-25", "close": 0.9935, "volume": 4335822.0}, {"date": "2017-10-26", "close": 0.9935, "volume": 3560179.0}, {"date": "2017-10-27", "close": 0.9885325, "volume": 2662101.0}, {"date": "2017-10-30", "close": 0.9785975, "volume": 4537247.0}, {"date": "2017-10-31", "close": 0.9935, "volume": 3772772.0}, {"date": "2017-11-01", "close": 1.003435, "volume": 3264481.0}, {"date": "2017-11-02", "close": 0.9984675, "volume": 2469555.0}, {"date": "2017-11-03", "close": 1.003435, "volume": 4493880.0}, {"date": "2017-11-06", "close": 1.003435, "volume": 1935776.0}, {"date": "2017-11-07", "close": 1.0084025, "volume": 2688529.0}, {"date": "2017-11-08", "close": 1.0084025, "volume": 3199885.0}, {"date": "2017-11-09", "close": 1.01337, "volume": 4184310.0}, {"date": "2017-11-10", "close": 1.01337, "volume": 4990081.0}, {"date": "2017-11-13", "close": 1.01337, "volume": 2155751.0}, {"date": "2017-11-14", "close": 1.0084025, "volume": 3672556.0}, {"date": "2017-11-15", "close": 1.01337, "volume": 3173722.0}, {"date": "2017-11-16", "close": 0.9984675, "volume": 3351082.0}, {"date": "2017-11-17", "close": 1.0084025, "volume": 887095.0}, {"date": "2017-11-20", "close": 1.0084025, "volume": 1464702.0}, {"date": "2017-11-21", "close": 1.023305, "volume": 4226548.0}, {"date": "2017-11-22", "close": 1.023305, "volume": 3221228.0}, {"date": "2017-11-23", "close": 1.0183375, "volume": 2029891.0}, {"date": "2017-11-24", "close": 1.023305, "volume": 2114469.0}, {"date": "2017-11-27", "close": 1.023305, "volume": 2490536.0}, {"date": "2017-11-28", "close": 1.023305, "volume": 4377505.0}, {"date": "2017-11-29", "close": 1.023305, "volume": 3139552.0}, {"date": "2017-11-30", "close": 1.03324, "volume": 6712301.0}, {"date": "2017-12-01", "close": 1.03324, "volume": 1924122.0}, {"date": "2017-12-04", "close": 1.0282725, "volume": 1933787.0}, {"date": "2017-12-05", "close": 1.01337, "volume": 3479137.0}, {"date": "2017-12-06", "close": 1.0183375, "volume": 3374823.0}, {"date": "2017-12-07", "close": 1.023305, "volume": 2868517.0}, {"date": "2017-12-08", "close": 1.023305, "volume": 2627505.0}, {"date": "2017-12-11", "close": 1.0183375, "volume": 1999056.0}, {"date": "2017-12-12", "close": 1.0183375, "volume": 3845526.0}, {"date": "2017-12-13", "close": 1.0282725, "volume": 2464135.0}, {"date": "2017-12-14", "close": 1.03324, "volume": 2771343.0}, {"date": "2017-12-15", "close": 1.0282725, "volume": 3435175.0}, {"date": "2017-12-18", "close": 1.0282725, "volume": 2764568.0}, {"date": "2017-12-19", "close": 1.03324, "volume": 2171938.0}, {"date": "2017-12-20", "close": 1.023305, "volume": 1795206.0}, {"date": "2017-12-21", "close": 1.0183375, "volume": 4614833.0}, {"date": "2017-12-22", "close": 1.01337, "volume": 2767030.0}, {"date": "2017-12-27", "close": 1.0183375, "volume": 1768943.0}, {"date": "2017-12-28", "close": 1.01337, "volume": 2118885.0}, {"date": "2017-12-29", "close": 1.003435, "volume": 1184557.0}, {"date": "2018-01-02", "close": 1.003435, "volume": 1321509.0}, {"date": "2018-01-03", "close": 1.003435, "volume": 1419340.0}, {"date": "2018-01-04", "close": 1.0084025, "volume": 1894734.0}, {"date": "2018-01-05", "close": 1.003435, "volume": 1081076.0}, {"date": "2018-01-08", "close": 0.9984675, "volume": 2033254.0}, {"date": "2018-01-09", "close": 0.9984675, "volume": 1280471.0}, {"date": "2018-01-10", "close": 0.9885325, "volume": 2298509.0}, {"date": "2018-01-11", "close": 0.9785975, "volume": 3317715.0}, {"date": "2018-01-12", "close": 0.97363, "volume": 1883723.0}, {"date": "2018-01-15", "close": 0.9785975, "volume": 3165873.0}, {"date": "2018-01-16", "close": 0.963695, "volume": 4198091.0}, {"date": "2018-01-17", "close": 0.97363, "volume": 3375318.0}, {"date": "2018-01-18", "close": 0.983565, "volume": 2741428.0}, {"date": "2018-01-19", "close": 0.9885325, "volume": 3875431.0}, {"date": "2018-01-22", "close": 0.9885325, "volume": 3685508.0}, {"date": "2018-01-23", "close": 0.9885325, "volume": 3454405.0}, {"date": "2018-01-24", "close": 0.97363, "volume": 4053538.0}, {"date": "2018-01-25", "close": 0.97363, "volume": 3269858.0}, {"date": "2018-01-29", "close": 0.963695, "volume": 2747909.0}, {"date": "2018-01-30", "close": 0.963695, "volume": 4212510.0}, {"date": "2018-01-31", "close": 0.983565, "volume": 4782831.0}, {"date": "2018-02-01", "close": 0.9785975, "volume": 4230629.0}, {"date": "2018-02-02", "close": 0.963695, "volume": 3810590.0}, {"date": "2018-02-05", "close": 0.963695, "volume": 5556305.0}, {"date": "2018-02-06", "close": 0.943825, "volume": 4527335.0}, {"date": "2018-02-07", "close": 0.943825, "volume": 3084879.0}, {"date": "2018-02-08", "close": 0.963695, "volume": 2608111.0}, {"date": "2018-02-09", "close": 0.9487925, "volume": 2724787.0}, {"date": "2018-02-12", "close": 0.943825, "volume": 2657254.0}, {"date": "2018-02-13", "close": 0.9487925, "volume": 4570936.0}, {"date": "2018-02-14", "close": 0.95376, "volume": 2200624.0}, {"date": "2018-02-15", "close": 0.943825, "volume": 3352431.0}, {"date": "2018-02-16", "close": 0.943825, "volume": 3606947.0}, {"date": "2018-02-19", "close": 0.9487925, "volume": 3633131.0}, {"date": "2018-02-20", "close": 0.9587275, "volume": 2879199.0}, {"date": "2018-02-21", "close": 0.97363, "volume": 4250365.0}, {"date": "2018-02-22", "close": 0.97363, "volume": 3771273.0}, {"date": "2018-02-23", "close": 0.9885325, "volume": 3509167.0}, {"date": "2018-02-26", "close": 0.983565, "volume": 2940317.0}, {"date": "2018-02-27", "close": 0.9935, "volume": 3623717.0}, {"date": "2018-02-28", "close": 0.9935, "volume": 5096441.0}, {"date": "2018-03-01", "close": 0.9885325, "volume": 5396080.0}, {"date": "2018-03-02", "close": 0.9935, "volume": 3316882.0}, {"date": "2018-03-05", "close": 1.0084025, "volume": 2673945.0}, {"date": "2018-03-06", "close": 1.003435, "volume": 2189667.0}, {"date": "2018-03-07", "close": 1.0084025, "volume": 2020730.0}, {"date": "2018-03-08", "close": 1.0282725, "volume": 7387156.0}, {"date": "2018-03-09", "close": 1.0282725, "volume": 3478038.0}, {"date": "2018-03-12", "close": 1.05311, "volume": 5395985.0}, {"date": "2018-03-13", "close": 1.043175, "volume": 5297059.0}, {"date": "2018-03-14", "close": 1.03324, "volume": 5928941.0}, {"date": "2018-03-15", "close": 1.043175, "volume": 10431868.0}, {"date": "2018-03-16", "close": 1.063045, "volume": 28036764.0}, {"date": "2018-03-19", "close": 1.0878825, "volume": 7899544.0}, {"date": "2018-03-20", "close": 1.0779475, "volume": 3808906.0}, {"date": "2018-03-21", "close": 1.0878825, "volume": 9896840.0}, {"date": "2018-03-22", "close": 1.082915, "volume": 16385637.0}, {"date": "2018-03-23", "close": 1.0680125, "volume": 5215491.0}, {"date": "2018-03-26", "close": 1.0680125, "volume": 4312949.0}, {"date": "2018-03-27", "close": 1.0779475, "volume": 5128165.0}, {"date": "2018-03-28", "close": 1.0580775, "volume": 3385103.0}, {"date": "2018-03-29", "close": 1.0580775, "volume": 5787622.0}, {"date": "2018-04-03", "close": 1.0481425, "volume": 3980994.0}, {"date": "2018-04-04", "close": 1.0580775, "volume": 3124896.0}, {"date": "2018-04-05", "close": 1.0680125, "volume": 3761439.0}, {"date": "2018-04-06", "close": 1.0779475, "volume": 2601337.0}, {"date": "2018-04-09", "close": 1.0779475, "volume": 2231350.0}, {"date": "2018-04-10", "close": 1.07298, "volume": 1881696.0}, {"date": "2018-04-11", "close": 1.0580775, "volume": 2724854.0}, {"date": "2018-04-12", "close": 1.05311, "volume": 4776358.0}, {"date": "2018-04-13", "close": 1.063045, "volume": 4701494.0}, {"date": "2018-04-16", "close": 1.0580775, "volume": 2938300.0}, {"date": "2018-04-17", "close": 1.0580775, "volume": 2447967.0}, {"date": "2018-04-18", "close": 1.0580775, "volume": 2799320.0}, {"date": "2018-04-19", "close": 1.0680125, "volume": 1787287.0}, {"date": "2018-04-20", "close": 1.063045, "volume": 3455613.0}, {"date": "2018-04-23", "close": 1.05311, "volume": 3496414.0}, {"date": "2018-04-24", "close": 1.0580775, "volume": 3950804.0}, {"date": "2018-04-26", "close": 1.07298, "volume": 2454799.0}, {"date": "2018-04-27", "close": 1.0680125, "volume": 3047520.0}, {"date": "2018-04-30", "close": 1.0779475, "volume": 3290082.0}, {"date": "2018-05-01", "close": 1.09285, "volume": 2604853.0}, {"date": "2018-05-02", "close": 1.09285, "volume": 3771074.0}, {"date": "2018-05-03", "close": 1.09285, "volume": 3539417.0}, {"date": "2018-05-04", "close": 1.082915, "volume": 3061197.0}, {"date": "2018-05-07", "close": 1.09285, "volume": 2493925.0}, {"date": "2018-05-08", "close": 1.0978175, "volume": 3550664.0}, {"date": "2018-05-09", "close": 1.102785, "volume": 3878999.0}, {"date": "2018-05-10", "close": 1.0978175, "volume": 4072567.0}, {"date": "2018-05-11", "close": 1.0978175, "volume": 1970682.0}, {"date": "2018-05-14", "close": 1.0978175, "volume": 2035785.0}, {"date": "2018-05-15", "close": 1.082915, "volume": 2196417.0}, {"date": "2018-05-16", "close": 1.082915, "volume": 3122260.0}, {"date": "2018-05-17", "close": 1.063045, "volume": 4347753.0}, {"date": "2018-05-18", "close": 1.063045, "volume": 1560883.0}, {"date": "2018-05-21", "close": 1.07298, "volume": 1975610.0}, {"date": "2018-05-22", "close": 1.063045, "volume": 2355572.0}, {"date": "2018-05-23", "close": 1.07298, "volume": 2962780.0}, {"date": "2018-05-24", "close": 1.082915, "volume": 3539110.0}, {"date": "2018-05-25", "close": 1.082915, "volume": 2113102.0}, {"date": "2018-05-28", "close": 1.09285, "volume": 2395878.0}, {"date": "2018-05-29", "close": 1.0878825, "volume": 2192797.0}, {"date": "2018-05-30", "close": 1.0878825, "volume": 2450312.0}, {"date": "2018-05-31", "close": 1.0779475, "volume": 4041380.0}, {"date": "2018-06-01", "close": 1.082915, "volume": 2008344.0}, {"date": "2018-06-04", "close": 1.102785, "volume": 8030965.0}, {"date": "2018-06-05", "close": 1.0878825, "volume": 5213650.0}, {"date": "2018-06-06", "close": 1.09285, "volume": 3669641.0}, {"date": "2018-06-07", "close": 1.0878825, "volume": 2955243.0}, {"date": "2018-06-08", "close": 1.09285, "volume": 1662983.0}, {"date": "2018-06-12", "close": 1.09285, "volume": 3409618.0}, {"date": "2018-06-13", "close": 1.09285, "volume": 2009877.0}, {"date": "2018-06-14", "close": 1.09285, "volume": 2208217.0}, {"date": "2018-06-15", "close": 1.09285, "volume": 5428185.0}, {"date": "2018-06-18", "close": 1.0978175, "volume": 3014543.0}, {"date": "2018-06-19", "close": 1.0978175, "volume": 3539189.0}, {"date": "2018-06-20", "close": 1.1077525, "volume": 3193181.0}, {"date": "2018-06-21", "close": 1.11272, "volume": 7990562.0}, {"date": "2018-06-22", "close": 1.11272, "volume": 3039175.0}, {"date": "2018-06-25", "close": 1.1176875, "volume": 3402864.0}, {"date": "2018-06-26", "close": 1.1276225, "volume": 3456478.0}, {"date": "2018-06-27", "close": 1.122655, "volume": 3461316.0}, {"date": "2018-06-28", "close": 1.1176875, "volume": 4986348.0}, {"date": "2018-06-29", "close": 1.11272, "volume": 4465588.0}, {"date": "2018-07-02", "close": 1.1176875, "volume": 3534939.0}, {"date": "2018-07-03", "close": 1.122655, "volume": 3055879.0}, {"date": "2018-07-04", "close": 1.122655, "volume": 1439696.0}, {"date": "2018-07-05", "close": 1.122655, "volume": 2050511.0}, {"date": "2018-07-06", "close": 1.1276225, "volume": 2171830.0}, {"date": "2018-07-09", "close": 1.1276225, "volume": 2119172.0}, {"date": "2018-07-10", "close": 1.122655, "volume": 3791160.0}, {"date": "2018-07-11", "close": 1.11272, "volume": 2274424.0}, {"date": "2018-07-12", "close": 1.13259, "volume": 4575594.0}, {"date": "2018-07-13", "close": 1.122655, "volume": 2565787.0}, {"date": "2018-07-16", "close": 1.122655, "volume": 2388981.0}, {"date": "2018-07-17", "close": 1.122655, "volume": 4541866.0}, {"date": "2018-07-18", "close": 1.122655, "volume": 2069863.0}, {"date": "2018-07-19", "close": 1.11272, "volume": 1928534.0}, {"date": "2018-07-20", "close": 1.1276225, "volume": 2006184.0}, {"date": "2018-07-23", "close": 1.1176875, "volume": 2233244.0}, {"date": "2018-07-24", "close": 1.11272, "volume": 1776721.0}, {"date": "2018-07-25", "close": 1.11272, "volume": 3975248.0}, {"date": "2018-07-26", "close": 1.1077525, "volume": 3692666.0}, {"date": "2018-07-27", "close": 1.11272, "volume": 2876355.0}, {"date": "2018-07-30", "close": 1.11272, "volume": 7732629.0}, {"date": "2018-07-31", "close": 1.102785, "volume": 4583562.0}, {"date": "2018-08-01", "close": 1.102785, "volume": 1920756.0}, {"date": "2018-08-02", "close": 1.102785, "volume": 3497870.0}, {"date": "2018-08-03", "close": 1.1077525, "volume": 2924920.0}, {"date": "2018-08-06", "close": 1.1176875, "volume": 2255919.0}, {"date": "2018-08-07", "close": 1.1176875, "volume": 2726079.0}, {"date": "2018-08-08", "close": 1.122655, "volume": 1913706.0}, {"date": "2018-08-09", "close": 1.122655, "volume": 2300299.0}, {"date": "2018-08-10", "close": 1.122655, "volume": 2184977.0}, {"date": "2018-08-13", "close": 1.1176875, "volume": 2514590.0}, {"date": "2018-08-14", "close": 1.13259, "volume": 4231955.0}, {"date": "2018-08-15", "close": 1.1375575, "volume": 3336263.0}, {"date": "2018-08-16", "close": 1.1375575, "volume": 3671964.0}, {"date": "2018-08-17", "close": 1.1375575, "volume": 3581855.0}, {"date": "2018-08-20", "close": 1.142525, "volume": 3213243.0}, {"date": "2018-08-21", "close": 1.1375575, "volume": 2033305.0}, {"date": "2018-08-22", "close": 1.142525, "volume": 2221574.0}, {"date": "2018-08-23", "close": 1.1077525, "volume": 9841325.0}, {"date": "2018-08-24", "close": 1.09285, "volume": 7017396.0}, {"date": "2018-08-27", "close": 1.0978175, "volume": 4415439.0}, {"date": "2018-08-28", "close": 1.1077525, "volume": 4891609.0}, {"date": "2018-08-29", "close": 1.0978175, "volume": 5705160.0}, {"date": "2018-08-30", "close": 1.102785, "volume": 4012234.0}, {"date": "2018-08-31", "close": 1.0978175, "volume": 2690716.0}, {"date": "2018-09-03", "close": 1.102785, "volume": 1311311.0}, {"date": "2018-09-04", "close": 1.102785, "volume": 2321528.0}, {"date": "2018-09-05", "close": 1.11272, "volume": 3360698.0}, {"date": "2018-09-06", "close": 1.11272, "volume": 2755645.0}, {"date": "2018-09-07", "close": 1.1176875, "volume": 2131986.0}, {"date": "2018-09-10", "close": 1.1077525, "volume": 4207101.0}, {"date": "2018-09-11", "close": 1.1176875, "volume": 3648649.0}, {"date": "2018-09-12", "close": 1.11272, "volume": 5156695.0}, {"date": "2018-09-13", "close": 1.122655, "volume": 4949812.0}, {"date": "2018-09-14", "close": 1.122655, "volume": 5114091.0}, {"date": "2018-09-17", "close": 1.122655, "volume": 3965906.0}, {"date": "2018-09-18", "close": 1.1276225, "volume": 2580808.0}, {"date": "2018-09-19", "close": 1.122655, "volume": 4075949.0}, {"date": "2018-09-20", "close": 1.0978175, "volume": 11395564.0}, {"date": "2018-09-21", "close": 1.102785, "volume": 20568662.0}, {"date": "2018-09-24", "close": 1.102785, "volume": 5625623.0}, {"date": "2018-09-25", "close": 1.0878825, "volume": 6856253.0}, {"date": "2018-09-26", "close": 1.0878825, "volume": 5094394.0}, {"date": "2018-09-27", "close": 1.063045, "volume": 2981081.0}, {"date": "2018-09-28", "close": 1.063045, "volume": 4407571.0}, {"date": "2018-10-01", "close": 1.0580775, "volume": 1383741.0}, {"date": "2018-10-02", "close": 1.05311, "volume": 4921113.0}, {"date": "2018-10-03", "close": 1.063045, "volume": 1715708.0}, {"date": "2018-10-04", "close": 1.05311, "volume": 5566652.0}, {"date": "2018-10-05", "close": 1.0580775, "volume": 2897389.0}, {"date": "2018-10-08", "close": 1.05311, "volume": 2027703.0}, {"date": "2018-10-09", "close": 1.0481425, "volume": 2666794.0}, {"date": "2018-10-10", "close": 1.0481425, "volume": 3067993.0}, {"date": "2018-10-11", "close": 1.03324, "volume": 5884178.0}, {"date": "2018-10-12", "close": 1.023305, "volume": 5417866.0}, {"date": "2018-10-15", "close": 1.01337, "volume": 4104264.0}, {"date": "2018-10-16", "close": 1.0084025, "volume": 5164453.0}, {"date": "2018-10-17", "close": 1.023305, "volume": 3454050.0}, {"date": "2018-10-18", "close": 1.0183375, "volume": 5364872.0}, {"date": "2018-10-19", "close": 1.01337, "volume": 4164961.0}, {"date": "2018-10-22", "close": 1.023305, "volume": 4285133.0}, {"date": "2018-10-23", "close": 1.01337, "volume": 2881515.0}, {"date": "2018-10-24", "close": 1.03324, "volume": 5126161.0}, {"date": "2018-10-25", "close": 1.0282725, "volume": 5117754.0}, {"date": "2018-10-26", "close": 1.03324, "volume": 3659458.0}, {"date": "2018-10-29", "close": 1.03324, "volume": 3779192.0}, {"date": "2018-10-30", "close": 1.0282725, "volume": 2982664.0}, {"date": "2018-10-31", "close": 1.023305, "volume": 6040356.0}, {"date": "2018-11-01", "close": 1.01337, "volume": 5789494.0}, {"date": "2018-11-02", "close": 1.0084025, "volume": 5513218.0}, {"date": "2018-11-05", "close": 0.9984675, "volume": 3176263.0}, {"date": "2018-11-06", "close": 1.01337, "volume": 4672437.0}, {"date": "2018-11-07", "close": 1.023305, "volume": 3613706.0}, {"date": "2018-11-08", "close": 1.023305, "volume": 2696349.0}, {"date": "2018-11-09", "close": 1.023305, "volume": 4011709.0}, {"date": "2018-11-12", "close": 1.03324, "volume": 3362184.0}, {"date": "2018-11-13", "close": 1.0282725, "volume": 