{"ticker": "CVW", "overview": {"name": "Clearview Wealth Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CVW", "has_prices": true, "as_of": "2026-07-31", "last": 0.65, "prev_close": 0.65, "change": 0.0, "change_pct": 0.0, "session_volume": 3750350.0, "vwap_5": 0.6498995640024341, "vwap_20": 0.6488811615245473, "vwap_60": 0.6407730081214966, "vwap_250": 0.6096575142741733, "high_52w": 0.65, "low_52w": 0.51, "avg_volume_20": 352184.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03125823", "src": "ASX", "ticker": "CVW", "cik": "", "company": "Clearview Wealth Ltd", "company_raw": "Clearview Wealth Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CVW stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125823", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "ASX-03120924", "src": "ASX", "ticker": "CVW", "cik": "", "company": "Clearview Wealth Ltd", "company_raw": "Clearview Wealth Ltd", "who": "N Gooderick", "who_key": "N Gooderick", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "N Gooderick files a director's interest notice on CVW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120924", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "ASX3Y-03116905-1", "src": "ASX", "ticker": "CVW", "cik": "", "company": "Clearview Wealth Ltd", "company_raw": "ClearView Wealth Limited", "who": "Nadine Gooderick", "who_key": "Nadine Gooderick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nadine Gooderick files a notice on CVW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116905", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gary Burg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nadine Gooderick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nadine Gooderick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Fabrizio", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lyon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Gooderick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Gooderick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nadine Gooderick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Burg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Swanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-29", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Sneddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-03", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-29", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Swanson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-29", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Susan Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-29", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Weiss", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-19", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Newmarch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-19", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Lukin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-19", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Lukin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-19", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116905-2A1687069", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/cvw", "needs_ocr": 0}], "directors": [{"name": "N Gooderick", "first_seen": "2024-11-14", "last_seen": "2025-03-10", "status": "current", "notices": 2}, {"name": "G Black", "first_seen": "2024-09-23", "last_seen": "2025-03-10", "status": "current", "notices": 2}, {"name": "J Lyon", "first_seen": "2025-03-26", "last_seen": "2025-03-26", "status": "current", "notices": 1}, {"name": "E Fabrizio", "first_seen": "2025-04-22", "last_seen": "2025-04-22", "status": "current", "notices": 1}, {"name": "Nadine Gooderick", "first_seen": "2024-09-20", "last_seen": "2025-11-24", "status": "current", "notices": 3}, {"name": "Michael Lukin", "first_seen": "2016-05-19", "last_seen": "2016-05-19", "status": "past", "notices": 