3879089.0}, {"date": "2018-11-14", "close": 1.023305, "volume": 2632174.0}, {"date": "2018-11-15", "close": 1.023305, "volume": 2466270.0}, {"date": "2018-11-16", "close": 1.0084025, "volume": 3470794.0}, {"date": "2018-11-19", "close": 1.01337, "volume": 2391662.0}, {"date": "2018-11-20", "close": 1.0084025, "volume": 2100594.0}, {"date": "2018-11-21", "close": 1.01337, "volume": 2801741.0}, {"date": "2018-11-22", "close": 1.0183375, "volume": 3321116.0}, {"date": "2018-11-23", "close": 1.023305, "volume": 2016964.0}, {"date": "2018-11-30", "close": 0.99, "volume": 11640491.0}, {"date": "2018-12-03", "close": 1.01, "volume": 5250845.0}, {"date": "2018-12-04", "close": 1.01, "volume": 3680973.0}, {"date": "2018-12-05", "close": 1.005, "volume": 5097212.0}, {"date": "2018-12-06", "close": 1.02, "volume": 7559637.0}, {"date": "2018-12-07", "close": 1.02, "volume": 4928867.0}, {"date": "2018-12-10", "close": 1.005, "volume": 3146110.0}, {"date": "2018-12-11", "close": 1.005, "volume": 5451443.0}, {"date": "2018-12-12", "close": 1.02, "volume": 7015591.0}, {"date": "2018-12-13", "close": 1.01, "volume": 6100429.0}, {"date": "2018-12-14", "close": 1.005, "volume": 3814959.0}, {"date": "2018-12-17", "close": 1.02, "volume": 4538850.0}, {"date": "2018-12-18", "close": 1.01, "volume": 3560872.0}, {"date": "2018-12-19", "close": 1.0, "volume": 8242854.0}, {"date": "2018-12-20", "close": 1.01, "volume": 7653824.0}, {"date": "2018-12-21", "close": 0.995, "volume": 12248133.0}, {"date": "2018-12-24", "close": 0.995, "volume": 1608719.0}, {"date": "2018-12-27", "close": 1.0, "volume": 4746218.0}, {"date": "2018-12-28", "close": 1.0, "volume": 3907046.0}, {"date": "2018-12-31", "close": 0.99, "volume": 2276745.0}, {"date": "2019-01-02", "close": 0.985, "volume": 6360075.0}, {"date": "2019-01-03", "close": 0.99, "volume": 5404943.0}, {"date": "2019-01-04", "close": 0.985, "volume": 2680376.0}, {"date": "2019-01-07", "close": 0.985, "volume": 2211548.0}, {"date": "2019-01-08", "close": 0.985, "volume": 2669670.0}, {"date": "2019-01-09", "close": 0.99, "volume": 2488190.0}, {"date": "2019-01-10", "close": 0.99, "volume": 3966703.0}, {"date": "2019-01-11", "close": 0.995, "volume": 3103500.0}, {"date": "2019-01-14", "close": 1.0, "volume": 2792687.0}, {"date": "2019-01-15", "close": 1.01, "volume": 1759502.0}, {"date": "2019-01-16", "close": 1.01, "volume": 23728410.0}, {"date": "2019-01-17", "close": 1.005, "volume": 3546605.0}, {"date": "2019-01-18", "close": 1.005, "volume": 2372721.0}, {"date": "2019-01-21", "close": 1.015, "volume": 2810142.0}, {"date": "2019-01-22", "close": 1.03, "volume": 1824149.0}, {"date": "2019-01-23", "close": 1.04, "volume": 3875797.0}, {"date": "2019-01-24", "close": 1.055, "volume": 3013609.0}, {"date": "2019-01-25", "close": 1.07, "volume": 4971108.0}, {"date": "2019-01-29", "close": 1.06, "volume": 4956990.0}, {"date": "2019-01-30", "close": 1.07, "volume": 4673821.0}, {"date": "2019-01-31", "close": 1.06, "volume": 5018233.0}, {"date": "2019-02-01", "close": 1.06, "volume": 5135502.0}, {"date": "2019-02-04", "close": 1.065, "volume": 1951685.0}, {"date": "2019-02-05", "close": 1.075, "volume": 4600385.0}, {"date": "2019-02-06", "close": 1.08, "volume": 2496835.0}, {"date": "2019-02-07", "close": 1.085, "volume": 3613871.0}, {"date": "2019-02-08", "close": 1.09, "volume": 3622912.0}, {"date": "2019-02-11", "close": 1.085, "volume": 2974475.0}, {"date": "2019-02-12", "close": 1.09, "volume": 4972939.0}, {"date": "2019-02-13", "close": 1.08, "volume": 3878904.0}, {"date": "2019-02-14", "close": 1.08, "volume": 2139228.0}, {"date": "2019-02-15", "close": 1.085, "volume": 2234078.0}, {"date": "2019-02-18", "close": 1.09, "volume": 2183913.0}, {"date": "2019-02-19", "close": 1.075, "volume": 2490299.0}, {"date": "2019-02-20", "close": 1.065, "volume": 3203709.0}, {"date": "2019-02-21", "close": 1.07, "volume": 4384364.0}, {"date": "2019-02-22", "close": 1.085, "volume": 3400476.0}, {"date": "2019-02-25", "close": 1.095, "volume": 6097448.0}, {"date": "2019-02-26", "close": 1.095, "volume": 2993059.0}, {"date": "2019-02-27", "close": 1.095, "volume": 3709804.0}, {"date": "2019-02-28", "close": 1.105, "volume": 7623843.0}, {"date": "2019-03-01", "close": 1.115, "volume": 6511500.0}, {"date": "2019-03-04", "close": 1.1, "volume": 4073484.0}, {"date": "2019-03-05", "close": 1.09, "volume": 5205412.0}, {"date": "2019-03-06", "close": 1.09, "volume": 3810915.0}, {"date": "2019-03-07", "close": 1.105, "volume": 5575349.0}, {"date": "2019-03-08", "close": 1.105, "volume": 5804974.0}, {"date": "2019-03-11", "close": 1.1, "volume": 3712043.0}, {"date": "2019-03-12", "close": 1.1, "volume": 3859077.0}, {"date": "2019-03-13", "close": 1.08, "volume": 6355231.0}, {"date": "2019-03-14", "close": 1.08, "volume": 7634645.0}, {"date": "2019-03-15", "close": 1.09, "volume": 10021011.0}, {"date": "2019-03-18", "close": 1.1, "volume": 3715891.0}, {"date": "2019-03-19", "close": 1.1, "volume": 2091579.0}, {"date": "2019-03-20", "close": 1.095, "volume": 4457126.0}, {"date": "2019-03-21", "close": 1.095, "volume": 6343871.0}, {"date": "2019-03-22", "close": 1.095, "volume": 2701226.0}, {"date": "2019-03-25", "close": 1.105, "volume": 3274148.0}, {"date": "2019-03-26", "close": 1.11, "volume": 2527612.0}, {"date": "2019-03-27", "close": 1.105, "volume": 3974331.0}, {"date": "2019-03-28", "close": 1.11, "volume": 4864259.0}, {"date": "2019-03-29", "close": 1.095, "volume": 3830979.0}, {"date": "2019-04-01", "close": 1.1, "volume": 2330445.0}, {"date": "2019-04-02", "close": 1.09, "volume": 4290120.0}, {"date": "2019-04-03", "close": 1.09, "volume": 2281072.0}, {"date": "2019-04-04", "close": 1.08, "volume": 2952019.0}, {"date": "2019-04-05", "close": 1.08, "volume": 1758608.0}, {"date": "2019-04-08", "close": 1.085, "volume": 1881310.0}, {"date": "2019-04-09", "close": 1.095, "volume": 1982741.0}, {"date": "2019-04-10", "close": 1.1, "volume": 4593476.0}, {"date": "2019-04-11", "close": 1.1, "volume": 2685286.0}, {"date": "2019-04-12", "close": 1.11, "volume": 4350663.0}, {"date": "2019-04-15", "close": 1.11, "volume": 2211277.0}, {"date": "2019-04-16", "close": 1.115, "volume": 2802744.0}, {"date": "2019-04-17", "close": 1.115, "volume": 2511484.0}, {"date": "2019-04-18", "close": 1.115, "volume": 3223212.0}, {"date": "2019-04-23", "close": 1.115, "volume": 5060010.0}, {"date": "2019-04-24", "close": 1.125, "volume": 5357275.0}, {"date": "2019-04-26", "close": 1.13, "volume": 5497490.0}, {"date": "2019-04-29", "close": 1.13, "volume": 4322547.0}, {"date": "2019-04-30", "close": 1.125, "volume": 4668854.0}, {"date": "2019-05-01", "close": 1.115, "volume": 1895420.0}, {"date": "2019-05-02", "close": 1.13, "volume": 3558625.0}, {"date": "2019-05-03", "close": 1.145, "volume": 5788478.0}, {"date": "2019-05-06", "close": 1.15, "volume": 4621792.0}, {"date": "2019-05-07", "close": 1.145, "volume": 5814294.0}, {"date": "2019-05-08", "close": 1.16, "volume": 5821320.0}, {"date": "2019-05-09", "close": 1.18, "volume": 5029922.0}, {"date": "2019-05-10", "close": 1.185, "volume": 5125409.0}, {"date": "2019-05-13", "close": 1.185, "volume": 4084205.0}, {"date": "2019-05-14", "close": 1.17, "volume": 3736223.0}, {"date": "2019-05-15", "close": 1.16, "volume": 3215627.0}, {"date": "2019-05-16", "close": 1.175, "volume": 2657568.0}, {"date": "2019-05-17", "close": 1.185, "volume": 4281140.0}, {"date": "2019-05-20", "close": 1.185, "volume": 2342159.0}, {"date": "2019-05-21", "close": 1.19, "volume": 2386731.0}, {"date": "2019-05-22", "close": 1.19, "volume": 1805237.0}, {"date": "2019-05-23", "close": 1.195, "volume": 3467972.0}, {"date": "2019-05-24", "close": 1.19, "volume": 4642955.0}, {"date": "2019-05-27", "close": 1.19, "volume": 1830766.0}, {"date": "2019-05-28", "close": 1.185, "volume": 5772960.0}, {"date": "2019-05-29", "close": 1.17, "volume": 2399416.0}, {"date": "2019-05-30", "close": 1.16, "volume": 2881168.0}, {"date": "2019-05-31", "close": 1.155, "volume": 3464101.0}, {"date": "2019-06-03", "close": 1.165, "volume": 2696683.0}, {"date": "2019-06-04", "close": 1.17, "volume": 3766247.0}, {"date": "2019-06-05", "close": 1.16, "volume": 2885195.0}, {"date": "2019-06-06", "close": 1.18, "volume": 2979852.0}, {"date": "2019-06-07", "close": 1.19, "volume": 1889837.0}, {"date": "2019-06-11", "close": 1.195, "volume": 3612553.0}, {"date": "2019-06-12", "close": 1.205, "volume": 3115034.0}, {"date": "2019-06-13", "close": 1.205, "volume": 2458999.0}, {"date": "2019-06-14", "close": 1.2, "volume": 1983995.0}, {"date": "2019-06-17", "close": 1.2, "volume": 2614322.0}, {"date": "2019-06-18", "close": 1.21, "volume": 4630265.0}, {"date": "2019-06-19", "close": 1.23, "volume": 7600350.0}, {"date": "2019-06-20", "close": 1.235, "volume": 14098378.0}, {"date": "2019-06-21", "close": 1.25, "volume": 8828901.0}, {"date": "2019-06-24", "close": 1.26, "volume": 5285882.0}, {"date": "2019-06-25", "close": 1.255, "volume": 4503834.0}, {"date": "2019-06-27", "close": 1.16, "volume": 29937061.0}, {"date": "2019-06-28", "close": 1.155, "volume": 11570322.0}, {"date": "2019-07-01", "close": 1.175, "volume": 21192465.0}, {"date": "2019-07-02", "close": 1.175, "volume": 29228154.0}, {"date": "2019-07-03", "close": 1.185, "volume": 10530669.0}, {"date": "2019-07-04", "close": 1.205, "volume": 19922270.0}, {"date": "2019-07-05", "close": 1.23, "volume": 12922763.0}, {"date": "2019-07-08", "close": 1.205, "volume": 6465462.0}, {"date": "2019-07-09", "close": 1.21, "volume": 10029605.0}, {"date": "2019-07-10", "close": 1.205, "volume": 2716200.0}, {"date": "2019-07-11", "close": 1.195, "volume": 9180550.0}, {"date": "2019-07-12", "close": 1.185, "volume": 7034589.0}, {"date": "2019-07-15", "close": 1.17, "volume": 1728549.0}, {"date": "2019-07-16", "close": 1.16, "volume": 8022872.0}, {"date": "2019-07-17", "close": 1.17, "volume": 4640992.0}, {"date": "2019-07-18", "close": 1.165, "volume": 3341920.0}, {"date": "2019-07-19", "close": 1.17, "volume": 3505672.0}, {"date": "2019-07-22", "close": 1.17, "volume": 3696266.0}, {"date": "2019-07-23", "close": 1.175, "volume": 7116624.0}, {"date": "2019-07-24", "close": 1.19, "volume": 7487998.0}, {"date": "2019-07-25", "close": 1.195, "volume": 4210982.0}, {"date": "2019-07-26", "close": 1.195, "volume": 4651423.0}, {"date": "2019-07-29", "close": 1.19, "volume": 5722539.0}, {"date": "2019-07-30", "close": 1.195, "volume": 4290624.0}, {"date": "2019-07-31", "close": 1.18, "volume": 7733032.0}, {"date": "2019-08-01", "close": 1.195, "volume": 6431565.0}, {"date": "2019-08-02", "close": 1.205, "volume": 3830801.0}, {"date": "2019-08-05", "close": 1.205, "volume": 5485438.0}, {"date": "2019-08-06", "close": 1.17, "volume": 11304569.0}, {"date": "2019-08-07", "close": 1.19, "volume": 6973696.0}, {"date": "2019-08-08", "close": 1.22, "volume": 13674499.0}, {"date": "2019-08-09", "close": 1.225, "volume": 6756674.0}, {"date": "2019-08-12", "close": 1.235, "volume": 4629132.0}, {"date": "2019-08-13", "close": 1.24, "volume": 6080715.0}, {"date": "2019-08-14", "close": 1.225, "volume": 7491513.0}, {"date": "2019-08-15", "close": 1.21, "volume": 6536066.0}, {"date": "2019-08-16", "close": 1.215, "volume": 6499890.0}, {"date": "2019-08-19", "close": 1.21, "volume": 4901892.0}, {"date": "2019-08-20", "close": 1.22, "volume": 7442376.0}, {"date": "2019-08-21", "close": 1.21, "volume": 3116425.0}, {"date": "2019-08-22", "close": 1.205, "volume": 3625060.0}, {"date": "2019-08-23", "close": 1.215, "volume": 4958533.0}, {"date": "2019-08-26", "close": 1.22, "volume": 4536057.0}, {"date": "2019-08-27", "close": 1.23, "volume": 5494823.0}, {"date": "2019-08-28", "close": 1.24, "volume": 6992259.0}, {"date": "2019-08-29", "close": 1.22, "volume": 6479078.0}, {"date": "2019-08-30", "close": 1.23, "volume": 5196330.0}, {"date": "2019-09-02", "close": 1.235, "volume": 10243745.0}, {"date": "2019-09-03", "close": 1.235, "volume": 3134309.0}, {"date": "2019-09-04", "close": 1.245, "volume": 7734776.0}, {"date": "2019-09-05", "close": 1.26, "volume": 13089914.0}, {"date": "2019-09-06", "close": 1.245, "volume": 15099809.0}, {"date": "2019-09-09", "close": 1.245, "volume": 3711492.0}, {"date": "2019-09-10", "close": 1.235, "volume": 14881546.0}, {"date": "2019-09-11", "close": 1.23, "volume": 9131562.0}, {"date": "2019-09-12", "close": 1.25, "volume": 6552614.0}, {"date": "2019-09-13", "close": 1.245, "volume": 8763219.0}, {"date": "2019-09-16", "close": 1.245, "volume": 7991319.0}, {"date": "2019-09-17", "close": 1.255, "volume": 10459329.0}, {"date": "2019-09-18", "close": 1.27, "volume": 9097229.0}, {"date": "2019-09-19", "close": 1.275, "volume": 15234169.0}, {"date": "2019-09-20", "close": 1.3, "volume": 62364250.0}, {"date": "2019-09-23", "close": 1.28, "volume": 4565510.0}, {"date": "2019-09-24", "close": 1.28, "volume": 5544789.0}, {"date": "2019-09-25", "close": 1.28, "volume": 9628317.0}, {"date": "2019-09-26", "close": 1.27, "volume": 7811462.0}, {"date": "2019-09-27", "close": 1.265, "volume": 5713767.0}, {"date": "2019-09-30", "close": 1.27, "volume": 5169168.0}, {"date": "2019-10-01", "close": 1.275, "volume": 5245031.0}, {"date": "2019-10-02", "close": 1.26, "volume": 5194725.0}, {"date": "2019-10-03", "close": 1.245, "volume": 8441420.0}, {"date": "2019-10-04", "close": 1.265, "volume": 6115255.0}, {"date": "2019-10-07", "close": 1.28, "volume": 2829261.0}, {"date": "2019-10-08", "close": 1.275, "volume": 4576892.0}, {"date": "2019-10-09", "close": 1.27, "volume": 2505743.0}, {"date": "2019-10-10", "close": 1.27, "volume": 7881750.0}, {"date": "2019-10-11", "close": 1.265, "volume": 28304829.0}, {"date": "2019-10-14", "close": 1.26, "volume": 3819762.0}, {"date": "2019-10-15", "close": 1.275, "volume": 10239940.0}, {"date": "2019-10-16", "close": 1.3, "volume": 9488743.0}, {"date": "2019-10-17", "close": 1.305, "volume": 9451942.0}, {"date": "2019-10-18", "close": 1.305, "volume": 4545596.0}, {"date": "2019-10-21", "close": 1.31, "volume": 5239583.0}, {"date": "2019-10-22", "close": 1.325, "volume": 14164591.0}, {"date": "2019-10-23", "close": 1.325, "volume": 4417160.0}, {"date": "2019-10-24", "close": 1.315, "volume": 11474191.0}, {"date": "2019-10-25", "close": 1.32, "volume": 12009338.0}, {"date": "2019-10-28", "close": 1.32, "volume": 5961191.0}, {"date": "2019-10-29", "close": 1.32, "volume": 11636255.0}, {"date": "2019-10-30", "close": 1.32, "volume": 5664818.0}, {"date": "2019-10-31", "close": 1.325, "volume": 4550752.0}, {"date": "2019-11-01", "close": 1.335, "volume": 4230760.0}, {"date": "2019-11-04", "close": 1.335, "volume": 6802730.0}, {"date": "2019-11-05", "close": 1.335, "volume": 11966550.0}, {"date": "2019-11-06", "close": 1.33, "volume": 7718542.0}, {"date": "2019-11-07", "close": 1.335, "volume": 10408541.0}, {"date": "2019-11-08", "close": 1.29, "volume": 62700480.0}, {"date": "2019-11-11", "close": 1.295, "volume": 10899707.0}, {"date": "2019-11-12", "close": 1.275, "volume": 4390785.0}, {"date": "2019-11-13", "close": 1.27, "volume": 5902159.0}, {"date": "2019-11-14", "close": 1.265, "volume": 13256916.0}, {"date": "2019-11-15", "close": 1.265, "volume": 12066015.0}, {"date": "2019-11-18", "close": 1.26, "volume": 12002352.0}, {"date": "2019-11-19", "close": 1.265, "volume": 7281335.0}, {"date": "2019-11-20", "close": 1.24, "volume": 8790589.0}, {"date": "2019-11-21", "close": 1.235, "volume": 8199139.0}, {"date": "2019-11-22", "close": 1.23, "volume": 4921389.0}, {"date": "2019-11-25", "close": 1.23, "volume": 3930093.0}, {"date": "2019-11-26", "close": 1.235, "volume": 3739700.0}, {"date": "2019-11-27", "close": 1.24, "volume": 7974765.0}, {"date": "2019-11-28", "close": 1.24, "volume": 4837672.0}, {"date": "2019-11-29", "close": 1.225, "volume": 4000731.0}, {"date": "2019-12-02", "close": 1.235, "volume": 4892636.0}, {"date": "2019-12-03", "close": 1.215, "volume": 14220111.0}, {"date": "2019-12-04", "close": 1.215, "volume": 15166723.0}, {"date": "2019-12-05", "close": 1.22, "volume": 4652670.0}, {"date": "2019-12-06", "close": 1.22, "volume": 3987823.0}, {"date": "2019-12-09", "close": 1.21, "volume": 4322837.0}, {"date": "2019-12-10", "close": 1.205, "volume": 2825866.0}, {"date": "2019-12-11", "close": 1.205, "volume": 4535824.0}, {"date": "2019-12-12", "close": 1.175, "volume": 10008898.0}, {"date": "2019-12-13", "close": 1.17, "volume": 17181690.0}, {"date": "2019-12-16", "close": 1.185, "volume": 3698718.0}, {"date": "2019-12-17", "close": 1.19, "volume": 3265119.0}, {"date": "2019-12-18", "close": 1.185, "volume": 4722049.0}, {"date": "2019-12-19", "close": 1.18, "volume": 12651356.0}, {"date": "2019-12-20", "close": 1.185, "volume": 5351394.0}, {"date": "2019-12-23", "close": 1.19, "volume": 3843595.0}, {"date": "2019-12-24", "close": 1.19, "volume": 3519049.0}, {"date": "2019-12-27", "close": 1.2, "volume": 4034424.0}, {"date": "2019-12-30", "close": 1.2, "volume": 5026622.0}, {"date": "2019-12-31", "close": 1.175, "volume": 4456110.0}, {"date": "2020-01-02", "close": 1.165, "volume": 2613652.0}, {"date": "2020-01-03", "close": 1.18, "volume": 3892400.0}, {"date": "2020-01-06", "close": 1.19, "volume": 2453833.0}, {"date": "2020-01-07", "close": 1.195, "volume": 3613503.0}, {"date": "2020-01-08", "close": 1.185, "volume": 2970603.0}, {"date": "2020-01-09", "close": 1.195, "volume": 3510586.0}, {"date": "2020-01-10", "close": 1.195, "volume": 3499472.0}, {"date": "2020-01-13", "close": 1.18, "volume": 3528912.0}, {"date": "2020-01-14", "close": 1.205, "volume": 2523208.0}, {"date": "2020-01-15", "close": 1.205, "volume": 2607650.0}, {"date": "2020-01-16", "close": 1.22, "volume": 4549325.0}, {"date": "2020-01-17", "close": 1.215, "volume": 2622294.0}, {"date": "2020-01-20", "close": 1.21, "volume": 2544194.0}, {"date": "2020-01-21", "close": 1.215, "volume": 4119300.0}, {"date": "2020-01-22", "close": 1.23, "volume": 2798349.0}, {"date": "2020-01-23", "close": 1.225, "volume": 3022434.0}, {"date": "2020-01-24", "close": 1.225, "volume": 1837943.0}, {"date": "2020-01-28", "close": 1.205, "volume": 4386380.0}, {"date": "2020-01-29", "close": 1.215, "volume": 4405958.0}, {"date": "2020-01-30", "close": 1.22, "volume": 5828369.0}, {"date": "2020-01-31", "close": 1.225, "volume": 4825751.0}, {"date": "2020-02-03", "close": 1.21, "volume": 4224626.0}, {"date": "2020-02-04", "close": 1.21, "volume": 9321737.0}, {"date": "2020-02-05", "close": 1.205, "volume": 3973221.0}, {"date": "2020-02-06", "close": 1.21, "volume": 4451377.0}, {"date": "2020-02-07", "close": 1.21, "volume": 4390759.0}, {"date": "2020-02-10", "close": 1.21, "volume": 2465210.0}, {"date": "2020-02-11", "close": 1.215, "volume": 5125036.0}, {"date": "2020-02-12", "close": 1.22, "volume": 10432992.0}, {"date": "2020-02-13", "close": 1.21, "volume": 3745974.0}, {"date": "2020-02-14", "close": 1.21, "volume": 4122108.0}, {"date": "2020-02-17", "close": 1.215, "volume": 3296152.0}, {"date": "2020-02-18", "close": 1.21, "volume": 2938308.0}, {"date": "2020-02-19", "close": 1.23, "volume": 3360894.0}, {"date": "2020-02-20", "close": 1.225, "volume": 6650123.0}, {"date": "2020-02-21", "close": 1.21, "volume": 3098743.0}, {"date": "2020-02-24", "close": 1.19, "volume": 3303887.0}, {"date": "2020-02-25", "close": 1.185, "volume": 7566571.0}, {"date": "2020-02-26", "close": 1.18, "volume": 9461831.0}, {"date": "2020-02-27", "close": 1.17, "volume": 8897476.0}, {"date": "2020-02-28", "close": 1.14, "volume": 15427035.0}, {"date": "2020-03-02", "close": 1.13, "volume": 9895428.0}, {"date": "2020-03-03", "close": 1.155, "volume": 11606648.0}, {"date": "2020-03-04", "close": 1.15, "volume": 8936262.0}, {"date": "2020-03-05", "close": 1.175, "volume": 8780969.0}, {"date": "2020-03-06", "close": 1.15, "volume": 7704715.0}, {"date": "2020-03-09", "close": 1.11, "volume": 14572293.0}, {"date": "2020-03-10", "close": 1.12, "volume": 16548736.0}, {"date": "2020-03-11", "close": 1.095, "volume": 12968040.0}, {"date": "2020-03-12", "close": 1.05, "volume": 23380497.0}, {"date": "2020-03-13", "close": 1.06, "volume": 25956759.0}, {"date": "2020-03-16", "close": 0.96, "volume": 15324641.0}, {"date": "2020-03-17", "close": 0.995, "volume": 19958017.0}, {"date": "2020-03-18", "close": 0.95, "volume": 14723115.0}, {"date": "2020-03-19", "close": 0.86, "volume": 16112057.0}, {"date": "2020-03-20", "close": 0.805, "volume": 22034185.0}, {"date": "2020-03-23", "close": 0.715, "volume": 9616231.0}, {"date": "2020-03-24", "close": 0.77, "volume": 9997841.0}, {"date": "2020-03-25", "close": 0.85, "volume": 9086767.0}, {"date": "2020-03-26", "close": 0.865, "volume": 8204967.0}, {"date": "2020-03-27", "close": 0.8, "volume": 25479390.0}, {"date": "2020-03-30", "close": 0.78, "volume": 9728354.0}, {"date": "2020-03-31", "close": 0.8, "volume": 17074164.0}, {"date": "2020-04-01", "close": 0.8, "volume": 9967648.0}, {"date": "2020-04-02", "close": 0.77, "volume": 6455933.0}, {"date": "2020-04-03", "close": 0.745, "volume": 7761135.0}, {"date": "2020-04-06", "close": 0.755, "volume": 5292240.0}, {"date": "2020-04-07", "close": 0.775, "volume": 6589659.0}, {"date": "2020-04-08", "close": 0.77, "volume": 10216479.0}, {"date": "2020-04-09", "close": 0.79, "volume": 6137099.0}, {"date": "2020-04-14", "close": 0.79, "volume": 10369548.0}, {"date": "2020-04-15", "close": 0.805, "volume": 7589552.0}, {"date": "2020-04-16", "close": 0.785, "volume": 12982250.0}, {"date": "2020-04-17", "close": 0.815, "volume": 10372081.0}, {"date": "2020-04-20", "close": 0.79, "volume": 10152727.0}, {"date": "2020-04-21", "close": 0.77, "volume": 9960265.0}, {"date": "2020-04-22", "close": 0.775, "volume": 6269567.0}, {"date": "2020-04-23", "close": 0.765, "volume": 5724799.0}, {"date": "2020-04-24", "close": 0.745, "volume": 6187894.0}, {"date": "2020-04-27", "close": 0.75, "volume": 6008183.0}, {"date": "2020-04-28", "close": 0.75, "volume": 4382555.0}, {"date": "2020-04-29", "close": 0.755, "volume": 4402198.0}, {"date": "2020-04-30", "close": 0.785, "volume": 8298808.0}, {"date": "2020-05-01", "close": 0.735, "volume": 7704910.0}, {"date": "2020-05-04", "close": 0.735, "volume": 5270462.0}, {"date": "2020-05-05", "close": 0.76, "volume": 4065621.0}, {"date": "2020-05-06", "close": 0.75, "volume": 4337472.0}, {"date": "2020-05-07", "close": 0.74, "volume": 4253911.0}, {"date": "2020-05-08", "close": 0.745, "volume": 5423866.0}, {"date": "2020-05-11", "close": 0.77, "volume": 5871164.0}, {"date": "2020-05-12", "close": 0.77, "volume": 10020509.0}, {"date": "2020-05-13", "close": 0.745, "volume": 7191830.0}, {"date": "2020-05-14", "close": 0.73, "volume": 5394830.0}, {"date": "2020-05-15", "close": 0.74, "volume": 4216085.0}, {"date": "2020-05-18", "close": 0.73, "volume": 3883860.0}, {"date": "2020-05-19", "close": 0.74, "volume": 5870463.0}, {"date": "2020-05-20", "close": 0.74, "volume": 3388878.0}, {"date": "2020-05-21", "close": 0.765, "volume": 9050513.0}, {"date": "2020-05-22", "close": 0.775, "volume": 8834166.0}, {"date": "2020-05-25", "close": 0.795, "volume": 5952265.0}, {"date": "2020-05-26", "close": 0.825, "volume": 9174123.0}, {"date": "2020-05-27", "close": 0.84, "volume": 9652151.0}, {"date": "2020-05-28", "close": 0.845, "volume": 5193411.0}, {"date": "2020-05-29", "close": 0.8, "volume": 14316236.0}, {"date": "2020-06-01", "close": 0.815, "volume": 5675530.0}, {"date": "2020-06-02", "close": 0.815, "volume": 4142713.0}, {"date": "2020-06-03", "close": 0.835, "volume": 5532136.0}, {"date": "2020-06-04", "close": 0.87, "volume": 11018117.0}, {"date": "2020-06-05", "close": 0.885, "volume": 5144864.0}, {"date": "2020-06-09", "close": 0.9, "volume": 8733832.0}, {"date": "2020-06-10", "close": 0.895, "volume": 3795191.0}, {"date": "2020-06-11", "close": 0.865, "volume": 5686982.0}, {"date": "2020-06-12", "close": 0.85, "volume": 7202790.0}, {"date": "2020-06-15", "close": 0.835, "volume": 6179859.0}, {"date": "2020-06-16", "close": 0.885, "volume": 6761424.0}, {"date": "2020-06-17", "close": 0.885, "volume": 5820534.0}, {"date": "2020-06-18", "close": 0.87, "volume": 7625601.0}, {"date": "2020-06-19", "close": 0.895, "volume": 13571062.0}, {"date": "2020-06-22", "close": 0.87, "volume": 4530590.0}, {"date": "2020-06-23", "close": 0.94, "volume": 14820940.0}, {"date": "2020-06-24", "close": 0.94, "volume": 11397046.0}, {"date": "2020-06-25", "close": 0.93, "volume": 8233023.0}, {"date": "2020-06-26", "close": 0.94, "volume": 7960125.0}, {"date": "2020-06-29", "close": 0.915, "volume": 6340317.0}, {"date": "2020-06-30", "close": 0.9, "volume": 11355759.0}, {"date": "2020-07-01", "close": 0.91, "volume": 4094983.0}, {"date": "2020-07-02", "close": 0.91, "volume": 5063193.0}, {"date": "2020-07-03", "close": 0.91, "volume": 5557306.0}, {"date": "2020-07-06", "close": 0.9, "volume": 3085703.0}, {"date": "2020-07-07", "close": 0.885, "volume": 7933216.0}, {"date": "2020-07-08", "close": 0.885, "volume": 5140187.0}, {"date": "2020-07-09", "close": 0.88, "volume": 5621049.0}, {"date": "2020-07-10", "close": 0.885, "volume": 4160292.0}, {"date": "2020-07-13", "close": 0.92, "volume": 5758737.0}, {"date": "2020-07-14", "close": 0.9, "volume": 4324380.0}, {"date": "2020-07-15", "close": 0.905, "volume": 3798401.0}, {"date": "2020-07-16", "close": 0.895, "volume": 7243870.0}, {"date": "2020-07-17", "close": 0.9, "volume": 3029669.0}, {"date": "2020-07-20", "close": 0.885, "volume": 2056789.0}, {"date": "2020-07-21", "close": 0.89, "volume": 4616256.0}, {"date": "2020-07-22", "close": 0.885, "volume": 4760570.0}, {"date": "2020-07-23", "close": 0.9, "volume": 4904383.0}, {"date": "2020-07-24", "close": 0.89, "volume": 2201588.0}, {"date": "2020-07-27", "close": 0.89, "volume": 5492820.0}, {"date": "2020-07-28", "close": 0.89, "volume": 5306613.0}, {"date": "2020-07-29", "close": 0.89, "volume": 5998024.0}, {"date": "2020-07-30", "close": 0.89, "volume": 5712845.0}, {"date": "2020-07-31", "close": 0.885, "volume": 5111887.0}, {"date": "2020-08-03", "close": 0.89, "volume": 3638425.0}, {"date": "2020-08-04", "close": 0.91, "volume": 7650739.0}, {"date": "2020-08-05", "close": 0.9, "volume": 4631370.0}, {"date": "2020-08-06", "close": 0.88, "volume": 4713458.0}, {"date": "2020-08-07", "close": 0.905, "volume": 80546942.0}, {"date": "2020-08-10", "close": 0.915, "volume": 9317242.0}, {"date": "2020-08-11", "close": 0.905, "volume": 9869117.0}, {"date": "2020-08-12", "close": 0.895, "volume": 6023136.0}, {"date": "2020-08-13", "close": 0.9, "volume": 4380991.0}, {"date": "2020-08-14", "close": 0.895, "volume": 3443768.0}, {"date": "2020-08-17", "close": 0.865, "volume": 6770240.0}, {"date": "2020-08-18", "close": 0.875, "volume": 6641635.0}, {"date": "2020-08-19", "close": 0.85, "volume": 6499852.0}, {"date": "2020-08-20", "close": 0.88, "volume": 6242347.0}, {"date": "2020-08-21", "close": 0.88, "volume": 5856091.0}, {"date": "2020-08-24", "close": 0.87, "volume": 9373271.0}, {"date": "2020-08-25", "close": 0.895, "volume": 7208053.0}, {"date": "2020-08-26", "close": 0.915, "volume": 8731062.0}, {"date": "2020-08-27", "close": 0.885, "volume": 4469277.0}, {"date": "2020-08-28", "close": 0.895, "volume": 3057713.0}, {"date": "2020-08-31", "close": 0.9, "volume": 6879576.0}, {"date": "2020-09-01", "close": 0.885, "volume": 7370741.0}, {"date": "2020-09-02", "close": 0.905, "volume": 4557111.0}, {"date": "2020-09-03", "close": 0.915, "volume": 4482915.0}, {"date": "2020-09-04", "close": 0.88, "volume": 4551989.0}, {"date": "2020-09-07", "close": 0.865, "volume": 3930052.0}, {"date": "2020-09-08", "close": 0.865, "volume": 2630586.0}, {"date": "2020-09-09", "close": 0.86, "volume": 6023992.0}, {"date": "2020-09-10", "close": 0.855, "volume": 3822979.0}, {"date": "2020-09-11", "close": 0.875, "volume": 4551852.0}, {"date": "2020-09-14", "close": 0.87, "volume": 6368373.0}, {"date": "2020-09-15", "close": 0.87, "volume": 3020123.0}, {"date": "2020-09-16", "close": 0.88, "volume": 6439346.0}, {"date": "2020-09-17", "close": 0.88, "volume": 6995888.0}, {"date": "2020-09-18", "close": 0.88, "volume": 49886273.0}, {"date": "2020-09-21", "close": 0.855, "volume": 4831955.0}, {"date": "2020-09-22", "close": 0.855, "volume": 6606306.0}, {"date": "2020-09-23", "close": 0.905, "volume": 5667684.0}, {"date": "2020-09-24", "close": 0.9, "volume": 5673819.0}, {"date": "2020-09-25", "close": 0.91, "volume": 2913605.0}, {"date": "2020-09-28", "close": 0.915, "volume": 2706358.0}, {"date": "2020-09-29", "close": 0.885, "volume": 2493017.0}, {"date": "2020-09-30", "close": 0.85, "volume": 5987451.0}, {"date": "2020-10-01", "close": 0.86, "volume": 4145054.0}, {"date": "2020-10-02", "close": 0.855, "volume": 4559759.0}, {"date": "2020-10-05", "close": 0.885, "volume": 3057722.0}, {"date": "2020-10-06", "close": 0.88, "volume": 2757876.0}, {"date": "2020-10-07", "close": 0.88, "volume": 2954677.0}, {"date": "2020-10-08", "close": 0.875, "volume": 3093518.0}, {"date": "2020-10-09", "close": 0.89, "volume": 2892382.0}, {"date": "2020-10-12", "close": 0.88, "volume": 995962.0}, {"date": "2020-10-13", "close": 0.9, "volume": 5063429.0}, {"date": "2020-10-14", "close": 0.89, "volume": 2127659.0}, {"date": "2020-10-15", "close": 0.9, "volume": 2656452.0}, {"date": "2020-10-16", "close": 0.885, "volume": 1922145.0}, {"date": "2020-10-19", "close": 0.875, "volume": 1849161.0}, {"date": "2020-10-20", "close": 0.9, "volume": 2351871.0}, {"date": "2020-10-21", "close": 0.9, "volume": 2091851.0}, {"date": "2020-10-22", "close": 0.89, "volume": 2798926.0}, {"date": "2020-10-23", "close": 0.895, "volume": 2243681.0}, {"date": "2020-10-26", "close": 0.9, "volume": 2064373.0}, {"date": "2020-10-27", "close": 0.88, "volume": 4279294.0}, {"date": "2020-10-28", "close": 0.89, "volume": 1889765.0}, {"date": "2020-10-29", "close": 0.885, "volume": 5445093.0}, {"date": "2020-10-30", "close": 0.875, "volume": 3429735.0}, {"date": "2020-11-02", "close": 0.92, "volume": 3194738.0}, {"date": "2020-11-03", "close": 0.92, "volume": 4887033.0}, {"date": "2020-11-04", "close": 0.925, "volume": 7472680.0}, {"date": "2020-11-05", "close": 0.95, "volume": 14829462.0}, {"date": "2020-11-06", "close": 0.925, "volume": 3671836.0}, {"date": "2020-11-09", "close": 0.94, "volume": 1287898.0}, {"date": "2020-11-10", "close": 0.95, "volume": 3517451.0}, {"date": "2020-11-11", "close": 0.97, "volume": 3236798.0}, {"date": "2020-11-12", "close": 0.965, "volume": 2489450.0}, {"date": "2020-11-13", "close": 0.97, "volume": 1178376.0}, {"date": "2020-11-16", "close": 0.995, "volume": 255834.0}, {"date": "2020-11-17", "close": 1.0, "volume": 3649650.0}, {"date": "2020-11-20", "close": 0.955, "volume": 4621193.0}, {"date": "2020-11-23", "close": 0.945, "volume": 2848329.0}, {"date": "2020-11-24", "close": 0.94, "volume": 5156254.0}, {"date": "2020-11-25", "close": 0.935, "volume": 5121885.0}, {"date": "2020-11-26", "close": 0.915, "volume": 3056987.0}, {"date": "2020-11-27", "close": 0.91, "volume": 1990093.0}, {"date": "2020-11-30", "close": 0.855, "volume": 9289342.0}, {"date": "2020-12-01", "close": 0.89, "volume": 4811026.0}, {"date": "2020-12-02", "close": 0.895, "volume": 3286191.0}, {"date": "2020-12-03", "close": 0.895, "volume": 4354863.0}, {"date": "2020-12-04", "close": 0.895, "volume": 3798621.0}, {"date": "2020-12-07", "close": 0.9, "volume": 3484997.0}, {"date": "2020-12-08", "close": 0.895, "volume": 3732543.0}, {"date": "2020-12-09", "close": 0.905, "volume": 2498746.0}, {"date": "2020-12-10", "close": 0.89, "volume": 5979919.0}, {"date": "2020-12-11", "close": 0.905, "volume": 3023896.0}, {"date": "2020-12-14", "close": 0.93, "volume": 4036747.0}, {"date": "2020-12-15", "close": 0.935, "volume": 3920428.0}, {"date": "2020-12-16", "close": 0.92, "volume": 3240126.0}, {"date": "2020-12-17", "close": 0.915, "volume": 4846635.0}, {"date": "2020-12-18", "close": 0.885, "volume": 12102651.0}, {"date": "2020-12-21", "close": 0.89, "volume": 2828765.0}, {"date": "2020-12-22", "close": 0.88, "volume": 3076282.0}, {"date": "2020-12-23", "close": 0.88, "volume": 2152486.0}, {"date": "2020-12-24", "close": 0.89, "volume": 1517833.0}, {"date": "2020-12-29", "close": 0.905, "volume": 1790787.0}, {"date": "2020-12-30", "close": 0.895, "volume": 2457208.0}, {"date": "2020-12-31", "close": 0.87, "volume": 2116459.0}, {"date": "2021-01-04", "close": 0.88, "volume": 1560062.0}, {"date": "2021-01-05", "close": 0.87, "volume": 2096491.0}, {"date": "2021-01-06", "close": 0.865, "volume": 2347313.0}, {"date": "2021-01-07", "close": 0.855, "volume": 2639928.0}, {"date": "2021-01-08", "close": 0.855, "volume": 2639782.0}, {"date": "2021-01-11", "close": 0.855, "volume": 2956207.0}, {"date": "2021-01-12", "close": 0.845, "volume": 3881983.0}, {"date": "2021-01-13", "close": 0.845, "volume": 3898081.0}, {"date": "2021-01-14", "close": 0.845, "volume": 3066908.0}, {"date": "2021-01-15", "close": 0.845, "volume": 1924559.0}, {"date": "2021-01-18", "close": 0.84, "volume": 2668782.0}, {"date": "2021-01-19", "close": 0.85, "volume": 2233094.0}, {"date": "2021-01-20", "close": 0.845, "volume": 1879933.0}, {"date": "2021-01-21", "close": 0.84, "volume": 2700286.0}, {"date": "2021-01-22", "close": 0.84, "volume": 2258360.0}, {"date": "2021-01-25", "close": 0.84, "volume": 2058393.0}, {"date": "2021-01-27", "close": 0.835, "volume": 4247188.0}, {"date": "2021-01-28", "close": 0.81, "volume": 5905130.0}, {"date": "2021-01-29", "close": 0.81, "volume": 5742761.0}, {"date": "2021-02-01", "close": 0.835, "volume": 5499477.0}, {"date": "2021-02-02", "close": 0.825, "volume": 3880239.0}, {"date": "2021-02-03", "close": 0.83, "volume": 3600213.0}, {"date": "2021-02-04", "close": 0.81, "volume": 6160994.0}, {"date": "2021-02-05", "close": 0.81, "volume": 4232286.0}, {"date": "2021-02-08", "close": 0.805, "volume": 2217715.0}, {"date": "2021-02-09", "close": 0.79, "volume": 3887857.0}, {"date": "2021-02-10", "close": 0.805, "volume": 2933152.0}, {"date": "2021-02-11", "close": 0.805, "volume": 1797520.0}, {"date": "2021-02-12", "close": 0.825, "volume": 2380817.0}, {"date": "2021-02-15", "close": 0.825, "volume": 2935849.0}, {"date": "2021-02-16", "close": 0.82, "volume": 