2}, {"name": "Jennifer Newmarch", "first_seen": "2016-05-19", "last_seen": "2016-05-19", "status": "past", "notices": 1}, {"name": "Gary Weiss", "first_seen": "2016-05-19", "last_seen": "2016-05-19", "status": "past", "notices": 1}, {"name": "Susan Young", "first_seen": "2017-09-29", "last_seen": "2017-09-29", "status": "past", "notices": 1}, {"name": "Bruce Edwards", "first_seen": "2017-09-29", "last_seen": "2017-09-29", "status": "past", "notices": 1}, {"name": "Andrew Sneddon", "first_seen": "2017-10-03", "last_seen": "2017-10-03", "status": "past", "notices": 1}, {"name": "Simon Swanson", "first_seen": "2017-09-29", "last_seen": "2018-10-29", "status": "past", "notices": 2}, {"name": "Gary Burg", "first_seen": "2020-11-05", "last_seen": "2026-02-20", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CVW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-11", "close": 0.72020728, "volume": 4334326.0}, {"date": "2003-12-12", "close": 0.72803562, "volume": 1526891.0}, {"date": "2003-12-15", "close": 0.71237894, "volume": 2500648.0}, {"date": "2003-12-16", "close": 0.72803562, "volume": 2712290.0}, {"date": "2003-12-17", "close": 0.73586396, "volume": 716861.0}, {"date": "2003-12-18", "close": 0.72803562, "volume": 239617.0}, {"date": "2003-12-19", "close": 0.73586396, "volume": 2971302.0}, {"date": "2003-12-22", "close": 0.72803562, "volume": 723506.0}, {"date": "2003-12-23", "close": 0.72803562, "volume": 324569.0}, {"date": "2003-12-24", "close": 0.72803562, "volume": 363956.0}, {"date": "2003-12-29", "close": 0.72803562, "volume": 172706.0}, {"date": "2003-12-30", "close": 0.73586396, "volume": 176909.0}, {"date": "2003-12-31", "close": 0.73586396, "volume": 61737.0}, {"date": "2004-01-02", "close": 0.72803562, "volume": 150464.0}, {"date": "2004-01-05", "close": 0.72803562, "volume": 619852.0}, {"date": "2004-01-06", "close": 0.72803562, "volume": 919455.0}, {"date": "2004-01-07", "close": 0.72803562, "volume": 648399.0}, {"date": "2004-01-08", "close": 0.72803562, "volume": 745235.0}, {"date": "2004-01-09", "close": 0.72803562, "volume": 305944.0}, {"date": "2004-01-12", "close": 0.72020728, "volume": 409627.0}, {"date": "2004-01-13", "close": 0.72020728, "volume": 1531119.0}, {"date": "2004-01-14", "close": 0.72020728, "volume": 573991.0}, {"date": "2004-01-15", "close": 0.72020728, "volume": 402746.0}, {"date": "2004-01-16", "close": 0.72803562, "volume": 341890.0}, {"date": "2004-01-19", "close": 0.72803562, "volume": 346425.0}, {"date": "2004-01-20", "close": 0.71237894, "volume": 690581.0}, {"date": "2004-01-21", "close": 0.72803562, "volume": 1613088.0}, {"date": "2004-01-22", "close": 0.72803562, "volume": 1561740.0}, {"date": "2004-01-23", "close": 0.72020728, "volume": 1141637.0}, {"date": "2004-01-27", "close": 0.72803562, "volume": 19796658.0}, {"date": "2004-01-28", "close": 0.73586396, "volume": 1356428.0}, {"date": "2004-01-29", "close": 0.73586396, "volume": 849651.0}, {"date": "2004-01-30", "close": 0.73586396, "volume": 657309.0}, {"date": "2004-02-02", "close": 0.73586396, "volume": 693218.0}, {"date": "2004-02-03", "close": 0.72803562, "volume": 2159992.0}, {"date": "2004-02-04", "close": 0.72803562, "volume": 639700.0}, {"date": "2004-02-05", "close": 0.72803562, "volume": 773468.0}, {"date": "2004-02-06", "close": 0.72020728, "volume": 772458.0}, {"date": "2004-02-09", "close": 0.72020728, "volume": 504318.0}, {"date": "2004-02-10", "close": 0.72803562, "volume": 637088.0}, {"date": "2004-02-11", "close": 0.72020728, "volume": 384232.0}, {"date": "2004-02-12", "close": 0.72803562, "volume": 438043.0}, {"date": "2004-02-13", "close": 0.72020728, "volume": 341912.0}, {"date": "2004-02-16", "close": 0.72803562, "volume": 593448.0}, {"date": "2004-02-17", "close": 0.73586396, "volume": 847889.0}, {"date": "2004-02-18", "close": 0.73586396, "volume": 615661.0}, {"date": "2004-02-19", "close": 0.72803562, "volume": 930082.0}, {"date": "2004-02-20", "close": 0.72803562, "volume": 889517.0}, {"date": "2004-02-23", "close": 0.73586396, "volume": 607751.0}, {"date": "2004-02-24", "close": 0.72803562, "volume": 541394.0}, {"date": "2004-02-25", "close": 0.73586396, "volume": 396815.0}, {"date": "2004-02-26", "close": 0.72803562, "volume": 634837.0}, {"date": "2004-02-27", "close": 0.72803562, "volume": 340962.0}, {"date": "2004-03-01", "close": 0.72803562, "volume": 460082.0}, {"date": "2004-03-02", "close": 0.73586396, "volume": 475290.0}, {"date": "2004-03-03", "close": 0.72803562, "volume": 350303.0}, {"date": "2004-03-04", "close": 0.73586396, "volume": 449280.0}, {"date": "2004-03-05", "close": 0.72803562, "volume": 470782.0}, {"date": "2004-03-08", "close": 0.72803562, "volume": 410000.0}, {"date": "2004-03-09", "close": 0.72803562, "volume": 186997.0}, {"date": "2004-03-10", "close": 0.72020728, "volume": 462103.0}, {"date": "2004-03-11", "close": 0.72803562, "volume": 253649.0}, {"date": "2004-03-12", "close": 0.72803562, "volume": 844865.0}, {"date": "2004-03-15", "close": 0.72020728, "volume": 644751.0}, {"date": "2004-03-16", "close": 0.72803562, "volume": 333312.0}, {"date": "2004-03-17", "close": 0.72803562, "volume": 378742.0}, {"date": "2004-03-18", "close": 0.72803562, "volume": 257628.0}, {"date": "2004-03-19", "close": 0.72803562, "volume": 405994.0}, {"date": "2004-03-22", "close": 0.72020728, "volume": 516089.0}, {"date": "2004-03-23", "close": 0.72020728, "volume": 489664.0}, {"date": "2004-03-24", "close": 0.71237894, "volume": 281509.0}, {"date": "2004-03-25", "close": 0.71237894, "volume": 158481.0}, {"date": "2004-03-26", "close": 0.72020728, "volume": 467831.0}, {"date": "2004-03-29", "close": 0.71237894, "volume": 1133106.0}, {"date": "2004-03-30", "close": 0.71237894, "volume": 531983.0}, {"date": "2004-03-31", "close": 0.72803562, "volume": 831359.0}, {"date": "2004-04-01", "close": 0.73586396, "volume": 674981.0}, {"date": "2004-04-02", "close": 0.73586396, "volume": 504730.0}, {"date": "2004-04-05", "close": 0.72803562, "volume": 275479.0}, {"date": "2004-04-06", "close": 0.72803562, "volume": 257491.0}, {"date": "2004-04-07", "close": 0.73586396, "volume": 416314.0}, {"date": "2004-04-08", "close": 0.72803562, "volume": 136392.0}, {"date": "2004-04-13", "close": 0.73586396, "volume": 218956.0}, {"date": "2004-04-14", "close": 0.72803562, "volume": 350538.0}, {"date": "2004-04-15", "close": 0.72803562, "volume": 251891.0}, {"date": "2004-04-16", "close": 0.73586396, "volume": 216636.0}, {"date": "2004-04-19", "close": 0.73586396, "volume": 389922.0}, {"date": "2004-04-20", "close": 0.73586396, "volume": 274675.0}, {"date": "2004-04-21", "close": 0.72803562, "volume": 196325.0}, {"date": "2004-04-22", "close": 0.73586396, "volume": 791418.0}, {"date": "2004-04-23", "close": 0.73586396, "volume": 290719.0}, {"date": "2004-04-26", "close": 0.73586396, "volume": 158737.0}, {"date": "2004-04-27", "close": 0.73586396, "volume": 201320.0}, {"date": "2004-04-28", "close": 0.73586396, "volume": 265967.0}, {"date": "2004-04-29", "close": 0.73586396, "volume": 305171.0}, {"date": "2004-04-30", "close": 0.72803562, "volume": 345380.0}, {"date": "2004-05-03", "close": 0.73586396, "volume": 302493.0}, {"date": "2004-05-04", "close": 0.73586396, "volume": 242572.0}, {"date": "2004-05-05", "close": 0.73586396, "volume": 157888.0}, {"date": "2004-05-06", "close": 0.73586396, "volume": 326917.0}, {"date": "2004-05-07", "close": 0.72803562, "volume": 476063.0}, {"date": "2004-05-10", "close": 0.73586396, "volume": 672365.0}, {"date": "2004-05-11", "close": 0.72020728, "volume": 1051308.0}, {"date": "2004-05-12", "close": 0.72803562, "volume": 257878.0}, {"date": "2004-05-13", "close": 0.72803562, "volume": 416170.0}, {"date": "2004-05-14", "close": 0.72803562, "volume": 481503.0}, {"date": "2004-05-17", "close": 