2148306.0}, {"date": "2021-02-17", "close": 0.83, "volume": 3995066.0}, {"date": "2021-02-18", "close": 0.82, "volume": 2076050.0}, {"date": "2021-02-19", "close": 0.81, "volume": 2061538.0}, {"date": "2021-02-22", "close": 0.81, "volume": 3046448.0}, {"date": "2021-02-23", "close": 0.82, "volume": 2761913.0}, {"date": "2021-02-24", "close": 0.82, "volume": 3475984.0}, {"date": "2021-02-25", "close": 0.83, "volume": 5711518.0}, {"date": "2021-02-26", "close": 0.79, "volume": 6282155.0}, {"date": "2021-03-01", "close": 0.8, "volume": 3610475.0}, {"date": "2021-03-02", "close": 0.795, "volume": 3240615.0}, {"date": "2021-03-03", "close": 0.8, "volume": 2357471.0}, {"date": "2021-03-04", "close": 0.795, "volume": 2558389.0}, {"date": "2021-03-05", "close": 0.785, "volume": 2161556.0}, {"date": "2021-03-08", "close": 0.81, "volume": 2893525.0}, {"date": "2021-03-09", "close": 0.8, "volume": 2262386.0}, {"date": "2021-03-10", "close": 0.8, "volume": 3525317.0}, {"date": "2021-03-11", "close": 0.8, "volume": 2734635.0}, {"date": "2021-03-12", "close": 0.805, "volume": 3834761.0}, {"date": "2021-03-15", "close": 0.815, "volume": 4453237.0}, {"date": "2021-03-16", "close": 0.84, "volume": 4360400.0}, {"date": "2021-03-17", "close": 0.845, "volume": 4815176.0}, {"date": "2021-03-18", "close": 0.85, "volume": 4924449.0}, {"date": "2021-03-19", "close": 0.83, "volume": 5499049.0}, {"date": "2021-03-22", "close": 0.825, "volume": 2322245.0}, {"date": "2021-03-23", "close": 0.825, "volume": 1387881.0}, {"date": "2021-03-24", "close": 0.835, "volume": 1379688.0}, {"date": "2021-03-25", "close": 0.83, "volume": 2693153.0}, {"date": "2021-03-26", "close": 0.845, "volume": 3959338.0}, {"date": "2021-03-29", "close": 0.835, "volume": 1971745.0}, {"date": "2021-03-30", "close": 0.805, "volume": 2652780.0}, {"date": "2021-03-31", "close": 0.825, "volume": 3578879.0}, {"date": "2021-04-01", "close": 0.825, "volume": 2243737.0}, {"date": "2021-04-06", "close": 0.825, "volume": 3218609.0}, {"date": "2021-04-07", "close": 0.825, "volume": 1754741.0}, {"date": "2021-04-08", "close": 0.835, "volume": 2899183.0}, {"date": "2021-04-09", "close": 0.845, "volume": 1124102.0}, {"date": "2021-04-12", "close": 0.86, "volume": 2059766.0}, {"date": "2021-04-13", "close": 0.855, "volume": 4241775.0}, {"date": "2021-04-14", "close": 0.85, "volume": 3708132.0}, {"date": "2021-04-15", "close": 0.855, "volume": 4066692.0}, {"date": "2021-04-16", "close": 0.875, "volume": 3866202.0}, {"date": "2021-04-19", "close": 0.89, "volume": 3711280.0}, {"date": "2021-04-20", "close": 0.875, "volume": 3844075.0}, {"date": "2021-04-21", "close": 0.86, "volume": 3776752.0}, {"date": "2021-04-22", "close": 0.88, "volume": 3274200.0}, {"date": "2021-04-23", "close": 0.875, "volume": 1891290.0}, {"date": "2021-04-26", "close": 0.87, "volume": 2276623.0}, {"date": "2021-04-27", "close": 0.865, "volume": 2313121.0}, {"date": "2021-04-28", "close": 0.88, "volume": 2005285.0}, {"date": "2021-04-29", "close": 0.89, "volume": 2012430.0}, {"date": "2021-04-30", "close": 0.875, "volume": 2717307.0}, {"date": "2021-05-03", "close": 0.88, "volume": 2378432.0}, {"date": "2021-05-04", "close": 0.89, "volume": 1407332.0}, {"date": "2021-05-05", "close": 0.895, "volume": 1840521.0}, {"date": "2021-05-06", "close": 0.89, "volume": 2014445.0}, {"date": "2021-05-07", "close": 0.895, "volume": 1700364.0}, {"date": "2021-05-10", "close": 0.915, "volume": 3451260.0}, {"date": "2021-05-11", "close": 0.895, "volume": 5326049.0}, {"date": "2021-05-12", "close": 0.87, "volume": 3873818.0}, {"date": "2021-05-13", "close": 0.855, "volume": 2674185.0}, {"date": "2021-05-14", "close": 0.875, "volume": 1624770.0}, {"date": "2021-05-17", "close": 0.88, "volume": 1638448.0}, {"date": "2021-05-18", "close": 0.875, "volume": 1374821.0}, {"date": "2021-05-19", "close": 0.86, "volume": 4280172.0}, {"date": "2021-05-20", "close": 0.9, "volume": 4101702.0}, {"date": "2021-05-21", "close": 0.915, "volume": 3252082.0}, {"date": "2021-05-24", "close": 0.925, "volume": 3874125.0}, {"date": "2021-05-25", "close": 0.955, "volume": 4310812.0}, {"date": "2021-05-26", "close": 0.935, "volume": 4771758.0}, {"date": "2021-05-27", "close": 0.91, "volume": 8973049.0}, {"date": "2021-05-28", "close": 0.9, "volume": 5151822.0}, {"date": "2021-05-31", "close": 0.905, "volume": 2769446.0}, {"date": "2021-06-01", "close": 0.9, "volume": 2241701.0}, {"date": "2021-06-02", "close": 0.905, "volume": 2448164.0}, {"date": "2021-06-03", "close": 0.905, "volume": 3582451.0}, {"date": "2021-06-04", "close": 0.9, "volume": 4144161.0}, {"date": "2021-06-07", "close": 0.9, "volume": 1691452.0}, {"date": "2021-06-08", "close": 0.895, "volume": 5087758.0}, {"date": "2021-06-09", "close": 0.9, "volume": 2442214.0}, {"date": "2021-06-10", "close": 0.92, "volume": 24731132.0}, {"date": "2021-06-11", "close": 0.915, "volume": 3662776.0}, {"date": "2021-06-15", "close": 0.91, "volume": 2590324.0}, {"date": "2021-06-16", "close": 0.905, "volume": 3350298.0}, {"date": "2021-06-17", "close": 0.9, "volume": 3589914.0}, {"date": "2021-06-18", "close": 0.905, "volume": 6048347.0}, {"date": "2021-06-21", "close": 0.91, "volume": 2714492.0}, {"date": "2021-06-22", "close": 0.905, "volume": 2858707.0}, {"date": "2021-06-23", "close": 0.89, "volume": 5656343.0}, {"date": "2021-06-24", "close": 0.89, "volume": 7164937.0}, {"date": "2021-06-25", "close": 0.895, "volume": 2845115.0}, {"date": "2021-06-28", "close": 0.905, "volume": 3816292.0}, {"date": "2021-06-29", "close": 0.89, "volume": 3553528.0}, {"date": "2021-06-30", "close": 0.875, "volume": 5119447.0}, {"date": "2021-07-01", "close": 0.88, "volume": 3563561.0}, {"date": "2021-07-02", "close": 0.885, "volume": 2257992.0}, {"date": "2021-07-05", "close": 0.89, "volume": 1471342.0}, {"date": "2021-07-06", "close": 0.895, "volume": 2821489.0}, {"date": "2021-07-07", "close": 0.895, "volume": 4348875.0}, {"date": "2021-07-08", "close": 0.895, "volume": 3317330.0}, {"date": "2021-07-09", "close": 0.9, "volume": 4060533.0}, {"date": "2021-07-12", "close": 0.9, "volume": 1425070.0}, {"date": "2021-07-13", "close": 0.895, "volume": 2237028.0}, {"date": "2021-07-14", "close": 0.895, "volume": 1750757.0}, {"date": "2021-07-15", "close": 0.885, "volume": 2596304.0}, {"date": "2021-07-16", "close": 0.875, "volume": 2767306.0}, {"date": "2021-07-19", "close": 0.87, "volume": 1519709.0}, {"date": "2021-07-20", "close": 0.865, "volume": 3246136.0}, {"date": "2021-07-21", "close": 0.87, "volume": 3682648.0}, {"date": "2021-07-22", "close": 0.875, "volume": 2096052.0}, {"date": "2021-07-23", "close": 0.875, "volume": 1722482.0}, {"date": "2021-07-26", "close": 0.87, "volume": 2272693.0}, {"date": "2021-07-27", "close": 0.86, "volume": 5474695.0}, {"date": "2021-07-28", "close": 0.88, "volume": 4208901.0}, {"date": "2021-07-29", "close": 0.865, "volume": 1975824.0}, {"date": "2021-07-30", "close": 0.875, "volume": 3453866.0}, {"date": "2021-08-02", "close": 0.88, "volume": 1222664.0}, {"date": "2021-08-03", "close": 0.875, "volume": 1939380.0}, {"date": "2021-08-04", "close": 0.865, "volume": 1557569.0}, {"date": "2021-08-05", "close": 0.87, "volume": 1590839.0}, {"date": "2021-08-06", "close": 0.875, "volume": 2912123.0}, {"date": "2021-08-09", "close": 0.87, "volume": 2440838.0}, {"date": "2021-08-10", "close": 0.88, "volume": 3052007.0}, {"date": "2021-08-11", "close": 0.88, "volume": 3190184.0}, {"date": "2021-08-12", "close": 0.885, "volume": 2391798.0}, {"date": "2021-08-13", "close": 0.885, "volume": 1989733.0}, {"date": "2021-08-16", "close": 0.885, "volume": 2753471.0}, {"date": "2021-08-17", "close": 0.88, "volume": 2445289.0}, {"date": "2021-08-18", "close": 0.91, "volume": 3739175.0}, {"date": "2021-08-19", "close": 0.895, "volume": 3623108.0}, {"date": "2021-08-20", "close": 0.89, "volume": 2612103.0}, {"date": "2021-08-23", "close": 0.89, "volume": 1616625.0}, {"date": "2021-08-24", "close": 0.905, "volume": 2158118.0}, {"date": "2021-08-25", "close": 0.905, "volume": 3517109.0}, {"date": "2021-08-26", "close": 0.895, "volume": 3270347.0}, {"date": "2021-08-27", "close": 0.905, "volume": 4288403.0}, {"date": "2021-08-30", "close": 0.9, "volume": 4273556.0}, {"date": "2021-08-31", "close": 0.92, "volume": 5204982.0}, {"date": "2021-09-01", "close": 0.9, "volume": 2798857.0}, {"date": "2021-09-02", "close": 0.895, "volume": 2694769.0}, {"date": "2021-09-03", "close": 0.92, "volume": 3149216.0}, {"date": "2021-09-06", "close": 0.875, "volume": 7258809.0}, {"date": "2021-09-07", "close": 0.875, "volume": 5172649.0}, {"date": "2021-09-08", "close": 0.865, "volume": 6362231.0}, {"date": "2021-09-09", "close": 0.85, "volume": 7024316.0}, {"date": "2021-09-10", "close": 0.855, "volume": 8098672.0}, {"date": "2021-09-13", "close": 0.855, "volume": 8083808.0}, {"date": "2021-09-14", "close": 0.88, "volume": 9021829.0}, {"date": "2021-09-15", "close": 0.875, "volume": 9844466.0}, {"date": "2021-09-16", "close": 0.885, "volume": 12249568.0}, {"date": "2021-09-17", "close": 0.855, "volume": 72006457.0}, {"date": "2021-09-20", "close": 0.84, "volume": 8227502.0}, {"date": "2021-09-21", "close": 0.815, "volume": 7434107.0}, {"date": "2021-09-22", "close": 0.825, "volume": 8302560.0}, {"date": "2021-09-23", "close": 0.84, "volume": 5249476.0}, {"date": "2021-09-24", "close": 0.825, "volume": 3426618.0}, {"date": "2021-09-27", "close": 0.825, "volume": 7680881.0}, {"date": "2021-09-28", "close": 0.825, "volume": 3288776.0}, {"date": "2021-09-29", "close": 0.805, "volume": 6190379.0}, {"date": "2021-09-30", "close": 0.8, "volume": 4898352.0}, {"date": "2021-10-01", "close": 0.795, "volume": 4505634.0}, {"date": "2021-10-04", "close": 0.8, "volume": 3319406.0}, {"date": "2021-10-05", "close": 0.79, "volume": 4028570.0}, {"date": "2021-10-06", "close": 0.785, "volume": 5592407.0}, {"date": "2021-10-07", "close": 0.805, "volume": 4697894.0}, {"date": "2021-10-08", "close": 0.815, "volume": 6418989.0}, {"date": "2021-10-11", "close": 0.815, "volume": 3609583.0}, {"date": "2021-10-12", "close": 0.8, "volume": 5892996.0}, {"date": "2021-10-13", "close": 0.815, "volume": 4927704.0}, {"date": "2021-10-14", "close": 0.815, "volume": 2533764.0}, {"date": "2021-10-15", "close": 0.825, "volume": 2385174.0}, {"date": "2021-10-18", "close": 0.805, "volume": 2631955.0}, {"date": "2021-10-19", "close": 0.815, "volume": 2422219.0}, {"date": "2021-10-20", "close": 0.81, "volume": 2819182.0}, {"date": "2021-10-21", "close": 0.82, "volume": 2004929.0}, {"date": "2021-10-22", "close": 0.82, "volume": 2432027.0}, {"date": "2021-10-25", "close": 0.825, "volume": 1925307.0}, {"date": "2021-10-26", "close": 0.825, "volume": 2884383.0}, {"date": "2021-10-27", "close": 0.835, "volume": 2875465.0}, {"date": "2021-10-28", "close": 0.82, "volume": 3754802.0}, {"date": "2021-10-29", "close": 0.81, "volume": 5313234.0}, {"date": "2021-11-01", "close": 0.81, "volume": 4864129.0}, {"date": "2021-11-02", "close": 0.81, "volume": 2203740.0}, {"date": "2021-11-03", "close": 0.815, "volume": 1867882.0}, {"date": "2021-11-04", "close": 0.81, "volume": 20189235.0}, {"date": "2021-11-05", "close": 0.85, "volume": 7329861.0}, {"date": "2021-11-08", "close": 0.84, "volume": 5695988.0}, {"date": "2021-11-09", "close": 0.835, "volume": 1944127.0}, {"date": "2021-11-10", "close": 0.845, "volume": 2798455.0}, {"date": "2021-11-11", "close": 0.835, "volume": 2484459.0}, {"date": "2021-11-12", "close": 0.84, "volume": 2446076.0}, {"date": "2021-11-15", "close": 0.84, "volume": 1626199.0}, {"date": "2021-11-16", "close": 0.83, "volume": 3764596.0}, {"date": "2021-11-17", "close": 0.83, "volume": 1954912.0}, {"date": "2021-11-18", "close": 0.835, "volume": 2089080.0}, {"date": "2021-11-19", "close": 0.85, "volume": 2646138.0}, {"date": "2021-11-22", "close": 0.86, "volume": 1829421.0}, {"date": "2021-11-23", "close": 0.86, "volume": 2765399.0}, {"date": "2021-11-24", "close": 0.865, "volume": 1679833.0}, {"date": "2021-11-25", "close": 0.865, "volume": 2152675.0}, {"date": "2021-11-26", "close": 0.87, "volume": 4262885.0}, {"date": "2021-11-29", "close": 0.855, "volume": 4794392.0}, {"date": "2021-11-30", "close": 0.86, "volume": 4259694.0}, {"date": "2021-12-01", "close": 0.86, "volume": 2695992.0}, {"date": "2021-12-02", "close": 0.855, "volume": 2600088.0}, {"date": "2021-12-03", "close": 0.86, "volume": 2311628.0}, {"date": "2021-12-06", "close": 0.855, "volume": 2621513.0}, {"date": "2021-12-07", "close": 0.87, "volume": 4580809.0}, {"date": "2021-12-08", "close": 0.875, "volume": 2818569.0}, {"date": "2021-12-09", "close": 0.88, "volume": 3389070.0}, {"date": "2021-12-10", "close": 0.865, "volume": 1949567.0}, {"date": "2021-12-13", "close": 0.86, "volume": 2155848.0}, {"date": "2021-12-14", "close": 0.865, "volume": 3886262.0}, {"date": "2021-12-15", "close": 0.86, "volume": 1782094.0}, {"date": "2021-12-16", "close": 0.88, "volume": 4616926.0}, {"date": "2021-12-17", "close": 0.865, "volume": 6289232.0}, {"date": "2021-12-20", "close": 0.87, "volume": 2133621.0}, {"date": "2021-12-21", "close": 0.87, "volume": 1902356.0}, {"date": "2021-12-22", "close": 0.86, "volume": 1862880.0}, {"date": "2021-12-23", "close": 0.875, "volume": 2815040.0}, {"date": "2021-12-24", "close": 0.885, "volume": 771478.0}, {"date": "2021-12-29", "close": 0.895, "volume": 2728225.0}, {"date": "2021-12-30", "close": 0.88, "volume": 2955156.0}, {"date": "2021-12-31", "close": 0.87, "volume": 1481439.0}, {"date": "2022-01-04", "close": 0.885, "volume": 2670004.0}, {"date": "2022-01-05", "close": 0.88, "volume": 1931946.0}, {"date": "2022-01-06", "close": 0.855, "volume": 3119822.0}, {"date": "2022-01-07", "close": 0.875, "volume": 1487647.0}, {"date": "2022-01-10", "close": 0.865, "volume": 1148858.0}, {"date": "2022-01-11", "close": 0.86, "volume": 2402852.0}, {"date": "2022-01-12", "close": 0.865, "volume": 2945941.0}, {"date": "2022-01-13", "close": 0.865, "volume": 1870891.0}, {"date": "2022-01-14", "close": 0.86, "volume": 2055888.0}, {"date": "2022-01-17", "close": 0.86, "volume": 1245039.0}, {"date": "2022-01-18", "close": 0.865, "volume": 1444297.0}, {"date": "2022-01-19", "close": 0.855, "volume": 2116907.0}, {"date": "2022-01-20", "close": 0.84, "volume": 3344012.0}, {"date": "2022-01-21", "close": 0.82, "volume": 4496694.0}, {"date": "2022-01-24", "close": 0.83, "volume": 3137547.0}, {"date": "2022-01-25", "close": 0.805, "volume": 6163374.0}, {"date": "2022-01-27", "close": 0.81, "volume": 5650168.0}, {"date": "2022-01-28", "close": 0.83, "volume": 7373129.0}, {"date": "2022-01-31", "close": 0.84, "volume": 3027116.0}, {"date": "2022-02-01", "close": 0.84, "volume": 1380042.0}, {"date": "2022-02-02", "close": 0.85, "volume": 1875111.0}, {"date": "2022-02-03", "close": 0.85, "volume": 1594625.0}, {"date": "2022-02-04", "close": 0.855, "volume": 2322686.0}, {"date": "2022-02-07", "close": 0.845, "volume": 1664067.0}, {"date": "2022-02-08", "close": 0.86, "volume": 2036497.0}, {"date": "2022-02-09", "close": 0.875, "volume": 3389018.0}, {"date": "2022-02-10", "close": 0.87, "volume": 2634128.0}, {"date": "2022-02-11", "close": 0.85, "volume": 2630054.0}, {"date": "2022-02-14", "close": 0.87, "volume": 3824938.0}, {"date": "2022-02-15", "close": 0.87, "volume": 2035543.0}, {"date": "2022-02-16", "close": 0.89, "volume": 3157425.0}, {"date": "2022-02-17", "close": 0.885, "volume": 4196507.0}, {"date": "2022-02-18", "close": 0.895, "volume": 3219971.0}, {"date": "2022-02-21", "close": 0.89, "volume": 2351351.0}, {"date": "2022-02-22", "close": 0.885, "volume": 3629763.0}, {"date": "2022-02-23", "close": 0.89, "volume": 2903116.0}, {"date": "2022-02-24", "close": 0.88, "volume": 5161635.0}, {"date": "2022-02-25", "close": 0.875, "volume": 2442010.0}, {"date": "2022-02-28", "close": 0.885, "volume": 5839543.0}, {"date": "2022-03-01", "close": 0.87, "volume": 3520744.0}, {"date": "2022-03-02", "close": 0.865, "volume": 5097382.0}, {"date": "2022-03-03", "close": 0.85, "volume": 3722882.0}, {"date": "2022-03-04", "close": 0.87, "volume": 5037004.0}, {"date": "2022-03-07", "close": 0.85, "volume": 3881793.0}, {"date": "2022-03-08", "close": 0.835, "volume": 3136857.0}, {"date": "2022-03-09", "close": 0.84, "volume": 2145586.0}, {"date": "2022-03-10", "close": 0.855, "volume": 3298874.0}, {"date": "2022-03-11", "close": 0.845, "volume": 5585605.0}, {"date": "2022-03-14", "close": 0.85, "volume": 3106115.0}, {"date": "2022-03-15", "close": 0.85, "volume": 3689593.0}, {"date": "2022-03-16", "close": 0.84, "volume": 4726037.0}, {"date": "2022-03-17", "close": 0.845, "volume": 5291233.0}, {"date": "2022-03-18", "close": 0.85, "volume": 6802041.0}, {"date": "2022-03-21", "close": 0.85, "volume": 3344282.0}, {"date": "2022-03-22", "close": 0.85, "volume": 4774469.0}, {"date": "2022-03-23", "close": 0.85, "volume": 2115205.0}, {"date": "2022-03-24", "close": 0.845, "volume": 2013180.0}, {"date": "2022-03-25", "close": 0.86, "volume": 4608402.0}, {"date": "2022-03-28", "close": 0.85, "volume": 3923427.0}, {"date": "2022-03-29", "close": 