0.72020728, "volume": 208928.0}, {"date": "2004-05-18", "close": 0.72803562, "volume": 273066.0}, {"date": "2004-05-19", "close": 0.72020728, "volume": 199008.0}, {"date": "2004-05-20", "close": 0.72803562, "volume": 526996.0}, {"date": "2004-05-21", "close": 0.72803562, "volume": 227742.0}, {"date": "2004-05-24", "close": 0.72803562, "volume": 205425.0}, {"date": "2004-05-25", "close": 0.73586396, "volume": 204470.0}, {"date": "2004-05-26", "close": 0.72803562, "volume": 290392.0}, {"date": "2004-05-27", "close": 0.72803562, "volume": 300830.0}, {"date": "2004-05-28", "close": 0.72803562, "volume": 232449.0}, {"date": "2004-05-31", "close": 0.72020728, "volume": 610159.0}, {"date": "2004-06-01", "close": 0.72020728, "volume": 114185.0}, {"date": "2004-06-02", "close": 0.72803562, "volume": 125633.0}, {"date": "2004-06-03", "close": 0.72803562, "volume": 234669.0}, {"date": "2004-06-04", "close": 0.72020728, "volume": 494312.0}, {"date": "2004-06-07", "close": 0.72020728, "volume": 270755.0}, {"date": "2004-06-08", "close": 0.72020728, "volume": 281742.0}, {"date": "2004-06-09", "close": 0.72020728, "volume": 388331.0}, {"date": "2004-06-10", "close": 0.72020728, "volume": 650631.0}, {"date": "2004-06-11", "close": 0.72803562, "volume": 261476.0}, {"date": "2004-06-15", "close": 0.72020728, "volume": 470256.0}, {"date": "2004-06-16", "close": 0.72803562, "volume": 589001.0}, {"date": "2004-06-17", "close": 0.72020728, "volume": 136822.0}, {"date": "2004-06-18", "close": 0.72020728, "volume": 330230.0}, {"date": "2004-06-21", "close": 0.73586396, "volume": 738878.0}, {"date": "2004-06-22", "close": 0.72803562, "volume": 665740.0}, {"date": "2004-06-23", "close": 0.72803562, "volume": 473863.0}, {"date": "2004-06-24", "close": 0.72803562, "volume": 1800550.0}, {"date": "2004-06-25", "close": 0.73586396, "volume": 604491.0}, {"date": "2004-06-28", "close": 0.7436923, "volume": 563192.0}, {"date": "2004-06-29", "close": 0.75152064, "volume": 268977.0}, {"date": "2004-06-30", "close": 0.75934898, "volume": 500915.0}, {"date": "2004-07-01", "close": 0.76717732, "volume": 312368.0}, {"date": "2004-07-02", "close": 0.76717732, "volume": 132880.0}, {"date": "2004-07-05", "close": 0.76717732, "volume": 317426.0}, {"date": "2004-07-06", "close": 0.75934898, "volume": 290253.0}, {"date": "2004-07-07", "close": 0.75934898, "volume": 463447.0}, {"date": "2004-07-08", "close": 0.75934898, "volume": 285602.0}, {"date": "2004-07-09", "close": 0.75934898, "volume": 689163.0}, {"date": "2004-07-12", "close": 0.76717732, "volume": 803943.0}, {"date": "2004-07-13", "close": 0.75934898, "volume": 420950.0}, {"date": "2004-07-14", "close": 0.75934898, "volume": 526206.0}, {"date": "2004-07-15", "close": 0.75152064, "volume": 346736.0}, {"date": "2004-07-16", "close": 0.75934898, "volume": 275683.0}, {"date": "2004-07-19", "close": 0.75152064, "volume": 240232.0}, {"date": "2004-07-20", "close": 0.75934898, "volume": 417202.0}, {"date": "2004-07-21", "close": 0.75934898, "volume": 465625.0}, {"date": "2004-07-22", "close": 0.75934898, "volume": 265386.0}, {"date": "2004-07-23", "close": 0.76717732, "volume": 1051759.0}, {"date": "2004-07-26", "close": 0.76717732, "volume": 280619.0}, {"date": "2004-07-27", "close": 0.77500566, "volume": 239737.0}, {"date": "2004-07-28", "close": 0.77500566, "volume": 321269.0}, {"date": "2004-07-29", "close": 0.782834, "volume": 233666.0}, {"date": "2004-07-30", "close": 0.782834, "volume": 247543.0}, {"date": "2004-08-02", "close": 0.782834, "volume": 553775.0}, {"date": "2004-08-03", "close": 0.782834, "volume": 394975.0}, {"date": "2004-08-04", "close": 0.782834, "volume": 482103.0}, {"date": "2004-08-05", "close": 0.79066234, "volume": 250911.0}, {"date": "2004-08-06", "close": 0.79849068, "volume": 379088.0}, {"date": "2004-08-09", "close": 0.79849068, "volume": 347664.0}, {"date": "2004-08-10", "close": 0.79066234, "volume": 217884.0}, {"date": "2004-08-11", "close": 0.79066234, "volume": 319179.0}, {"date": "2004-08-12", "close": 0.79066234, "volume": 175323.0}, {"date": "2004-08-13", "close": 0.79849068, "volume": 569347.0}, {"date": "2004-08-16", "close": 0.79066234, "volume": 565363.0}, {"date": "2004-08-17", "close": 0.79066234, "volume": 129532.0}, {"date": "2004-08-18", "close": 0.79066234, "volume": 121383.0}, {"date": "2004-08-19", "close": 0.79849068, "volume": 163764.0}, {"date": "2004-08-20", "close": 0.79849068, "volume": 238246.0}, {"date": "2004-08-23", "close": 0.80631902, "volume": 383430.0}, {"date": "2004-08-24", "close": 0.80631902, "volume": 161242.0}, {"date": "2004-08-25", "close": 0.79849068, "volume": 364997.0}, {"date": "2004-08-26", "close": 0.80631902, "volume": 136648.0}, {"date": "2004-08-27", "close": 0.79849068, "volume": 246987.0}, {"date": "2004-08-30", "close": 0.79849068, "volume": 252255.0}, {"date": "2004-08-31", "close": 0.79849068, "volume": 306889.0}, {"date": "2004-09-01", "close": 0.79849068, "volume": 201191.0}, {"date": "2004-09-02", "close": 0.79066234, "volume": 642017.0}, {"date": "2004-09-03", "close": 0.79849068, "volume": 375806.0}, {"date": "2004-09-06", "close": 0.79849068, "volume": 123453.0}, {"date": "2004-09-07", "close": 0.79066234, "volume": 192060.0}, {"date": "2004-09-08", "close": 0.79849068, "volume": 257909.0}, {"date": "2004-09-09", "close": 0.79849068, "volume": 312431.0}, {"date": "2004-09-10", "close": 0.80631902, "volume": 93029.0}, {"date": "2004-09-13", "close": 0.79066234, "volume": 177910.0}, {"date": "2004-09-14", "close": 0.79849068, "volume": 278216.0}, {"date": "2004-09-15", "close": 0.79066234, "volume": 254920.0}, {"date": "2004-09-16", "close": 0.79849068, "volume": 57202.0}, {"date": "2004-09-17", "close": 0.79849068, "volume": 354207.0}, {"date": "2004-09-20", "close": 0.79849068, "volume": 185205.0}, {"date": "2004-09-21", "close": 0.80631902, "volume": 240668.0}, {"date": "2004-09-22", "close": 0.80631902, "volume": 246534.0}, {"date": "2004-09-23", "close": 0.79066234, "volume": 300351.0}, {"date": "2004-09-24", "close": 0.79066234, "volume": 548720.0}, {"date": "2004-09-27", "close": 0.782834, "volume": 179093.0}, {"date": "2004-09-28", "close": 0.79849068, "volume": 161209.0}, {"date": "2004-09-29", "close": 0.79849068, "volume": 253630.0}, {"date": "2004-09-30", "close": 0.79066234, "volume": 124259.0}, {"date": "2004-10-01", "close": 0.79849068, "volume": 321541.0}, {"date": "2004-10-04", "close": 0.79066234, "volume": 163483.0}, {"date": "2004-10-05", "close": 0.79066234, "volume": 38322.0}, {"date": "2004-10-06", "close": 0.80631902, "volume": 236981.0}, {"date": "2004-10-07", "close": 0.79849068, "volume": 354873.0}, {"date": "2004-10-08", "close": 0.80631902, "volume": 216378.0}, {"date": "2004-10-11", "close": 0.79849068, "volume": 126552.0}, {"date": "2004-10-12", "close": 0.79066234, "volume": 218162.0}, {"date": "2004-10-13", "close": 0.79849068, "volume": 269761.0}, {"date": "2004-10-14", "close": 0.79849068, "volume": 611745.0}, {"date": "2004-10-15", "close": 0.79849068, "volume": 393542.0}, {"date": "2004-10-18", "close": 0.79849068, "volume": 292731.0}, {"date": "2004-10-19", "close": 0.79066234, "volume": 385870.0}, {"date": "2004-10-20", "close": 0.79066234, "volume": 417444.0}, {"date": "2004-10-21", "close": 0.79066234, "volume": 322804.0}, {"date": "2004-10-22", "close": 0.79849068, "volume": 310658.0}, {"date": "2004-10-25", "close": 0.79066234, "volume": 324558.0}, {"date": "2004-10-26", "close": 0.79066234, "volume": 1178701.0}, {"date": "2004-10-27", "close": 0.79849068, "volume": 672309.0}, {"date": "2004-10-28", "close": 0.79066234, "volume": 401500.0}, {"date": "2004-10-29", "close": 0.79849068, "volume": 1283746.0}, {"date": "2004-11-01", "close": 0.79849068, "volume": 157786.0}, {"date": "2004-11-02", "close": 