0.85, "volume": 6711942.0}, {"date": "2022-03-30", "close": 0.835, "volume": 4200509.0}, {"date": "2022-03-31", "close": 0.83, "volume": 5914299.0}, {"date": "2022-04-01", "close": 0.835, "volume": 2750004.0}, {"date": "2022-04-04", "close": 0.845, "volume": 3473395.0}, {"date": "2022-04-05", "close": 0.83, "volume": 5647352.0}, {"date": "2022-04-06", "close": 0.84, "volume": 5438862.0}, {"date": "2022-04-07", "close": 0.845, "volume": 3623921.0}, {"date": "2022-04-08", "close": 0.835, "volume": 3100678.0}, {"date": "2022-04-11", "close": 0.84, "volume": 2099764.0}, {"date": "2022-04-12", "close": 0.835, "volume": 1886561.0}, {"date": "2022-04-13", "close": 0.835, "volume": 1920151.0}, {"date": "2022-04-14", "close": 0.84, "volume": 1921663.0}, {"date": "2022-04-19", "close": 0.85, "volume": 3496352.0}, {"date": "2022-04-20", "close": 0.855, "volume": 4897931.0}, {"date": "2022-04-21", "close": 0.87, "volume": 2859160.0}, {"date": "2022-04-22", "close": 0.87, "volume": 3435164.0}, {"date": "2022-04-26", "close": 0.86, "volume": 2350671.0}, {"date": "2022-04-27", "close": 0.85, "volume": 3488579.0}, {"date": "2022-04-28", "close": 0.86, "volume": 2755586.0}, {"date": "2022-04-29", "close": 0.855, "volume": 4322989.0}, {"date": "2022-05-02", "close": 0.87, "volume": 3491458.0}, {"date": "2022-05-03", "close": 0.85, "volume": 2430377.0}, {"date": "2022-05-04", "close": 0.83, "volume": 4292980.0}, {"date": "2022-05-05", "close": 0.84, "volume": 3198690.0}, {"date": "2022-05-06", "close": 0.845, "volume": 3558418.0}, {"date": "2022-05-09", "close": 0.805, "volume": 4734325.0}, {"date": "2022-05-10", "close": 0.805, "volume": 4659670.0}, {"date": "2022-05-11", "close": 0.79, "volume": 3318673.0}, {"date": "2022-05-12", "close": 0.785, "volume": 3674664.0}, {"date": "2022-05-13", "close": 0.805, "volume": 3137482.0}, {"date": "2022-05-16", "close": 0.81, "volume": 2890241.0}, {"date": "2022-05-17", "close": 0.815, "volume": 1868921.0}, {"date": "2022-05-18", "close": 0.83, "volume": 4216601.0}, {"date": "2022-05-19", "close": 0.81, "volume": 2604905.0}, {"date": "2022-05-20", "close": 0.8, "volume": 2991572.0}, {"date": "2022-05-23", "close": 0.795, "volume": 1443431.0}, {"date": "2022-05-24", "close": 0.79, "volume": 3402169.0}, {"date": "2022-05-25", "close": 0.79, "volume": 3654593.0}, {"date": "2022-05-26", "close": 0.78, "volume": 2790622.0}, {"date": "2022-05-27", "close": 0.785, "volume": 2227074.0}, {"date": "2022-05-30", "close": 0.8, "volume": 2144021.0}, {"date": "2022-05-31", "close": 0.79, "volume": 3584950.0}, {"date": "2022-06-01", "close": 0.795, "volume": 2072466.0}, {"date": "2022-06-02", "close": 0.785, "volume": 2158507.0}, {"date": "2022-06-03", "close": 0.78, "volume": 2177817.0}, {"date": "2022-06-06", "close": 0.78, "volume": 1249508.0}, {"date": "2022-06-07", "close": 0.755, "volume": 4652687.0}, {"date": "2022-06-08", "close": 0.745, "volume": 2974673.0}, {"date": "2022-06-09", "close": 0.74, "volume": 3423737.0}, {"date": "2022-06-10", "close": 0.735, "volume": 5626348.0}, {"date": "2022-06-14", "close": 0.7, "volume": 6115590.0}, {"date": "2022-06-15", "close": 0.69, "volume": 5242405.0}, {"date": "2022-06-16", "close": 0.695, "volume": 4249016.0}, {"date": "2022-06-17", "close": 0.68, "volume": 7486216.0}, {"date": "2022-06-20", "close": 0.69, "volume": 6327127.0}, {"date": "2022-06-21", "close": 0.715, "volume": 4621273.0}, {"date": "2022-06-22", "close": 0.72, "volume": 5614847.0}, {"date": "2022-06-23", "close": 0.735, "volume": 4080287.0}, {"date": "2022-06-24", "close": 0.76, "volume": 4249798.0}, {"date": "2022-06-27", "close": 0.79, "volume": 7421895.0}, {"date": "2022-06-28", "close": 0.795, "volume": 6307252.0}, {"date": "2022-06-29", "close": 0.765, "volume": 5750584.0}, {"date": "2022-06-30", "close": 0.755, "volume": 7093326.0}, {"date": "2022-07-01", "close": 0.755, "volume": 3071936.0}, {"date": "2022-07-04", "close": 0.775, "volume": 2976620.0}, {"date": "2022-07-05", "close": 0.775, "volume": 3249789.0}, {"date": "2022-07-06", "close": 0.805, "volume": 5556025.0}, {"date": "2022-07-07", "close": 0.79, "volume": 3108072.0}, {"date": "2022-07-08", "close": 0.795, "volume": 2866158.0}, {"date": "2022-07-11", "close": 0.785, "volume": 2094923.0}, {"date": "2022-07-12", "close": 0.78, "volume": 3799501.0}, {"date": "2022-07-13", "close": 0.78, "volume": 2255588.0}, {"date": "2022-07-14", "close": 0.77, "volume": 2121198.0}, {"date": "2022-07-15", "close": 0.77, "volume": 2269587.0}, {"date": "2022-07-18", "close": 0.785, "volume": 1551408.0}, {"date": "2022-07-19", "close": 0.795, "volume": 2531718.0}, {"date": "2022-07-20", "close": 0.81, "volume": 3829924.0}, {"date": "2022-07-21", "close": 0.82, "volume": 2604064.0}, {"date": "2022-07-22", "close": 0.825, "volume": 2500350.0}, {"date": "2022-07-25", "close": 0.84, "volume": 4256335.0}, {"date": "2022-07-26", "close": 0.84, "volume": 1275945.0}, {"date": "2022-07-27", "close": 0.83, "volume": 1670156.0}, {"date": "2022-07-28", "close": 0.835, "volume": 1895052.0}, {"date": "2022-07-29", "close": 0.84, "volume": 3776238.0}, {"date": "2022-08-01", "close": 0.845, "volume": 2232530.0}, {"date": "2022-08-02", "close": 0.83, "volume": 3159950.0}, {"date": "2022-08-03", "close": 0.82, "volume": 3024991.0}, {"date": "2022-08-04", "close": 0.82, "volume": 2878585.0}, {"date": "2022-08-05", "close": 0.825, "volume": 1974468.0}, {"date": "2022-08-08", "close": 0.805, "volume": 1072110.0}, {"date": "2022-08-09", "close": 0.81, "volume": 1526716.0}, {"date": "2022-08-10", "close": 0.805, "volume": 1624941.0}, {"date": "2022-08-11", "close": 0.805, "volume": 1896392.0}, {"date": "2022-08-12", "close": 0.8, "volume": 1815090.0}, {"date": "2022-08-15", "close": 0.82, "volume": 1477698.0}, {"date": "2022-08-16", "close": 0.805, "volume": 1959101.0}, {"date": "2022-08-17", "close": 0.815, "volume": 1664524.0}, {"date": "2022-08-18", "close": 0.81, "volume": 1945156.0}, {"date": "2022-08-19", "close": 0.81, "volume": 1662772.0}, {"date": "2022-08-22", "close": 0.8, "volume": 1106519.0}, {"date": "2022-08-23", "close": 0.79, "volume": 2182196.0}, {"date": "2022-08-24", "close": 0.79, "volume": 1694412.0}, {"date": "2022-08-25", "close": 0.795, "volume": 2210452.0}, {"date": "2022-08-26", "close": 0.79, "volume": 1181807.0}, {"date": "2022-08-29", "close": 0.79, "volume": 1895297.0}, {"date": "2022-08-30", "close": 0.795, "volume": 2201887.0}, {"date": "2022-08-31", "close": 0.8, "volume": 2154586.0}, {"date": "2022-09-01", "close": 0.79, "volume": 2699277.0}, {"date": "2022-09-02", "close": 0.795, "volume": 1698989.0}, {"date": "2022-09-05", "close": 0.78, "volume": 1433771.0}, {"date": "2022-09-06", "close": 0.78, "volume": 2175850.0}, {"date": "2022-09-07", "close": 0.765, "volume": 3888577.0}, {"date": "2022-09-08", "close": 0.8, "volume": 5758616.0}, {"date": "2022-09-09", "close": 0.8, "volume": 3354924.0}, {"date": "2022-09-12", "close": 0.79, "volume": 2942719.0}, {"date": "2022-09-13", "close": 0.795, "volume": 2257805.0}, {"date": "2022-09-14", "close": 0.77, "volume": 2519465.0}, {"date": "2022-09-15", "close": 0.775, "volume": 4775511.0}, {"date": "2022-09-16", "close": 0.755, "volume": 4091501.0}, {"date": "2022-09-19", "close": 0.755, "volume": 2327976.0}, {"date": "2022-09-20", "close": 0.75, "volume": 1837088.0}, {"date": "2022-09-21", "close": 0.73, "volume": 1768859.0}, {"date": "2022-09-23", "close": 0.69, "volume": 4260413.0}, {"date": "2022-09-26", "close": 0.7, "volume": 5119172.0}, {"date": "2022-09-27", "close": 0.68, "volume": 4806063.0}, {"date": "2022-09-28", "close": 0.675, "volume": 2071136.0}, {"date": "2022-09-29", "close": 0.665, "volume": 3035920.0}, {"date": "2022-09-30", "close": 0.67, "volume": 4624111.0}, {"date": "2022-10-03", "close": 0.665, "volume": 1428208.0}, {"date": "2022-10-04", "close": 0.685, "volume": 2508435.0}, {"date": "2022-10-05", "close": 0.7, "volume": 3601393.0}, {"date": "2022-10-06", "close": 0.7, "volume": 2534138.0}, {"date": "2022-10-07", "close": 0.685, "volume": 2966923.0}, {"date": "2022-10-10", "close": 0.67, "volume": 1757018.0}, {"date": "2022-10-11", "close": 0.66, "volume": 1788155.0}, {"date": "2022-10-12", "close": 0.66, "volume": 1515461.0}, {"date": "2022-10-13", "close": 0.655, "volume": 1230626.0}, {"date": "2022-10-14", "close": 0.67, "volume": 2184029.0}, {"date": "2022-10-17", "close": 0.67, "volume": 2177311.0}, {"date": "2022-10-18", "close": 0.68, "volume": 2292222.0}, {"date": "2022-10-19", "close": 0.68, "volume": 1532464.0}, {"date": "2022-10-20", "close": 0.67, "volume": 2779132.0}, {"date": "2022-10-21", "close": 0.68, "volume": 5403477.0}, {"date": "2022-10-24", "close": 0.68, "volume": 2258773.0}, {"date": "2022-10-25", "close": 0.68, "volume": 2333487.0}, {"date": "2022-10-26", "close": 0.69, "volume": 2357395.0}, {"date": "2022-10-27", "close": 0.69, "volume": 2959682.0}, {"date": "2022-10-28", "close": 0.695, "volume": 987943.0}, {"date": "2022-10-31", "close": 0.7, "volume": 1644955.0}, {"date": "2022-11-01", "close": 0.725, "volume": 4357145.0}, {"date": "2022-11-02", "close": 0.69, "volume": 5043517.0}, {"date": "2022-11-03", "close": 0.695, "volume": 2161937.0}, {"date": "2022-11-04", "close": 0.685, "volume": 1358701.0}, {"date": "2022-11-07", "close": 0.69, "volume": 2425238.0}, {"date": "2022-11-08", "close": 0.705, "volume": 3111139.0}, {"date": "2022-11-09", "close": 0.7, "volume": 2976479.0}, {"date": "2022-11-10", "close": 0.71, "volume": 2330534.0}, {"date": "2022-11-11", "close": 0.73, "volume": 3021136.0}, {"date": "2022-11-14", "close": 0.725, "volume": 1992014.0}, {"date": "2022-11-15", "close": 0.72, "volume": 2290353.0}, {"date": "2022-11-16", "close": 0.715, "volume": 2484217.0}, {"date": "2022-11-17", "close": 0.715, "volume": 2160958.0}, {"date": "2022-11-18", "close": 0.715, "volume": 2636337.0}, {"date": "2022-11-21", "close": 0.71, "volume": 1779298.0}, {"date": "2022-11-22", "close": 0.71, "volume": 1860270.0}, {"date": "2022-11-23", "close": 0.715, "volume": 912016.0}, {"date": "2022-11-24", "close": 0.705, "volume": 2419819.0}, {"date": "2022-11-25", "close": 0.725, "volume": 1864887.0}, {"date": "2022-11-28", "close": 0.715, "volume": 1620449.0}, {"date": "2022-11-29", "close": 0.705, "volume": 5076748.0}, {"date": "2022-11-30", "close": 0.705, "volume": 3699702.0}, {"date": "2022-12-01", "close": 0.715, "volume": 1492634.0}, {"date": "2022-12-02", "close": 0.705, "volume": 2538649.0}, {"date": "2022-12-05", "close": 0.72, "volume": 1533088.0}, {"date": "2022-12-06", "close": 0.705, "volume": 3120424.0}, {"date": "2022-12-07", "close": 0.7, "volume": 2498598.0}, {"date": "2022-12-08", "close": 0.68, "volume": 4044841.0}, {"date": "2022-12-09", "close": 0.685, "volume": 3420314.0}, {"date": "2022-12-12", "close": 0.68, "volume": 5565597.0}, {"date": "2022-12-13", "close": 0.69, "volume": 2917307.0}, {"date": "2022-12-14", "close": 0.685, "volume": 5433942.0}, {"date": "2022-12-15", "close": 0.68, "volume": 6463270.0}, {"date": "2022-12-16", "close": 0.665, "volume": 19028667.0}, {"date": "2022-12-19", "close": 0.675, "volume": 1623857.0}, {"date": "2022-12-20", "close": 0.65, "volume": 3166053.0}, {"date": "2022-12-21", "close": 0.665, "volume": 3497338.0}, {"date": "2022-12-22", "close": 0.665, "volume": 2586692.0}, {"date": "2022-12-23", "close": 0.675, "volume": 2942777.0}, {"date": "2022-12-28", "close": 0.68, "volume": 2349445.0}, {"date": "2022-12-29", "close": 0.675, "volume": 2213868.0}, {"date": "2022-12-30", "close": 0.67, "volume": 1434627.0}, {"date": "2023-01-03", "close": 0.665, "volume": 1996740.0}, {"date": "2023-01-04", "close": 0.675, "volume": 1273944.0}, {"date": "2023-01-05", "close": 0.675, "volume": 1620503.0}, {"date": "2023-01-06", "close": 0.67, "volume": 2100108.0}, {"date": "2023-01-09", "close": 0.675, "volume": 1920251.0}, {"date": "2023-01-10", "close": 0.67, "volume": 1336123.0}, {"date": "2023-01-11", "close": 0.685, "volume": 2147329.0}, {"date": "2023-01-12", "close": 0.695, "volume": 1624782.0}, {"date": "2023-01-13", "close": 0.695, "volume": 1013383.0}, {"date": "2023-01-16", "close": 0.71, "volume": 3237815.0}, {"date": "2023-01-17", "close": 0.715, "volume": 1243054.0}, {"date": "2023-01-18", "close": 0.715, "volume": 1059808.0}, {"date": "2023-01-19", "close": 0.715, "volume": 884449.0}, {"date": "2023-01-20", "close": 0.705, "volume": 1818780.0}, {"date": "2023-01-23", "close": 0.715, "volume": 2057407.0}, {"date": "2023-01-24", "close": 0.73, "volume": 2932507.0}, {"date": "2023-01-25", "close": 0.725, "volume": 1510136.0}, {"date": "2023-01-27", "close": 0.725, "volume": 2290818.0}, {"date": "2023-01-30", "close": 0.735, "volume": 1421840.0}, {"date": "2023-01-31", "close": 0.725, "volume": 1419374.0}, {"date": "2023-02-01", "close": 0.74, "volume": 2387893.0}, {"date": "2023-02-02", "close": 0.745, "volume": 3599062.0}, {"date": "2023-02-03", "close": 0.76, "volume": 2801756.0}, {"date": "2023-02-06", "close": 0.74, "volume": 2056689.0}, {"date": "2023-02-07", "close": 0.73, "volume": 2323356.0}, {"date": "2023-02-08", "close": 0.72, "volume": 2284665.0}, {"date": "2023-02-09", "close": 0.72, "volume": 816662.0}, {"date": "2023-02-10", "close": 0.705, "volume": 1473087.0}, {"date": "2023-02-13", "close": 0.71, "volume": 1570360.0}, {"date": "2023-02-14", "close": 0.715, "volume": 1631133.0}, {"date": "2023-02-15", "close": 0.71, "volume": 1890070.0}, {"date": "2023-02-16", "close": 0.73, "volume": 2513074.0}, {"date": "2023-02-17", "close": 0.72, "volume": 1141337.0}, {"date": "2023-02-20", "close": 0.71, "volume": 935984.0}, {"date": "2023-02-21", "close": 0.72, "volume": 1230421.0}, {"date": "2023-02-22", "close": 0.705, "volume": 1818617.0}, {"date": "2023-02-23", "close": 0.715, "volume": 1175687.0}, {"date": "2023-02-24", "close": 0.71, "volume": 2351459.0}, {"date": "2023-02-27", "close": 0.695, "volume": 3567218.0}, {"date": "2023-02-28", "close": 0.665, "volume": 4296485.0}, {"date": "2023-03-01", "close": 0.68, "volume": 2983309.0}, {"date": "2023-03-02", "close": 0.68, "volume": 2693436.0}, {"date": "2023-03-03", "close": 0.675, "volume": 1262106.0}, {"date": "2023-03-06", "close": 0.68, "volume": 2188915.0}, {"date": "2023-03-07", "close": 0.685, "volume": 1516751.0}, {"date": "2023-03-08", "close": 0.68, "volume": 2747736.0}, {"date": "2023-03-09", "close": 0.675, "volume": 1437070.0}, {"date": "2023-03-10", "close": 0.66, "volume": 1896893.0}, {"date": "2023-03-13", "close": 0.655, "volume": 2062967.0}, {"date": "2023-03-14", "close": 0.645, "volume": 3599570.0}, {"date": "2023-03-15", "close": 0.645, "volume": 3251761.0}, {"date": "2023-03-16", "close": 0.63, "volume": 5849828.0}, {"date": "2023-03-17", "close": 0.6, "volume": 6230450.0}, {"date": "2023-03-20", "close": 0.585, "volume": 6585375.0}, {"date": "2023-03-21", "close": 0.58, "volume": 4331793.0}, {"date": "2023-03-22", "close": 0.58, "volume": 3585324.0}, {"date": "2023-03-23", "close": 0.57, "volume": 3322132.0}, {"date": "2023-03-24", "close": 0.57, "volume": 2556818.0}, {"date": "2023-03-27", "close": 0.57, "volume": 5587044.0}, {"date": "2023-03-28", "close": 0.565, "volume": 6918987.0}, {"date": "2023-03-29", "close": 0.565, "volume": 2155694.0}, {"date": "2023-03-30", "close": 0.55, "volume": 3964910.0}, {"date": "2023-03-31", "close": 0.555, "volume": 4376406.0}, {"date": "2023-04-03", "close": 0.565, "volume": 1374322.0}, {"date": "2023-04-04", "close": 0.57, "volume": 2176231.0}, {"date": "2023-04-05", "close": 0.57, "volume": 2621071.0}, {"date": "2023-04-06", "close": 0.56, "volume": 2172849.0}, {"date": "2023-04-11", "close": 0.57, "volume": 3245979.0}, {"date": "2023-04-12", "close": 0.575, "volume": 7853062.0}, {"date": "2023-04-13", "close": 0.58, "volume": 6018333.0}, {"date": "2023-04-14", "close": 0.585, "volume": 2461715.0}, {"date": "2023-04-17", "close": 0.58, "volume": 3881075.0}, {"date": "2023-04-18", "close": 0.585, "volume": 2954552.0}, {"date": "2023-04-19", "close": 0.575, "volume": 2430756.0}, {"date": "2023-04-20", "close": 0.585, "volume": 3186398.0}, {"date": "2023-04-21", "close": 0.58, "volume": 5532646.0}, {"date": "2023-04-24", "close": 0.585, "volume": 3830318.0}, {"date": "2023-04-26", "close": 0.575, "volume": 5897795.0}, {"date": "2023-04-27", "close": 0.57, "volume": 4074819.0}, {"date": "2023-04-28", "close": 0.57, "volume": 4966805.0}, {"date": "2023-05-01", "close": 0.57, "volume": 1634195.0}, {"date": "2023-05-02", "close": 0.57, "volume": 3393784.0}, {"date": "2023-05-03", "close": 0.565, "volume": 3621844.0}, {"date": "2023-05-04", "close": 0.565, "volume": 3752225.0}, {"date": "2023-05-05", "close": 0.575, "volume": 5482117.0}, {"date": "2023-05-08", "close": 0.585, "volume": 2356859.0}, {"date": "2023-05-09", "close": 0.575, "volume": 4769407.0}, {"date": "2023-05-10", "close": 0.58, "volume": 1328629.0}, {"date": "2023-05-11", "close": 0.57, "volume": 2970605.0}, {"date": "2023-05-12", "close": 0.575, "volume": 4173913.0}, {"date": "2023-05-15", "close": 0.58, "volume": 847928.0}, {"date": "2023-05-16", "close": 