0.79066234, "volume": 553135.0}, {"date": "2004-11-03", "close": 0.79849068, "volume": 437228.0}, {"date": "2004-11-04", "close": 0.79849068, "volume": 819810.0}, {"date": "2004-11-05", "close": 0.79849068, "volume": 565182.0}, {"date": "2004-11-08", "close": 0.79849068, "volume": 955247.0}, {"date": "2004-11-09", "close": 0.79849068, "volume": 429656.0}, {"date": "2004-11-10", "close": 0.80631902, "volume": 440078.0}, {"date": "2004-11-11", "close": 0.79849068, "volume": 596800.0}, {"date": "2004-11-12", "close": 0.80631902, "volume": 435479.0}, {"date": "2004-11-15", "close": 0.80631902, "volume": 132364.0}, {"date": "2004-11-16", "close": 0.81414736, "volume": 426566.0}, {"date": "2004-11-17", "close": 0.81414736, "volume": 367065.0}, {"date": "2004-11-18", "close": 0.80631902, "volume": 363120.0}, {"date": "2004-11-19", "close": 0.81414736, "volume": 143631.0}, {"date": "2004-11-22", "close": 0.81414736, "volume": 579136.0}, {"date": "2004-11-23", "close": 0.81414736, "volume": 306757.0}, {"date": "2004-11-24", "close": 0.83763238, "volume": 1254593.0}, {"date": "2004-11-25", "close": 0.84546072, "volume": 1124212.0}, {"date": "2004-11-26", "close": 0.84546072, "volume": 495854.0}, {"date": "2004-11-29", "close": 0.8611174, "volume": 816899.0}, {"date": "2004-11-30", "close": 0.8611174, "volume": 1112412.0}, {"date": "2004-12-01", "close": 0.85328906, "volume": 829955.0}, {"date": "2004-12-02", "close": 0.85328906, "volume": 659232.0}, {"date": "2004-12-03", "close": 0.84546072, "volume": 516488.0}, {"date": "2004-12-06", "close": 0.83763238, "volume": 1079340.0}, {"date": "2004-12-07", "close": 0.83763238, "volume": 847998.0}, {"date": "2004-12-08", "close": 0.83763238, "volume": 520327.0}, {"date": "2004-12-09", "close": 0.83763238, "volume": 287290.0}, {"date": "2004-12-10", "close": 0.84546072, "volume": 1003441.0}, {"date": "2004-12-13", "close": 0.82980404, "volume": 185425.0}, {"date": "2004-12-14", "close": 0.83763238, "volume": 397820.0}, {"date": "2004-12-15", "close": 0.82980404, "volume": 309939.0}, {"date": "2004-12-16", "close": 0.82980404, "volume": 795172.0}, {"date": "2004-12-17", "close": 0.8219757, "volume": 350689.0}, {"date": "2004-12-20", "close": 0.8219757, "volume": 344641.0}, {"date": "2004-12-21", "close": 0.8219757, "volume": 471237.0}, {"date": "2004-12-22", "close": 0.82980404, "volume": 507426.0}, {"date": "2004-12-23", "close": 0.8219757, "volume": 418565.0}, {"date": "2004-12-24", "close": 0.8219757, "volume": 178629.0}, {"date": "2004-12-29", "close": 0.82980404, "volume": 62389.0}, {"date": "2004-12-30", "close": 0.83763238, "volume": 262786.0}, {"date": "2004-12-31", "close": 0.82980404, "volume": 25293.0}, {"date": "2005-01-04", "close": 0.82980404, "volume": 95472.0}, {"date": "2005-01-05", "close": 0.83763238, "volume": 444932.0}, {"date": "2005-01-06", "close": 0.82980404, "volume": 74728.0}, {"date": "2005-01-07", "close": 0.82980404, "volume": 91235.0}, {"date": "2005-01-10", "close": 0.82980404, "volume": 133242.0}, {"date": "2005-01-11", "close": 0.83763238, "volume": 339242.0}, {"date": "2005-01-12", "close": 0.83763238, "volume": 701743.0}, {"date": "2005-01-13", "close": 0.83763238, "volume": 322924.0}, {"date": "2005-01-14", "close": 0.83763238, "volume": 419697.0}, {"date": "2005-01-17", "close": 0.82980404, "volume": 234852.0}, {"date": "2005-01-18", "close": 0.8219757, "volume": 168851.0}, {"date": "2005-01-19", "close": 0.82980404, "volume": 153989.0}, {"date": "2005-01-20", "close": 0.83763238, "volume": 107918.0}, {"date": "2005-01-21", "close": 0.82980404, "volume": 173572.0}, {"date": "2005-01-24", "close": 0.82980404, "volume": 516024.0}, {"date": "2005-01-25", "close": 0.8219757, "volume": 279012.0}, {"date": "2005-01-27", "close": 0.8219757, "volume": 307759.0}, {"date": "2005-01-28", "close": 0.8219757, "volume": 291714.0}, {"date": "2005-01-31", "close": 0.82980404, "volume": 