0.575, "volume": 5199543.0}, {"date": "2023-05-17", "close": 0.575, "volume": 1639805.0}, {"date": "2023-05-18", "close": 0.56, "volume": 3874065.0}, {"date": "2023-05-19", "close": 0.57, "volume": 1641484.0}, {"date": "2023-05-22", "close": 0.555, "volume": 2201366.0}, {"date": "2023-05-23", "close": 0.565, "volume": 2263209.0}, {"date": "2023-05-24", "close": 0.555, "volume": 1505782.0}, {"date": "2023-05-25", "close": 0.55, "volume": 2559818.0}, {"date": "2023-05-26", "close": 0.54, "volume": 1781789.0}, {"date": "2023-05-29", "close": 0.56, "volume": 1537444.0}, {"date": "2023-05-30", "close": 0.555, "volume": 1204290.0}, {"date": "2023-05-31", "close": 0.54, "volume": 4485217.0}, {"date": "2023-06-01", "close": 0.54, "volume": 1869316.0}, {"date": "2023-06-02", "close": 0.545, "volume": 2202490.0}, {"date": "2023-06-05", "close": 0.555, "volume": 1040287.0}, {"date": "2023-06-06", "close": 0.545, "volume": 2754121.0}, {"date": "2023-06-07", "close": 0.54, "volume": 2988597.0}, {"date": "2023-06-08", "close": 0.53, "volume": 5565180.0}, {"date": "2023-06-09", "close": 0.53, "volume": 2541586.0}, {"date": "2023-06-13", "close": 0.525, "volume": 2547486.0}, {"date": "2023-06-14", "close": 0.525, "volume": 4943816.0}, {"date": "2023-06-15", "close": 0.52, "volume": 4833940.0}, {"date": "2023-06-16", "close": 0.52, "volume": 7451709.0}, {"date": "2023-06-19", "close": 0.525, "volume": 2385884.0}, {"date": "2023-06-20", "close": 0.53, "volume": 3267082.0}, {"date": "2023-06-21", "close": 0.535, "volume": 2993286.0}, {"date": "2023-06-22", "close": 0.515, "volume": 2748837.0}, {"date": "2023-06-23", "close": 0.5, "volume": 2676007.0}, {"date": "2023-06-26", "close": 0.51, "volume": 4329284.0}, {"date": "2023-06-27", "close": 0.525, "volume": 1884461.0}, {"date": "2023-06-28", "close": 0.53, "volume": 3945531.0}, {"date": "2023-06-29", "close": 0.53, "volume": 4871411.0}, {"date": "2023-06-30", "close": 0.535, "volume": 2896970.0}, {"date": "2023-07-03", "close": 0.555, "volume": 2283300.0}, {"date": "2023-07-04", "close": 0.56, "volume": 1623453.0}, {"date": "2023-07-05", "close": 0.565, "volume": 3354935.0}, {"date": "2023-07-06", "close": 0.555, "volume": 2307477.0}, {"date": "2023-07-07", "close": 0.55, "volume": 2296334.0}, {"date": "2023-07-10", "close": 0.54, "volume": 1707016.0}, {"date": "2023-07-11", "close": 0.54, "volume": 680365.0}, {"date": "2023-07-12", "close": 0.54, "volume": 1608560.0}, {"date": "2023-07-13", "close": 0.56, "volume": 1967918.0}, {"date": "2023-07-14", "close": 0.565, "volume": 1531670.0}, {"date": "2023-07-17", "close": 0.56, "volume": 1516289.0}, {"date": "2023-07-18", "close": 0.56, "volume": 1735894.0}, {"date": "2023-07-19", "close": 0.565, "volume": 1483852.0}, {"date": "2023-07-20", "close": 0.565, "volume": 1710852.0}, {"date": "2023-07-21", "close": 0.57, "volume": 1255470.0}, {"date": "2023-07-24", "close": 0.565, "volume": 1222288.0}, {"date": "2023-07-25", "close": 0.555, "volume": 1684508.0}, {"date": "2023-07-26", "close": 0.54, "volume": 2619545.0}, {"date": "2023-07-27", "close": 0.56, "volume": 4525348.0}, {"date": "2023-07-28", "close": 0.555, "volume": 1771232.0}, {"date": "2023-07-31", "close": 0.55, "volume": 2076017.0}, {"date": "2023-08-01", "close": 0.55, "volume": 2238941.0}, {"date": "2023-08-02", "close": 0.545, "volume": 2585445.0}, {"date": "2023-08-03", "close": 0.545, "volume": 1915165.0}, {"date": "2023-08-04", "close": 0.53, "volume": 1803503.0}, {"date": "2023-08-07", "close": 0.535, "volume": 821493.0}, {"date": "2023-08-08", "close": 0.535, "volume": 1546056.0}, {"date": "2023-08-09", "close": 0.53, "volume": 1410001.0}, {"date": "2023-08-10", "close": 0.525, "volume": 2768566.0}, {"date": "2023-08-11", "close": 0.52, "volume": 2070822.0}, {"date": "2023-08-14", "close": 0.51, "volume": 2384225.0}, {"date": "2023-08-15", "close": 0.515, "volume": 1761428.0}, {"date": "2023-08-16", "close": 0.51, "volume": 1572064.0}, {"date": "2023-08-17", "close": 0.51, "volume": 2460071.0}, {"date": "2023-08-18", "close": 0.505, "volume": 1018227.0}, {"date": "2023-08-21", "close": 0.5, "volume": 2748152.0}, {"date": "2023-08-22", "close": 0.495, "volume": 2539522.0}, {"date": "2023-08-23", "close": 0.495, "volume": 2200636.0}, {"date": "2023-08-24", "close": 0.49, "volume": 3544901.0}, {"date": "2023-08-25", "close": 0.49, "volume": 4554356.0}, {"date": "2023-08-28", "close": 0.48, "volume": 1238883.0}, {"date": "2023-08-29", "close": 0.48, "volume": 1366914.0}, {"date": "2023-08-30", "close": 0.495, "volume": 2346471.0}, {"date": "2023-08-31", "close": 0.485, "volume": 3359120.0}, {"date": "2023-09-01", "close": 0.47, "volume": 2174205.0}, {"date": "2023-09-04", "close": 0.475, "volume": 2098554.0}, {"date": "2023-09-05", "close": 0.465, "volume": 1745784.0}, {"date": "2023-09-06", "close": 0.44, "volume": 5408844.0}, {"date": "2023-09-07", "close": 0.44, "volume": 3978267.0}, {"date": "2023-09-08", "close": 0.435, "volume": 2224652.0}, {"date": "2023-09-11", "close": 0.435, "volume": 2203290.0}, {"date": "2023-09-12", "close": 0.43, "volume": 2785123.0}, {"date": "2023-09-13", "close": 0.425, "volume": 2305324.0}, {"date": "2023-09-14", "close": 0.44, "volume": 4625838.0}, {"date": "2023-09-15", "close": 0.43, "volume": 8615467.0}, {"date": "2023-09-18", "close": 0.43, "volume": 1103590.0}, {"date": "2023-09-19", "close": 0.425, "volume": 3269392.0}, {"date": "2023-09-20", "close": 0.415, "volume": 3194957.0}, {"date": "2023-09-21", "close": 0.4, "volume": 4492862.0}, {"date": "2023-09-22", "close": 0.405, "volume": 4686298.0}, {"date": "2023-09-25", "close": 0.405, "volume": 1221703.0}, {"date": "2023-09-26", "close": 0.4, "volume": 2521088.0}, {"date": "2023-09-27", "close": 0.39, "volume": 2547475.0}, {"date": "2023-09-28", "close": 0.375, "volume": 4998932.0}, {"date": "2023-09-29", "close": 0.37, "volume": 7118166.0}, {"date": "2023-10-02", "close": 0.38, "volume": 1711087.0}, {"date": "2023-10-03", "close": 0.36, "volume": 3412516.0}, {"date": "2023-10-04", "close": 0.345, "volume": 4595772.0}, {"date": "2023-10-05", "close": 0.355, "volume": 3438511.0}, {"date": "2023-10-06", "close": 0.345, "volume": 2298336.0}, {"date": "2023-10-09", "close": 0.355, "volume": 1676967.0}, {"date": "2023-10-10", "close": 0.355, "volume": 2354713.0}, {"date": "2023-10-11", "close": 0.365, "volume": 2867009.0}, {"date": "2023-10-12", "close": 0.37, "volume": 2053912.0}, {"date": "2023-10-13", "close": 0.365, "volume": 2893050.0}, {"date": "2023-10-16", "close": 0.36, "volume": 4221923.0}, {"date": "2023-10-17", "close": 0.395, "volume": 4289358.0}, {"date": "2023-10-18", "close": 0.38, "volume": 4466082.0}, {"date": "2023-10-19", "close": 0.375, "volume": 3477251.0}, {"date": "2023-10-20", "close": 0.37, "volume": 1721171.0}, {"date": "2023-10-23", "close": 0.365, "volume": 1642190.0}, {"date": "2023-10-24", "close": 0.365, "volume": 3156749.0}, {"date": "2023-10-25", "close": 0.36, "volume": 3570071.0}, {"date": "2023-10-26", "close": 0.345, "volume": 3459152.0}, {"date": "2023-10-27", "close": 0.335, "volume": 6208156.0}, {"date": "2023-10-30", "close": 0.32, "volume": 3781519.0}, {"date": "2023-10-31", "close": 0.32, "volume": 8412942.0}, {"date": "2023-11-01", "close": 0.325, "volume": 5602954.0}, {"date": "2023-11-02", "close": 0.35, "volume": 6164667.0}, {"date": "2023-11-03", "close": 0.37, "volume": 3259120.0}, {"date": "2023-11-06", "close": 0.375, "volume": 3293976.0}, {"date": "2023-11-07", "close": 0.37, "volume": 2429896.0}, {"date": "2023-11-08", "close": 0.375, "volume": 12188559.0}, {"date": "2023-11-09", "close": 0.375, "volume": 1759782.0}, {"date": "2023-11-10", "close": 0.375, "volume": 1322171.0}, {"date": "2023-11-13", "close": 0.375, "volume": 2654695.0}, {"date": "2023-11-14", "close": 0.375, "volume": 1527137.0}, {"date": "2023-11-15", "close": 0.405, "volume": 4026801.0}, {"date": "2023-11-16", "close": 0.43, "volume": 5765476.0}, {"date": "2023-11-17", "close": 0.43, "volume": 5102322.0}, {"date": "2023-11-20", "close": 0.425, "volume": 2588132.0}, {"date": "2023-11-21", "close": 0.43, "volume": 5330780.0}, {"date": "2023-11-22", "close": 0.415, "volume": 3153934.0}, {"date": "2023-11-23", "close": 0.405, "volume": 2739910.0}, {"date": "2023-11-24", "close": 0.41, "volume": 2575602.0}, {"date": "2023-11-27", "close": 0.4, "volume": 2668777.0}, {"date": "2023-11-28", "close": 0.415, "volume": 4196149.0}, {"date": "2023-11-29", "close": 0.43, "volume": 5521677.0}, {"date": "2023-11-30", "close": 0.44, "volume": 9130442.0}, {"date": "2023-12-01", "close": 0.43, "volume": 1767426.0}, {"date": "2023-12-04", "close": 0.435, "volume": 2951195.0}, {"date": "2023-12-05", "close": 0.42, "volume": 2649955.0}, {"date": "2023-12-06", "close": 0.44, "volume": 5073436.0}, {"date": "2023-12-07", "close": 0.44, "volume": 3745847.0}, {"date": "2023-12-08", "close": 0.445, "volume": 2790679.0}, {"date": "2023-12-11", "close": 0.45, "volume": 2326763.0}, {"date": "2023-12-12", "close": 0.45, "volume": 2617705.0}, {"date": "2023-12-13", "close": 0.435, "volume": 3283368.0}, {"date": "2023-12-14", "close": 0.465, "volume": 4248836.0}, {"date": "2023-12-15", "close": 0.42, "volume": 91123025.0}, {"date": "2023-12-18", "close": 0.405, "volume": 5906226.0}, {"date": "2023-12-19", "close": 0.41, "volume": 6474399.0}, {"date": "2023-12-20", "close": 0.41, "volume": 3659485.0}, {"date": "2023-12-21", "close": 0.425, "volume": 3951400.0}, {"date": "2023-12-22", "close": 0.425, "volume": 3035391.0}, {"date": "2023-12-27", "close": 0.425, "volume": 2951317.0}, {"date": "2023-12-28", "close": 0.43, "volume": 1917213.0}, {"date": "2023-12-29", "close": 0.42, "volume": 879417.0}, {"date": "2024-01-02", "close": 0.415, "volume": 1300351.0}, {"date": "2024-01-03", "close": 0.41, "volume": 2315622.0}, {"date": "2024-01-04", "close": 0.415, "volume": 1012101.0}, {"date": "2024-01-05", "close": 0.41, "volume": 2071520.0}, {"date": "2024-01-08", "close": 0.405, "volume": 1345264.0}, {"date": "2024-01-09", "close": 0.395, "volume": 3371953.0}, {"date": "2024-01-10", "close": 0.4, "volume": 1696815.0}, {"date": "2024-01-11", "close": 0.405, "volume": 1198941.0}, {"date": "2024-01-12", "close": 0.405, "volume": 1554791.0}, {"date": "2024-01-15", "close": 0.4, "volume": 1703298.0}, {"date": "2024-01-16", "close": 0.4, "volume": 1375244.0}, {"date": "2024-01-17", "close": 0.395, "volume": 2033512.0}, {"date": "2024-01-18", "close": 0.375, "volume": 2174975.0}, {"date": "2024-01-19", "close": 0.38, "volume": 2459400.0}, {"date": "2024-01-22", "close": 0.38, "volume": 2016738.0}, {"date": "2024-01-23", "close": 0.375, "volume": 1484826.0}, {"date": "2024-01-24", "close": 0.39, "volume": 1285116.0}, {"date": "2024-01-25", "close": 0.39, "volume": 2962318.0}, {"date": "2024-01-29", "close": 0.4, "volume": 2692314.0}, {"date": "2024-01-30", "close": 0.415, "volume": 1890023.0}, {"date": "2024-01-31", "close": 0.415, "volume": 2011786.0}, {"date": "2024-02-01", "close": 0.415, "volume": 1593071.0}, {"date": "2024-02-02", "close": 0.415, "volume": 1339927.0}, {"date": "2024-02-05", "close": 0.405, "volume": 1439545.0}, {"date": "2024-02-06", "close": 0.39, "volume": 1652461.0}, {"date": "2024-02-07", "close": 0.395, "volume": 1637338.0}, {"date": "2024-02-08", "close": 0.405, "volume": 1143810.0}, {"date": "2024-02-09", "close": 0.415, "volume": 1396157.0}, {"date": "2024-02-12", "close": 0.41, "volume": 827716.0}, {"date": "2024-02-13", "close": 0.405, "volume": 663325.0}, {"date": "2024-02-14", "close": 0.395, "volume": 1732605.0}, {"date": "2024-02-15", "close": 0.4, "volume": 1122318.0}, {"date": "2024-02-16", "close": 0.4, "volume": 2209279.0}, {"date": "2024-02-19", "close": 0.39, "volume": 3013232.0}, {"date": "2024-02-20", "close": 0.38, "volume": 1815078.0}, {"date": "2024-02-21", "close": 0.385, "volume": 2304678.0}, {"date": "2024-02-22", "close": 0.4, "volume": 2659546.0}, {"date": "2024-02-23", "close": 0.405, "volume": 1760419.0}, {"date": "2024-02-26", "close": 0.4, "volume": 1020849.0}, {"date": "2024-02-27", "close": 0.39, "volume": 2157165.0}, {"date": "2024-02-28", "close": 0.39, "volume": 2755226.0}, {"date": "2024-02-29", "close": 0.4, "volume": 2581048.0}, {"date": "2024-03-01", "close": 0.42, "volume": 2321051.0}, {"date": "2024-03-04", "close": 0.44, "volume": 3053679.0}, {"date": "2024-03-05", "close": 0.43, "volume": 2336495.0}, {"date": "2024-03-06", "close": 0.435, "volume": 1159461.0}, {"date": "2024-03-07", "close": 0.42, "volume": 1560929.0}, {"date": "2024-03-08", "close": 0.435, "volume": 1420483.0}, {"date": "2024-03-11", "close": 0.435, "volume": 2875470.0}, {"date": "2024-03-12", "close": 0.44, "volume": 1416805.0}, {"date": "2024-03-13", "close": 0.44, "volume": 960955.0}, {"date": "2024-03-14", "close": 0.43, "volume": 821412.0}, {"date": "2024-03-15", "close": 0.435, "volume": 5336516.0}, {"date": "2024-03-18", "close": 0.43, "volume": 396472.0}, {"date": "2024-03-19", "close": 0.45, "volume": 3222075.0}, {"date": "2024-03-20", "close": 0.445, "volume": 2020444.0}, {"date": "2024-03-21", "close": 0.44, "volume": 3118815.0}, {"date": "2024-03-22", "close": 0.435, "volume": 765875.0}, {"date": "2024-03-25", "close": 0.43, "volume": 1505363.0}, {"date": "2024-03-26", "close": 0.425, "volume": 2198282.0}, {"date": "2024-03-27", "close": 0.425, "volume": 2316714.0}, {"date": "2024-03-28", "close": 0.435, "volume": 2809324.0}, {"date": "2024-04-02", "close": 0.44, "volume": 1959623.0}, {"date": "2024-04-03", "close": 0.43, "volume": 1439329.0}, {"date": "2024-04-04", "close": 0.43, "volume": 754075.0}, {"date": "2024-04-05", "close": 0.43, "volume": 793569.0}, {"date": "2024-04-08", "close": 0.43, "volume": 1372422.0}, {"date": "2024-04-09", "close": 0.435, "volume": 346709.0}, {"date": "2024-04-10", "close": 0.44, "volume": 1632891.0}, {"date": "2024-04-11", "close": 0.435, "volume": 1454929.0}, {"date": "2024-04-12", "close": 0.435, "volume": 594387.0}, {"date": "2024-04-15", "close": 0.425, "volume": 1030948.0}, {"date": "2024-04-16", "close": 0.415, "volume": 1510223.0}, {"date": "2024-04-17", "close": 0.405, "volume": 1254052.0}, {"date": "2024-04-18", "close": 0.405, "volume": 1003925.0}, {"date": "2024-04-19", "close": 0.395, "volume": 1097914.0}, {"date": "2024-04-22", "close": 0.4, "volume": 1161554.0}, {"date": "2024-04-23", "close": 0.405, "volume": 1394256.0}, {"date": "2024-04-24", "close": 0.41, "volume": 368939.0}, {"date": "2024-04-26", "close": 0.4, "volume": 2349187.0}, {"date": "2024-04-29", "close": 0.41, "volume": 2412184.0}, {"date": "2024-04-30", "close": 0.405, "volume": 552495.0}, {"date": "2024-05-01", "close": 0.395, "volume": 1045301.0}, {"date": "2024-05-02", "close": 0.39, "volume": 3760560.0}, {"date": "2024-05-03", "close": 0.395, "volume": 544504.0}, {"date": "2024-05-06", "close": 0.4, "volume": 724893.0}, {"date": "2024-05-07", "close": 0.4, "volume": 460701.0}, {"date": "2024-05-08", "close": 0.405, "volume": 1910162.0}, {"date": "2024-05-09", "close": 0.395, "volume": 1674987.0}, {"date": "2024-05-10", "close": 0.395, "volume": 941581.0}, {"date": "2024-05-13", "close": 0.395, "volume": 726120.0}, {"date": "2024-05-14", "close": 0.395, "volume": 739657.0}, {"date": "2024-05-15", "close": 0.39, "volume": 582578.0}, {"date": "2024-05-16", "close": 0.405, "volume": 4000999.0}, {"date": "2024-05-17", "close": 0.42, "volume": 2181362.0}, {"date": "2024-05-20", "close": 0.43, "volume": 3611503.0}, {"date": "2024-05-21", "close": 0.42, "volume": 2896959.0}, {"date": "2024-05-22", "close": 0.435, "volume": 2473621.0}, {"date": "2024-05-23", "close": 0.47, "volume": 6895531.0}, {"date": "2024-05-24", "close": 0.47, "volume": 3500096.0}, {"date": "2024-05-27", "close": 0.46, "volume": 5573446.0}, {"date": "2024-05-28", "close": 0.46, "volume": 2176631.0}, {"date": "2024-05-29", "close": 0.46, "volume": 3176636.0}, {"date": "2024-05-30", "close": 0.44, "volume": 2759942.0}, {"date": "2024-05-31", "close": 0.445, "volume": 6072962.0}, {"date": "2024-06-03", "close": 0.435, "volume": 1517845.0}, {"date": "2024-06-04", "close": 0.43, "volume": 9663666.0}, {"date": "2024-06-05", "close": 0.435, "volume": 2180208.0}, {"date": "2024-06-06", "close": 0.435, "volume": 1428550.0}, {"date": "2024-06-07", "close": 0.425, "volume": 1818434.0}, {"date": "2024-06-11", "close": 0.425, "volume": 3947861.0}, {"date": "2024-06-12", "close": 0.415, "volume": 3275321.0}, {"date": "2024-06-13", "close": 0.415, "volume": 1787037.0}, {"date": "2024-06-14", "close": 0.42, "volume": 3219944.0}, {"date": "2024-06-17", "close": 0.405, "volume": 2209996.0}, {"date": "2024-06-18", "close": 0.41, "volume": 1294075.0}, {"date": "2024-06-19", "close": 0.4, "volume": 2509823.0}, {"date": "2024-06-20", "close": 0.415, "volume": 2809674.0}, {"date": "2024-06-21", "close": 0.415, "volume": 11722961.0}, {"date": "2024-06-24", "close": 0.42, "volume": 2254974.0}, {"date": "2024-06-25", "close": 0.42, "volume": 1461897.0}, {"date": "2024-06-26", "close": 0.42, "volume": 4397053.0}, {"date": "2024-06-27", "close": 0.4, "volume": 5245699.0}, {"date": "2024-06-28", "close": 0.39, "volume": 2568861.0}, {"date": "2024-07-01", "close": 0.4, "volume": 720692.0}, {"date": "2024-07-02", "close": 0.4, "volume": 1865780.0}, {"date": "2024-07-03", "close": 0.385, "volume": 1628540.0}, {"date": "2024-07-04", "close": 0.395, "volume": 1380042.0}, {"date": "2024-07-05", "close": 0.4, "volume": 1133718.0}, {"date": "2024-07-08", "close": 0.405, "volume": 1292849.0}, {"date": "2024-07-09", "close": 0.395, "volume": 1794977.0}, {"date": "2024-07-10", "close": 0.395, "volume": 1185653.0}, {"date": "2024-07-11", "close": 0.395, "volume": 1687455.0}, {"date": "2024-07-12", "close": 0.42, "volume": 1784673.0}, {"date": "2024-07-15", "close": 0.415, "volume": 1143555.0}, {"date": "2024-07-16", "close": 0.415, "volume": 974551.0}, {"date": "2024-07-17", "close": 0.425, "volume": 1520351.0}, {"date": "2024-07-18", "close": 0.415, "volume": 921874.0}, {"date": "2024-07-19", "close": 0.41, "volume": 249879.0}, {"date": "2024-07-22", "close": 0.4, "volume": 880782.0}, {"date": "2024-07-23", "close": 0.41, "volume": 364806.0}, {"date": "2024-07-24", "close": 0.405, "volume": 470393.0}, {"date": "2024-07-25", "close": 0.41, "volume": 1560057.0}, {"date": "2024-07-26", "close": 0.41, "volume": 779119.0}, {"date": "2024-07-29", "close": 0.42, "volume": 1452999.0}, {"date": "2024-07-30", "close": 0.42, "volume": 949913.0}, {"date": "2024-07-31", "close": 0.415, "volume": 2387688.0}, {"date": "2024-08-01", "close": 0.43, "volume": 2405773.0}, {"date": "2024-08-02", "close": 0.42, "volume": 770614.0}, {"date": "2024-08-05", "close": 0.41, "volume": 2004135.0}, {"date": "2024-08-06", "close": 0.415, "volume": 2012616.0}, {"date": "2024-08-07", "close": 0.42, "volume": 820974.0}, {"date": "2024-08-08", "close": 0.41, "volume": 1324386.0}, {"date": "2024-08-09", "close": 0.42, "volume": 1989985.0}, {"date": "2024-08-12", "close": 0.41, "volume": 888995.0}, {"date": "2024-08-13", "close": 0.415, "volume": 899657.0}, {"date": "2024-08-14", "close": 0.42, "volume": 583751.0}, {"date": "2024-08-15", "close": 0.415, "volume": 479914.0}, {"date": "2024-08-16", "close": 0.415, "volume": 1137342.0}, {"date": "2024-08-19", "close": 0.43, "volume": 1413931.0}, {"date": "2024-08-20", "close": 0.42, "volume": 822202.0}, {"date": "2024-08-21", "close": 0.415, "volume": 825436.0}, {"date": "2024-08-22", "close": 0.415, "volume": 515516.0}, {"date": "2024-08-23", "close": 0.41, "volume": 698997.0}, {"date": "2024-08-26", "close": 0.415, "volume": 610236.0}, {"date": "2024-08-27", "close": 0.425, "volume": 1416381.0}, {"date": "2024-08-28", "close": 0.415, "volume": 2391831.0}, {"date": "2024-08-29", "close": 0.41, "volume": 1949985.0}, {"date": "2024-08-30", "close": 0.415, "volume": 2223104.0}, {"date": "2024-09-02", "close": 0.41, "volume": 2341080.0}, {"date": "2024-09-03", "close": 0.41, "volume": 1795856.0}, {"date": "2024-09-04", "close": 0.395, "volume": 2049263.0}, {"date": "2024-09-05", "close": 0.405, "volume": 1837986.0}, {"date": "2024-09-06", "close": 0.4, "volume": 691850.0}, {"date": "2024-09-09", "close": 0.4, "volume": 818235.0}, {"date": "2024-09-10", "close": 0.41, "volume": 1300280.0}, {"date": "2024-09-11", "close": 0.415, "volume": 1353758.0}, {"date": "2024-09-12", "close": 0.425, "volume": 1407068.0}, {"date": "2024-09-13", "close": 0.43, "volume": 1507781.0}, {"date": "2024-09-16", "close": 0.435, "volume": 1515667.0}, {"date": "2024-09-17", "close": 0.435, "volume": 1054783.0}, {"date": "2024-09-18", "close": 0.435, "volume": 867727.0}, {"date": "2024-09-19", "close": 0.44, "volume": 1198943.0}, {"date": "2024-09-20", "close": 0.425, "volume": 6459210.0}, {"date": "2024-09-23", "close": 0.41, "volume": 2331720.0}, {"date": "2024-09-24", "close": 0.41, "volume": 3259283.0}, {"date": "2024-09-25", "close": 0.42, "volume": 745765.0}, {"date": "2024-09-26", "close": 0.43, "volume": 3145754.0}, {"date": "2024-09-27", "close": 0.44, "volume": 2215555.0}, {"date": "2024-09-30", "close": 0.45, "volume": 3643981.0}, {"date": "2024-10-01", "close": 0.455, "volume": 4170042.0}, {"date": "2024-10-02", "close": 0.465, "volume": 4677723.0}, {"date": "2024-10-03", "close": 0.46, "volume": 1080445.0}, {"date": "2024-10-04", "close": 0.45, "volume": 3522770.0}, {"date": "2024-10-07", "close": 0.445, "volume": 866048.0}, {"date": "2024-10-08", "close": 0.45, "volume": 1415255.0}, {"date": "2024-10-09", "close": 0.445, "volume": 2626329.0}, {"date": "2024-10-10", "close": 0.44, "volume": 1986827.0}, {"date": "2024-10-11", "close": 0.435, "volume": 683438.0}, {"date": "2024-10-14", "close": 0.415, "volume": 8136380.0}, {"date": "2024-10-15", "close": 0.425, "volume": 2954997.0}, {"date": "2024-10-16", "close": 0.435, "volume": 2332601.0}, {"date": "2024-10-17", "close": 0.445, "volume": 1536099.0}, {"date": "2024-10-18", "close": 0.44, "volume": 2627646.0}, {"date": "2024-10-21", "close": 0.435, "volume": 2200432.0}, {"date": "2024-10-22", "close": 0.44, "volume": 2152423.0}, {"date": "2024-10-23", "close": 0.43, "volume": 2584464.0}, {"date": "2024-10-24", "close": 0.43, "volume": 1545986.0}, {"date": "2024-10-25", "close": 0.425, "volume": 1138352.0}, {"date": "2024-10-28", "close": 0.415, "volume": 1151119.0}, {"date": "2024-10-29", "close": 0.41, "volume": 1837191.0}, {"date": "2024-10-30", "close": 0.41, "volume": 6256153.0}, {"date": "2024-10-31", "close": 0.415, "volume": 2397603.0}, {"date": "2024-11-01", "close": 0.405, "volume": 384612.0}, {"date": "2024-11-04", "close": 0.405, "volume": 1247469.0}, {"date": "2024-11-05", "close": 0.405, "volume": 510767.0}, {"date": "2024-11-06", "close": 0.405, "volume": 514153.0}, {"date": "2024-11-07", "close": 0.39, "volume": 3238059.0}, {"date": "2024-11-08", "close": 0.395, "volume": 987263.0}, {"date": "2024-11-11", "close": 0.39, "volume": 556780.0}, {"date": "2024-11-12", "close": 0.395, "volume": 791330.0}, {"date": "2024-11-13", "close": 0.39, "volume": 1089714.0}, {"date": "2024-11-14", "close": 0.39, "volume": 1745772.0}, {"date": "2024-11-15", "close": 0.4, "volume": 1806789.0}, {"date": "2024-11-18", "close": 0.41, "volume": 1856809.0}, {"date": "2024-11-19", "close": 0.4, "volume": 1709606.0}, {"date": "2024-11-20", "close": 0.395, "volume": 2577138.0}, {"date": "2024-11-21", "close": 0.385, "volume": 1833510.0}, {"date": "2024-11-22", "close": 0.385, "volume": 2537514.0}, {"date": "2024-11-25", "close": 0.38, "volume": 1903329.0}, {"date": "2024-11-26", "close": 0.38, "volume": 1274756.0}, {"date": "2024-11-27", "close": 0.385, "volume": 1412577.0}, {"date": "2024-11-28", "close": 0.38, "volume": 1243633.0}, {"date": "2024-11-29", "close": 0.38, "volume": 1972407.0}, {"date": "2024-12-02", "close": 0.385, "volume": 947428.0}, {"date": "2024-12-03", "close": 0.39, "volume": 1389677.0}, {"date": "2024-12-04", "close": 0.38, "volume": 2581115.0}, {"date": "2024-12-05", "close": 0.385, "volume": 2641843.0}, {"date": "2024-12-06", "close": 0.385, "volume": 2710867.0}, {"date": "2024-12-09", "close": 0.37, "volume": 2348759.0}, {"date": "2024-12-10", "close": 0.355, "volume": 4204841.0}, {"date": "2024-12-11", "close": 0.365, "volume": 1761198.0}, {"date": "2024-12-12", "close": 0.37, "volume": 1242368.0}, {"date": "2024-12-13", "close": 0.365, "volume": 1082859.0}, {"date": "2024-12-16", "close": 0.365, "volume": 1598853.0}, {"date": "2024-12-17", "close": 0.37, "volume": 1475718.0}, {"date": "2024-12-18", "close": 0.415, "volume": 9422471.0}, {"date": "2024-12-19", "close": 0.39, "volume": 3588014.0}, {"date": "2024-12-20", "close": 0.38, "volume": 4635712.0}, {"date": "2024-12-23", "close": 0.38, "volume": 811683.0}, {"date": "2024-12-24", "close": 0.4, "volume": 940911.0}, {"date": "2024-12-27", "close": 0.4, "volume": 1386306.0}, {"date": "2024-12-30", "close": 0.38, "volume": 1593817.0}, {"date": "2024-12-31", "close": 0.38, "volume": 2025324.0}, {"date": "2025-01-02", "close": 0.39, "volume": 1397937.0}, {"date": "2025-01-03", "close": 0.395, "volume": 1323966.0}, {"date": "2025-01-06", "close": 0.39, "volume": 1381203.0}, {"date": "2025-01-07", "close": 0.395, "volume": 990605.0}, {"date": "2025-01-08", "close": 0.405, "volume": 5179603.0}, {"date": "2025-01-09", "close": 0.41, "volume": 4641431.0}, {"date": "2025-01-10", "close": 0.41, "volume": 3497738.0}, {"date": "2025-01-13", "close": 0.4, "volume": 1331142.0}, {"date": "2025-01-14", "close": 0.405, "volume": 1307252.0}, {"date": "2025-01-15", "close": 0.39, "volume": 2022220.0}, {"date": "2025-01-16", "close": 0.395, "volume": 1229840.0}, {"date": "2025-01-17", "close": 0.4, "volume": 1078182.0}, {"date": "2025-01-20", "close": 0.395, "volume": 1771781.0}, {"date": "2025-01-21", "close": 0.4, "volume": 1031378.0}, {"date": "2025-01-22", "close": 0.4, "volume": 699941.0}, {"date": "2025-01-23", "close": 0.4, "volume": 598240.0}, {"date": "2025-01-24", "close": 0.4, "volume": 831108.0}, {"date": "2025-01-28", "close": 0.405, "volume": 800666.0}, {"date": "2025-01-29", "close": 0.41, "volume": 2652397.0}, {"date": "2025-01-30", "close": 0.4, "volume": 1116974.0}, {"date": "2025-01-31", "close": 0.39, "volume": 2491187.0}, {"date": "2025-02-03", "close": 0.39, "volume": 1471019.0}, {"date": "2025-02-04", "close": 0.395, "volume": 1131126.0}, {"date": "2025-02-05", "close": 0.4, "volume": 208075.0}, {"date": "2025-02-06", "close": 0.4, "volume": 682999.0}, {"date": "2025-02-07", "close": 0.405, "volume": 869144.0}, {"date": "2025-02-10", "close": 0.405, "volume": 891256.0}, {"date": "2025-02-11", "close": 0.405, "volume": 1140292.0}, {"date": "2025-02-12", "close": 0.405, "volume": 2609667.0}, {"date": "2025-02-13", "close": 0.42, "volume": 4766259.0}, {"date": "2025-02-14", "close": 0.425, "volume": 1499640.0}, {"date": "2025-02-17", "close": 0.425, "volume": 1272816.0}, {"date": "2025-02-18", "close": 0.43, "volume": 2315174.0}, {"date": "2025-02-19", "close": 0.435, "volume": 2091175.0}, {"date": "2025-02-20", "close": 0.43, "volume": 1029073.0}, {"date": "2025-02-21", "close": 0.43, "volume": 1900279.0}, {"date": "2025-02-24", "close": 0.425, "volume": 2668161.0}, {"date": "2025-02-25", "close": 0.43, "volume": 1724806.0}, {"date": "2025-02-26", "close": 0.42, "volume": 1408858.0}, {"date": "2025-02-27", "close": 0.4, "volume": 2422238.0}, {"date": "2025-02-28", "close": 0.395, "volume": 3345229.0}, {"date": "2025-03-03", "close": 0.405, "volume": 1799504.0}, {"date": "2025-03-04", "close": 0.39, "volume": 1051819.0}, {"date": "2025-03-05", "close": 0.395, "volume": 5304437.0}, {"date": "2025-03-06", "close": 0.395, "volume": 1289006.0}, {"date": "2025-03-07", "close": 0.38, "volume": 1665799.0}, {"date": "2025-03-10", "close": 0.39, "volume": 1796068.0}, {"date": "2025-03-11", "close": 0.385, "volume": 1315812.0}, {"date": "2025-03-12", "close": 0.38, "volume": 3322124.0}, {"date": "2025-03-13", "close": 0.385, "volume": 1870204.0}, {"date": "2025-03-14", "close": 0.38, "volume": 2538383.0}, {"date": "2025-03-17", "close": 0.385, "volume": 737581.0}, {"date": "2025-03-18", "close": 0.38, "volume": 941641.0}, {"date": "2025-03-19", "close": 0.38, "volume": 1032822.0}, {"date": "2025-03-20", "close": 0.37, "volume": 3745863.0}, {"date": "2025-03-21", "close": 0.37, "volume": 5036451.0}, {"date": "2025-03-24", "close": 0.38, "volume": 2354033.0}, {"date": "2025-03-25", "close": 0.37, "volume": 3475961.0}, {"date": "2025-03-26", "close": 0.375, "volume": 905341.0}, {"date": "2025-03-27", "close": 0.38, "volume": 1647727.0}, {"date": "2025-03-28", "close": 0.365, "volume": 922015.0}, {"date": "2025-03-31", "close": 0.37, "volume": 2449779.0}, {"date": "2025-04-01", "close": 0.365, "volume": 871659.0}, {"date": "2025-04-02", "close": 0.375, "volume": 1053635.0}, {"date": "2025-04-03", "close": 0.365, "volume": 1540095.0}, {"date": "2025-04-04", "close": 0.36, "volume": 1955599.0}, {"date": "2025-04-07", "close": 0.35, "volume": 5058556.0}, {"date": "2025-04-08", "close": 0.355, "volume": 1958090.0}, {"date": "2025-04-09", "close": 0.37, "volume": 1884145.0}, {"date": "2025-04-10", "close": 0.385, "volume": 3963322.0}, {"date": "2025-04-11", "close": 0.375, "volume": 2352469.0}, {"date": "2025-04-14", "close": 0.38, "volume": 770512.0}, {"date": "2025-04-15", "close": 0.375, "volume": 711580.0}, {"date": "2025-04-16", "close": 0.365, "volume": 1106156.0}, {"date": "2025-04-17", "close": 0.365, "volume": 906979.0}, {"date": "2025-04-22", "close": 0.365, "volume": 738317.0}, {"date": "2025-04-23", "close": 0.365, "volume": 2150149.0}, {"date": "2025-04-24", "close": 0.375, "volume": 700506.0}, {"date": "2025-04-28", "close": 0.375, "volume": 1659721.0}, {"date": "2025-04-29", "close": 0.37, "volume": 2189019.0}, {"date": "2025-04-30", "close": 0.375, "volume": 2266856.0}, {"date": "2025-05-01", "close": 0.385, "volume": 2573353.0}, {"date": "2025-05-02", "close": 0.385, "volume": 2201688.0}, {"date": "2025-05-05", "close": 0.385, "volume": 632682.0}, {"date": "2025-05-06", "close": 0.38, "volume": 500879.0}, {"date": "2025-05-07", "close": 0.38, "volume": 2187012.0}, {"date": "2025-05-08", "close": 0.39, "volume": 1561078.0}, {"date": "2025-05-09", "close": 0.38, "volume": 2394606.0}, {"date": "2025-05-12", "close": 0.38, "volume": 1238200.0}, {"date": "2025-05-13", "close": 0.39, "volume": 977333.0}, {"date": "2025-05-14", "close": 0.39, "volume": 1732654.0}, {"date": "2025-05-15", "close": 0.38, "volume": 1650340.0}, {"date": "2025-05-16", "close": 0.375, "volume": 658988.0}, {"date": "2025-05-19", "close": 0.38, "volume": 828698.0}, {"date": "2025-05-20", "close": 0.385, "volume": 1601772.0}, {"date": "2025-05-21", "close": 0.38, "volume": 1088650.0}, {"date": "2025-05-22", "close": 0.35, "volume": 308192757.0}, {"date": "2025-05-23", "close": 0.355, "volume": 9959672.0}, {"date": "2025-05-26", "close": 0.37, "volume": 9918163.0}, {"date": "2025-05-27", "close": 0.36, "volume": 6456813.0}, {"date": "2025-05-28", "close": 0.37, "volume": 10718466.0}, {"date": "2025-05-29", "close": 0.365, "volume": 13675157.0}, {"date": "2025-05-30", "close": 0.35, "volume": 12638771.0}, {"date": "2025-06-02", "close": 0.355, "volume": 3897230.0}, {"date": "2025-06-03", "close": 0.35, "volume": 5375975.0}, {"date": "2025-06-04", "close": 0.365, "volume": 12700292.0}, {"date": "2025-06-05", "close": 0.36, "volume": 3982730.0}, {"date": "2025-06-06", "close": 0.36, "volume": 3034720.0}, {"date": "2025-06-10", "close": 0.355, "volume": 5484215.0}, {"date": "2025-06-11", "close": 0.365, "volume": 9690410.0}, {"date": "2025-06-12", "close": 0.365, "volume": 7079158.0}, {"date": "2025-06-13", "close": 0.355, "volume": 5321270.0}, {"date": "2025-06-16", "close": 0.355, "volume": 2945434.0}, {"date": "2025-06-17", "close": 0.345, "volume": 3845431.0}, {"date": "2025-06-18", "close": 0.345, "volume": 6281112.0}, {"date": "2025-06-19", "close": 0.345, "volume": 4170038.0}, {"date": "2025-06-20", "close": 0.345, "volume": 8159370.0}, {"date": "2025-06-23", "close": 0.345, "volume": 3296381.0}, {"date": "2025-06-24", "close": 0.35, "volume": 7093665.0}, {"date": "2025-06-25", "close": 0.35, "volume": 12888037.0}, {"date": "2025-06-26", "close": 0.35, "volume": 3605259.0}, {"date": "2025-06-27", "close": 0.345, "volume": 2714617.0}, {"date": "2025-06-30", "close": 0.34, "volume": 6185732.0}, {"date": "2025-07-01", "close": 0.35, "volume": 6653938.0}, {"date": "2025-07-02", "close": 0.345, "volume": 3363450.0}, {"date": "2025-07-03", "close": 0.35, "volume": 2749082.0}, {"date": "2025-07-04", "close": 0.36, "volume": 3164266.0}, {"date": "2025-07-07", "close": 0.36, "volume": 3096322.0}, {"date": "2025-07-08", "close": 0.35, "volume": 1914788.0}, {"date": "2025-07-09", "close": 0.35, "volume": 6889574.0}, {"date": "2025-07-10", "close": 0.365, "volume": 3922993.0}, {"date": "2025-07-11", "close": 0.37, "volume": 6782522.0}, {"date": "2025-07-14", "close": 0.375, "volume": 3706543.0}, {"date": "2025-07-15", "close": 0.355, "volume": 6959223.0}, {"date": "2025-07-16", "close": 0.36, "volume": 2636035.0}, {"date": "2025-07-17", "close": 0.365, "volume": 6679715.0}, {"date": "2025-07-18", "close": 0.365, "volume": 1795430.0}, {"date": "2025-07-21", "close": 0.395, "volume": 10927679.0}, {"date": "2025-07-22", "close": 0.395, "volume": 10295517.0}, {"date": "2025-07-23", "close": 0.405, "volume": 6505235.0}, {"date": "2025-07-24", "close": 0.405, "volume": 3017717.0}, {"date": "2025-07-25", "close": 0.4, "volume": 7571762.0}, {"date": "2025-07-28", "close": 0.41, "volume": 4683158.0}, {"date": "2025-07-29", "close": 0.4, "volume": 2712091.0}, {"date": "2025-07-30", "close": 0.41, "volume": 3609380.0}, {"date": "2025-07-31", "close": 0.415, "volume": 1694677.0}, {"date": "2025-08-01", "close": 0.415, "volume": 1983623.0}, {"date": "2025-08-04", "close": 0.42, "volume": 1782065.0}, {"date": "2025-08-05", "close": 0.43, "volume": 3493437.0}, {"date": "2025-08-06", "close": 0.425, "volume": 3243013.0}, {"date": "2025-08-07", "close": 0.445, "volume": 2894683.0}, {"date": "2025-08-08", "close": 0.44, "volume": 3892517.0}, {"date": "2025-08-11", "close": 