217408.0}, {"date": "2005-02-01", "close": 0.8219757, "volume": 192530.0}, {"date": "2005-02-02", "close": 0.8219757, "volume": 428970.0}, {"date": "2005-02-03", "close": 0.8219757, "volume": 213043.0}, {"date": "2005-02-04", "close": 0.8219757, "volume": 149774.0}, {"date": "2005-02-07", "close": 0.82980404, "volume": 516421.0}, {"date": "2005-02-08", "close": 0.82980404, "volume": 319676.0}, {"date": "2005-02-09", "close": 0.82980404, "volume": 368092.0}, {"date": "2005-02-10", "close": 0.82980404, "volume": 366830.0}, {"date": "2005-02-11", "close": 0.8219757, "volume": 256900.0}, {"date": "2005-02-14", "close": 0.8219757, "volume": 346434.0}, {"date": "2005-02-15", "close": 0.8219757, "volume": 199331.0}, {"date": "2005-02-16", "close": 0.82980404, "volume": 339914.0}, {"date": "2005-02-17", "close": 0.8219757, "volume": 444612.0}, {"date": "2005-02-18", "close": 0.8219757, "volume": 757463.0}, {"date": "2005-02-21", "close": 0.8219757, "volume": 474223.0}, {"date": "2005-02-22", "close": 0.82980404, "volume": 259556.0}, {"date": "2005-02-23", "close": 0.8219757, "volume": 446507.0}, {"date": "2005-02-24", "close": 0.8219757, "volume": 215668.0}, {"date": "2005-02-25", "close": 0.81414736, "volume": 254231.0}, {"date": "2005-02-28", "close": 0.81414736, "volume": 306204.0}, {"date": "2005-03-01", "close": 0.8219757, "volume": 191209.0}, {"date": "2005-03-02", "close": 0.81414736, "volume": 271572.0}, {"date": "2005-03-03", "close": 0.8219757, "volume": 340868.0}, {"date": "2005-03-04", "close": 0.8219757, "volume": 196969.0}, {"date": "2005-03-07", "close": 0.82980404, "volume": 395751.0}, {"date": "2005-03-08", "close": 0.81414736, "volume": 632290.0}, {"date": "2005-03-09", "close": 0.8219757, "volume": 524874.0}, {"date": "2005-03-10", "close": 0.81414736, "volume": 957895.0}, {"date": "2005-03-11", "close": 0.81414736, "volume": 253234.0}, {"date": "2005-03-14", "close": 0.80631902, "volume": 157846.0}, {"date": "2005-03-15", "close": 0.80631902, "volume": 674805.0}, {"date": "2005-03-16", "close": 0.79849068, "volume": 1290437.0}, {"date": "2005-03-17", "close": 0.79066234, "volume": 263689.0}, {"date": "2005-03-18", "close": 0.79066234, "volume": 3475451.0}, {"date": "2005-03-21", "close": 0.79849068, "volume": 234398.0}, {"date": "2005-03-22", "close": 0.79849068, "volume": 510611.0}, {"date": "2005-03-23", "close": 0.79849068, "volume": 243684.0}, {"date": "2005-03-24", "close": 0.79066234, "volume": 220406.0}, {"date": "2005-03-29", "close": 0.79066234, "volume": 1261713.0}, {"date": "2005-03-30", "close": 0.79066234, "volume": 1053154.0}, {"date": "2005-03-31", "close": 0.782834, "volume": 296340.0}, {"date": "2005-04-01", "close": 0.79066234, "volume": 199294.0}, {"date": "2005-04-04", "close": 0.77500566, "volume": 914411.0}, {"date": "2005-04-05", "close": 0.77891983, "volume": 164834.0}, {"date": "2005-04-06", "close": 0.782834, "volume": 321777.0}, {"date": "2005-04-07", "close": 0.782834, "volume": 175102.0}, {"date": "2005-04-08", "close": 0.77891983, "volume": 367240.0}, {"date": "2005-04-11", "close": 0.77500566, "volume": 447765.0}, {"date": "2005-04-12", "close": 0.77500566, "volume": 700249.0}, {"date": "2005-04-13", "close": 0.77891983, "volume": 266747.0}, {"date": "2005-04-14", "close": 0.77891983, "volume": 419997.0}, {"date": "2005-04-15", "close": 0.77891983, "volume": 565759.0}, {"date": "2005-04-18", "close": 0.77891983, "volume": 313236.0}, {"date": "2005-04-19", "close": 0.77500566, "volume": 314344.0}, {"date": "2005-04-20", "close": 0.782834, "volume": 445098.0}, {"date": "2005-04-21", "close": 0.75934898, "volume": 1879679.0}, {"date": "2005-04-22", "close": 0.76326315, "volume": 436132.0}, {"date": "2005-04-26", "close": 0.75934898, "volume": 294124.0}, {"date": "2005-04-27", "close": 0.75934898, "volume": 410427.0}, {"date": "2005-04-28", "close": 0.75934898, "volume": 