0.45, "volume": 5084511.0}, {"date": "2025-08-12", "close": 0.44, "volume": 1937129.0}, {"date": "2025-08-13", "close": 0.43, "volume": 2984943.0}, {"date": "2025-08-14", "close": 0.43, "volume": 1503594.0}, {"date": "2025-08-15", "close": 0.445, "volume": 2909809.0}, {"date": "2025-08-18", "close": 0.44, "volume": 3307720.0}, {"date": "2025-08-19", "close": 0.44, "volume": 2103286.0}, {"date": "2025-08-20", "close": 0.43, "volume": 4634221.0}, {"date": "2025-08-21", "close": 0.43, "volume": 1768706.0}, {"date": "2025-08-22", "close": 0.43, "volume": 2109600.0}, {"date": "2025-08-25", "close": 0.44, "volume": 2575899.0}, {"date": "2025-08-26", "close": 0.435, "volume": 4297059.0}, {"date": "2025-08-27", "close": 0.43, "volume": 1261141.0}, {"date": "2025-08-28", "close": 0.445, "volume": 2925618.0}, {"date": "2025-08-29", "close": 0.445, "volume": 911530.0}, {"date": "2025-09-01", "close": 0.46, "volume": 3850162.0}, {"date": "2025-09-02", "close": 0.45, "volume": 2263794.0}, {"date": "2025-09-03", "close": 0.45, "volume": 1970655.0}, {"date": "2025-09-04", "close": 0.455, "volume": 1265559.0}, {"date": "2025-09-05", "close": 0.45, "volume": 2090335.0}, {"date": "2025-09-08", "close": 0.47, "volume": 2952687.0}, {"date": "2025-09-09", "close": 0.475, "volume": 2502280.0}, {"date": "2025-09-10", "close": 0.485, "volume": 5155948.0}, {"date": "2025-09-11", "close": 0.49, "volume": 5177388.0}, {"date": "2025-09-12", "close": 0.48, "volume": 3916529.0}, {"date": "2025-09-15", "close": 0.485, "volume": 2763637.0}, {"date": "2025-09-16", "close": 0.48, "volume": 3999136.0}, {"date": "2025-09-17", "close": 0.475, "volume": 3576061.0}, {"date": "2025-09-18", "close": 0.485, "volume": 3240169.0}, {"date": "2025-09-19", "close": 0.49, "volume": 48848543.0}, {"date": "2025-09-22", "close": 0.485, "volume": 3037066.0}, {"date": "2025-09-23", "close": 0.48, "volume": 2031704.0}, {"date": "2025-09-24", "close": 0.48, "volume": 2458093.0}, {"date": "2025-09-25", "close": 0.495, "volume": 9011448.0}, {"date": "2025-09-26", "close": 0.47, "volume": 4989116.0}, {"date": "2025-09-29", "close": 0.465, "volume": 2118409.0}, {"date": "2025-09-30", "close": 0.455, "volume": 11280144.0}, {"date": "2025-10-01", "close": 0.465, "volume": 8914510.0}, {"date": "2025-10-02", "close": 0.485, "volume": 5718575.0}, {"date": "2025-10-03", "close": 0.49, "volume": 5286485.0}, {"date": "2025-10-06", "close": 0.49, "volume": 1786065.0}, {"date": "2025-10-07", "close": 0.485, "volume": 3630250.0}, {"date": "2025-10-08", "close": 0.475, "volume": 2458736.0}, {"date": "2025-10-09", "close": 0.475, "volume": 2888373.0}, {"date": "2025-10-10", "close": 0.465, "volume": 2143987.0}, {"date": "2025-10-13", "close": 0.475, "volume": 3345627.0}, {"date": "2025-10-14", "close": 0.47, "volume": 1395679.0}, {"date": "2025-10-15", "close": 0.465, "volume": 4935617.0}, {"date": "2025-10-16", "close": 0.47, "volume": 3516250.0}, {"date": "2025-10-17", "close": 0.465, "volume": 5427200.0}, {"date": "2025-10-20", "close": 0.455, "volume": 4577407.0}, {"date": "2025-10-21", "close": 0.455, "volume": 5396814.0}, {"date": "2025-10-22", "close": 0.455, "volume": 4603814.0}, {"date": "2025-10-23", "close": 0.465, "volume": 4640522.0}, {"date": "2025-10-24", "close": 0.47, "volume": 3913062.0}, {"date": "2025-10-27", "close": 0.475, "volume": 1285045.0}, {"date": "2025-10-28", "close": 0.48, "volume": 2689670.0}, {"date": "2025-10-29", "close": 0.465, "volume": 1640963.0}, {"date": "2025-10-30", "close": 0.46, "volume": 2520844.0}, {"date": "2025-10-31", "close": 0.465, "volume": 2650880.0}, {"date": "2025-11-03", "close": 0.46, "volume": 922907.0}, {"date": "2025-11-04", "close": 0.465, "volume": 2115957.0}, {"date": "2025-11-05", "close": 0.465, "volume": 6613353.0}, {"date": "2025-11-06", "close": 0.47, "volume": 2294362.0}, {"date": "2025-11-07", "close": 0.46, "volume": 995310.0}, {"date": "2025-11-10", "close": 0.455, "volume": 1599156.0}, {"date": "2025-11-11", "close": 0.46, "volume": 1854073.0}, {"date": "2025-11-12", "close": 0.465, "volume": 1523745.0}, {"date": "2025-11-13", "close": 0.465, "volume": 4259195.0}, {"date": "2025-11-14", "close": 0.455, "volume": 2916454.0}, {"date": "2025-11-17", "close": 0.455, "volume": 4051716.0}, {"date": "2025-11-18", "close": 0.445, "volume": 1747354.0}, {"date": "2025-11-19", "close": 0.45, "volume": 1451039.0}, {"date": "2025-11-20", "close": 0.44, "volume": 4342880.0}, {"date": "2025-11-21", "close": 0.44, "volume": 1409482.0}, {"date": "2025-11-24", "close": 0.465, "volume": 7562315.0}, {"date": "2025-11-25", "close": 0.465, "volume": 8335594.0}, {"date": "2025-11-26", "close": 0.465, "volume": 2294967.0}, {"date": "2025-11-27", "close": 0.46, "volume": 1725456.0}, {"date": "2025-11-28", "close": 0.455, "volume": 2822490.0}, {"date": "2025-12-01", "close": 0.47, "volume": 2956531.0}, {"date": "2025-12-02", "close": 0.475, "volume": 5053668.0}, {"date": "2025-12-03", "close": 0.48, "volume": 3690228.0}, {"date": "2025-12-04", "close": 0.48, "volume": 2881414.0}, {"date": "2025-12-05", "close": 0.48, "volume": 3117243.0}, {"date": "2025-12-08", "close": 0.475, "volume": 1894880.0}, {"date": "2025-12-09", "close": 0.465, "volume": 3512315.0}, {"date": "2025-12-10", "close": 0.475, "volume": 3967021.0}, {"date": "2025-12-11", "close": 0.47, "volume": 1489172.0}, {"date": "2025-12-12", "close": 0.465, "volume": 3941646.0}, {"date": "2025-12-15", "close": 0.475, "volume": 2037986.0}, {"date": "2025-12-16", "close": 0.465, "volume": 4859444.0}, {"date": "2025-12-17", "close": 0.475, "volume": 1874728.0}, {"date": "2025-12-18", "close": 0.48, "volume": 3118023.0}, {"date": "2025-12-19", "close": 0.48, "volume": 3341708.0}, {"date": "2025-12-22", "close": 0.49, "volume": 1570898.0}, {"date": "2025-12-23", "close": 0.49, "volume": 947812.0}, {"date": "2025-12-24", "close": 0.49, "volume": 658792.0}, {"date": "2025-12-29", "close": 0.485, "volume": 2436286.0}, {"date": "2025-12-30", "close": 0.475, "volume": 2965907.0}, {"date": "2025-12-31", "close": 0.46, "volume": 1606812.0}, {"date": "2026-01-02", "close": 0.475, "volume": 1146646.0}, {"date": "2026-01-05", "close": 0.47, "volume": 2699675.0}, {"date": "2026-01-06", "close": 0.46, "volume": 1324432.0}, {"date": "2026-01-07", "close": 0.46, "volume": 2147229.0}, {"date": "2026-01-08", "close": 0.46, "volume": 711039.0}, {"date": "2026-01-09", "close": 0.455, "volume": 1452173.0}, {"date": "2026-01-12", "close": 0.455, "volume": 5145830.0}, {"date": "2026-01-13", "close": 0.445, "volume": 3343224.0}, {"date": "2026-01-14", "close": 0.455, "volume": 1509941.0}, {"date": "2026-01-15", "close": 0.445, "volume": 2443103.0}, {"date": "2026-01-16", "close": 0.455, "volume": 1618814.0}, {"date": "2026-01-19", "close": 0.445, "volume": 3184767.0}, {"date": "2026-01-20", "close": 0.44, "volume": 4882529.0}, {"date": "2026-01-21", "close": 0.44, "volume": 1349955.0}, {"date": "2026-01-22", "close": 0.44, "volume": 2289888.0}, {"date": "2026-01-23", "close": 0.43, "volume": 1854756.0}, {"date": "2026-01-27", "close": 0.43, "volume": 1537960.0}, {"date": "2026-01-28", "close": 0.425, "volume": 1767656.0}, {"date": "2026-01-29", "close": 0.42, "volume": 1410698.0}, {"date": "2026-01-30", "close": 0.41, "volume": 2479222.0}, {"date": "2026-02-02", "close": 0.425, "volume": 2000074.0}, {"date": "2026-02-03", "close": 0.425, "volume": 1781848.0}, {"date": "2026-02-04", "close": 0.43, "volume": 3461444.0}, {"date": "2026-02-05", "close": 0.43, "volume": 1402084.0}, {"date": "2026-02-06", "close": 0.42, "volume": 3189297.0}, {"date": "2026-02-09", "close": 0.43, "volume": 1116667.0}, {"date": "2026-02-10", "close": 0.43, "volume": 946581.0}, {"date": "2026-02-11", "close": 0.435, "volume": 2132717.0}, {"date": "2026-02-12", "close": 0.435, "volume": 1217477.0}, {"date": "2026-02-13", "close": 0.445, "volume": 4643661.0}, {"date": "2026-02-16", "close": 0.435, "volume": 2418110.0}, {"date": "2026-02-17", "close": 0.445, "volume": 1133235.0}, {"date": "2026-02-18", "close": 0.455, "volume": 1839132.0}, {"date": "2026-02-19", "close": 0.445, "volume": 2162039.0}, {"date": "2026-02-20", "close": 0.445, "volume": 1438033.0}, {"date": "2026-02-23", "close": 0.435, "volume": 1381952.0}, {"date": "2026-02-24", "close": 0.435, "volume": 2245538.0}, {"date": "2026-02-25", "close": 0.435, "volume": 2164386.0}, {"date": "2026-02-26", "close": 0.45, "volume": 3945958.0}, {"date": "2026-02-27", "close": 0.445, "volume": 4980695.0}, {"date": "2026-03-02", "close": 0.425, "volume": 3062618.0}, {"date": "2026-03-03", "close": 0.415, "volume": 4390218.0}, {"date": "2026-03-04", "close": 0.41, "volume": 3266783.0}, {"date": "2026-03-05", "close": 0.41, "volume": 1815582.0}, {"date": "2026-03-06", "close": 0.41, "volume": 981088.0}, {"date": "2026-03-09", "close": 0.4, "volume": 4064496.0}, {"date": "2026-03-10", "close": 0.4, "volume": 2696006.0}, {"date": "2026-03-11", "close": 0.405, "volume": 2223133.0}, {"date": "2026-03-12", "close": 0.41, "volume": 3469242.0}, {"date": "2026-03-13", "close": 0.4, "volume": 1608781.0}, {"date": "2026-03-16", "close": 0.395, "volume": 932642.0}, {"date": "2026-03-17", "close": 0.4, "volume": 2689876.0}, {"date": "2026-03-18", "close": 0.41, "volume": 2442924.0}, {"date": "2026-03-19", "close": 0.4, "volume": 2412831.0}, {"date": "2026-03-20", "close": 0.395, "volume": 7742681.0}, {"date": "2026-03-23", "close": 0.395, "volume": 3496870.0}, {"date": "2026-03-24", "close": 0.395, "volume": 1357975.0}, {"date": "2026-03-25", "close": 0.4, "volume": 1055235.0}, {"date": "2026-03-26", "close": 0.4, "volume": 5799370.0}, {"date": "2026-03-27", "close": 0.39, "volume": 8624592.0}, {"date": "2026-03-30", "close": 0.39, "volume": 1478391.0}, {"date": "2026-03-31", "close": 0.395, "volume": 1190760.0}, {"date": "2026-04-01", "close": 0.39, "volume": 4216868.0}, {"date": "2026-04-02", "close": 0.39, "volume": 1174154.0}, {"date": "2026-04-07", "close": 0.39, "volume": 1569169.0}, {"date": "2026-04-08", "close": 0.39, "volume": 3706152.0}, {"date": "2026-04-09", "close": 0.39, "volume": 3099605.0}, {"date": "2026-04-10", "close": 0.395, "volume": 2442288.0}, {"date": "2026-04-13", "close": 0.39, "volume": 2981063.0}, {"date": "2026-04-14", "close": 0.385, "volume": 6083108.0}, {"date": "2026-04-15", "close": 0.395, "volume": 2458138.0}, {"date": "2026-04-16", "close": 0.41, "volume": 4537971.0}, {"date": "2026-04-17", "close": 0.4, "volume": 987957.0}, {"date": "2026-04-20", "close": 0.405, "volume": 2164047.0}, {"date": "2026-04-21", "close": 0.41, "volume": 3409289.0}, {"date": "2026-04-22", "close": 0.4, "volume": 2944865.0}, {"date": "2026-04-23", "close": 0.395, "volume": 3604576.0}, {"date": "2026-04-24", "close": 0.385, "volume": 1295934.0}, {"date": "2026-04-27", "close": 0.385, "volume": 1141810.0}, {"date": "2026-04-28", "close": 0.395, "volume": 3670697.0}, {"date": "2026-04-29", "close": 0.4, "volume": 6613830.0}, {"date": "2026-04-30", "close": 0.4, "volume": 3371368.0}, {"date": "2026-05-01", "close": 0.405, "volume": 2477536.0}, {"date": "2026-05-04", "close": 0.41, "volume": 1964835.0}, {"date": "2026-05-05", "close": 0.41, "volume": 1746494.0}, {"date": "2026-05-06", "close": 0.41, "volume": 3533987.0}, {"date": "2026-05-07", "close": 0.425, "volume": 6763447.0}, {"date": "2026-05-08", "close": 0.42, "volume": 3215245.0}, {"date": "2026-05-11", "close": 0.415, "volume": 4281590.0}, {"date": "2026-05-12", "close": 0.415, "volume": 2733755.0}, {"date": "2026-05-13", "close": 0.42, "volume": 1111729.0}, {"date": "2026-05-14", "close": 0.43, "volume": 3550676.0}, {"date": "2026-05-15", "close": 0.425, "volume": 1525100.0}, {"date": "2026-05-18", "close": 0.415, "volume": 3221305.0}, {"date": "2026-05-19", "close": 0.43, "volume": 2643667.0}, {"date": "2026-05-20", "close": 0.43, "volume": 3712636.0}, {"date": "2026-05-21", "close": 0.435, "volume": 4521083.0}, {"date": "2026-05-22", "close": 0.415, "volume": 1882630.0}, {"date": "2026-05-25", "close": 0.41, "volume": 1899299.0}, {"date": "2026-05-26", "close": 0.425, "volume": 3478910.0}, {"date": "2026-05-27", "close": 0.43, "volume": 6221332.0}, {"date": "2026-05-28", "close": 0.425, "volume": 3651076.0}, {"date": "2026-05-29", "close": 0.44, "volume": 9093512.0}, {"date": "2026-06-01", "close": 0.42, "volume": 2215556.0}, {"date": "2026-06-02", "close": 0.42, "volume": 3129904.0}, {"date": "2026-06-03", "close": 0.415, "volume": 3006891.0}, {"date": "2026-06-04", "close": 0.42, "volume": 1855997.0}, {"date": "2026-06-05", "close": 0.425, "volume": 1906783.0}, {"date": "2026-06-09", "close": 0.44, "volume": 3531507.0}, {"date": "2026-06-10", "close": 0.45, "volume": 5349028.0}, {"date": "2026-06-11", "close": 0.455, "volume": 5065566.0}, {"date": "2026-06-12", "close": 0.45, "volume": 1809229.0}, {"date": "2026-06-15", "close": 0.445, "volume": 1450410.0}, {"date": "2026-06-16", "close": 0.44, "volume": 2738425.0}, {"date": "2026-06-17", "close": 0.44, "volume": 3347005.0}, {"date": "2026-06-18", "close": 0.445, "volume": 1923914.0}, {"date": "2026-06-19", "close": 0.455, "volume": 5938097.0}, {"date": "2026-06-22", "close": 0.46, "volume": 2873708.0}, {"date": "2026-06-23", "close": 0.46, "volume": 3069152.0}, {"date": "2026-06-24", "close": 0.455, "volume": 4177682.0}, {"date": "2026-06-25", "close": 0.45, "volume": 1542033.0}, {"date": "2026-06-26", "close": 0.45, "volume": 2275200.0}, {"date": "2026-06-29", "close": 0.445, "volume": 2970824.0}, {"date": "2026-06-30", "close": 0.435, "volume": 3881822.0}, {"date": "2026-07-01", "close": 0.42, "volume": 2952603.0}, {"date": "2026-07-02", "close": 0.42, "volume": 1097744.0}, {"date": "2026-07-03", "close": 0.425, "volume": 873018.0}, {"date": "2026-07-06", "close": 0.42, "volume": 1046843.0}, {"date": "2026-07-07", "close": 0.425, "volume": 1297414.0}, {"date": "2026-07-08", "close": 0.42, "volume": 1786951.0}, {"date": "2026-07-09", "close": 0.42, "volume": 2475877.0}, {"date": "2026-07-10", "close": 0.42, "volume": 1175630.0}, {"date": "2026-07-13", "close": 0.425, "volume": 1670890.0}, {"date": "2026-07-14", "close": 0.42, "volume": 1202449.0}, {"date": "2026-07-15", "close": 0.425, "volume": 1944078.0}, {"date": "2026-07-16", "close": 0.43, "volume": 2331428.0}, {"date": "2026-07-17", "close": 0.435, "volume": 2156626.0}, {"date": "2026-07-20", "close": 0.435, "volume": 609791.0}, {"date": "2026-07-21", "close": 0.43, "volume": 1526751.0}, {"date": "2026-07-22", "close": 0.43, "volume": 1987779.0}, {"date": "2026-07-23", "close": 0.425, "volume": 2730786.0}, {"date": "2026-07-24", "close": 0.425, "volume": 1525402.0}, {"date": "2026-07-27", "close": 0.435, "volume": 4141669.0}, {"date": "2026-07-28", "close": 0.435, "volume": 1346562.0}, {"date": "2026-07-29", "close": 0.445, "volume": 1620099.0}, {"date": "2026-07-30", "close": 0.435, "volume": 2211917.0}, {"date": "2026-07-31", "close": 0.43, "volume": 1634822.0}, {"date": "2026-08-03", "close": 0.435, "volume": 1495561.0}, {"date": "2026-08-04", "close": 0.435, "volume": 1432805.0}, {"date": "2026-08-05", "close": 0.435, "volume": 1695629.0}, {"date": "2026-08-06", "close": 0.43, "volume": 2230021.0}, {"date": "2026-08-07", "close": 0.435, "volume": 1340774.0}, {"date": "2026-08-10", "close": 0.44, "volume": 3145367.0}, {"date": "2026-08-11", "close": 0.44, "volume": 2265483.0}, {"date": "2026-08-12", "close": 0.435, "volume": 998239.0}, {"date": "2026-08-13", "close": 0.43, "volume": 2274260.0}, {"date": "2026-08-14", "close": 0.43, "volume": 1205673.0}, {"date": "2026-08-17", "close": 0.42, "volume": 1095010.0}, {"date": "2026-08-18", "close": 0.415, "volume": 1780230.0}, {"date": "2026-08-19", "close": 0.41, "volume": 1715033.0}, {"date": "2026-08-20", "close": 0.415, "volume": 1583547.0}, {"date": "2026-08-21", "close": 0.415, "volume": 1840266.0}, {"date": "2026-08-24", "close": 0.41, "volume": 1832174.0}, {"date": "2026-08-25", "close": 0.405, "volume": 2338490.0}, {"date": "2026-08-26", "close": 0.41, "volume": 3771794.0}, {"date": "2026-08-27", "close": 0.395, "volume": 3170352.0}, {"date": "2026-08-28", "close": 0.385, "volume": 3418598.0}, {"date": "2026-08-31", "close": 0.38, "volume": 4860176.0}, {"date": "2026-09-01", "close": 0.375, "volume": 5280196.0}, {"date": "2026-09-02", "close": 0.375, "volume": 2261290.0}, {"date": "2026-09-03", "close": 0.38, "volume": 2721848.0}, {"date": "2026-09-04", "close": 0.38, "volume": 1817124.0}, {"date": "2026-09-07", "close": 0.375, "volume": 3097464.0}, {"date": "2026-09-08", "close": 0.37, "volume": 1631665.0}, {"date": "2026-09-09", "close": 0.365, "volume": 3247385.0}, {"date": "2026-09-10", "close": 0.36, "volume": 3390946.0}, {"date": "2026-09-11", "close": 0.355, "volume": 2084926.0}, {"date": "2026-09-14", "close": 0.355, "volume": 1372263.0}, {"date": "2026-09-15", "close": 0.355, "volume": 1645074.0}, {"date": "2026-09-16", "close": 0.35, "volume": 2693127.0}, {"date": "2026-09-17", "close": 0.35, "volume": 2140032.0}, {"date": "2026-09-18", "close": 0.35, "volume": 5396893.0}], "refreshing": true}