250229.0}, {"date": "2005-04-29", "close": 0.75152064, "volume": 384658.0}, {"date": "2005-05-02", "close": 0.75934898, "volume": 308115.0}, {"date": "2005-05-03", "close": 0.75934898, "volume": 396559.0}, {"date": "2005-05-04", "close": 0.74760647, "volume": 1190536.0}, {"date": "2005-05-05", "close": 0.74760647, "volume": 261011.0}, {"date": "2005-05-06", "close": 0.73586396, "volume": 668926.0}, {"date": "2005-05-09", "close": 0.7436923, "volume": 281684.0}, {"date": "2005-05-10", "close": 0.7436923, "volume": 211759.0}, {"date": "2005-05-11", "close": 0.7436923, "volume": 329273.0}, {"date": "2005-05-12", "close": 0.7436923, "volume": 107987.0}, {"date": "2005-05-13", "close": 0.73977813, "volume": 433945.0}, {"date": "2005-05-16", "close": 0.73586396, "volume": 421356.0}, {"date": "2005-05-17", "close": 0.73586396, "volume": 403667.0}, {"date": "2005-05-18", "close": 0.73586396, "volume": 365817.0}, {"date": "2005-05-19", "close": 0.73586396, "volume": 887634.0}, {"date": "2005-05-20", "close": 0.73586396, "volume": 912947.0}, {"date": "2005-05-23", "close": 0.72803562, "volume": 436278.0}, {"date": "2005-05-24", "close": 0.73194979, "volume": 917354.0}, {"date": "2005-05-25", "close": 0.73194979, "volume": 655495.0}, {"date": "2005-05-26", "close": 0.73586396, "volume": 559766.0}, {"date": "2005-05-27", "close": 0.73586396, "volume": 278685.0}, {"date": "2005-05-30", "close": 0.73586396, "volume": 423456.0}, {"date": "2005-05-31", "close": 0.73586396, "volume": 1280721.0}, {"date": "2005-06-01", "close": 0.73194979, "volume": 2268933.0}, {"date": "2005-06-02", "close": 0.73977813, "volume": 536346.0}, {"date": "2005-06-03", "close": 0.73977813, "volume": 764826.0}, {"date": "2005-06-06", "close": 0.7436923, "volume": 463753.0}, {"date": "2005-06-07", "close": 0.74760647, "volume": 786080.0}, {"date": "2005-06-08", "close": 0.74760647, "volume": 1349898.0}, {"date": "2005-06-09", "close": 0.74760647, "volume": 282308.0}, {"date": "2005-06-10", "close": 0.75543481, "volume": 688610.0}, {"date": "2005-06-14", "close": 0.75934898, "volume": 544356.0}, {"date": "2005-06-15", "close": 0.75152064, "volume": 661674.0}, {"date": "2005-06-16", "close": 0.75934898, "volume": 650231.0}, {"date": "2005-06-17", "close": 0.75543481, "volume": 399707.0}, {"date": "2005-06-20", "close": 0.75152064, "volume": 752977.0}, {"date": "2005-06-21", "close": 0.74760647, "volume": 555860.0}, {"date": "2005-06-22", "close": 0.7436923, "volume": 377685.0}, {"date": "2005-06-23", "close": 0.73977813, "volume": 661287.0}, {"date": "2005-06-24", "close": 0.7436923, "volume": 337792.0}, {"date": "2005-06-27", "close": 0.73977813, "volume": 712717.0}, {"date": "2005-06-28", "close": 0.73586396, "volume": 506323.0}, {"date": "2005-06-29", "close": 0.73586396, "volume": 665299.0}, {"date": "2005-06-30", "close": 0.73194979, "volume": 924144.0}, {"date": "2005-07-01", "close": 0.73977813, "volume": 132723.0}, {"date": "2005-07-04", "close": 0.73586396, "volume": 161751.0}, {"date": "2005-07-05", "close": 0.7436923, "volume": 323708.0}, {"date": "2005-07-06", "close": 0.73586396, "volume": 418929.0}, {"date": "2005-07-07", "close": 0.73586396, "volume": 209164.0}, {"date": "2005-07-08", "close": 0.73977813, "volume": 303211.0}, {"date": "2005-07-11", "close": 0.73977813, "volume": 106383.0}, {"date": "2005-07-12", "close": 0.73977813, "volume": 486534.0}, {"date": "2005-07-13", "close": 0.73586396, "volume": 566596.0}, {"date": "2005-07-14", "close": 0.73586396, "volume": 243560.0}, {"date": "2005-07-15", "close": 0.73977813, "volume": 264282.0}, {"date": "2005-07-18", "close": 0.73977813, "volume": 262408.0}, {"date": "2005-07-19", "close": 0.73586396, "volume": 145728.0}, {"date": "2005-07-20", "close": 0.73977813, "volume": 237873.0}, {"date": "2005-07-21", "close": 0.73977813, "volume": 804941.0}, {"date": "2005-07-22", "close": 0.73586396, "volume": 414361.0}, {"date": "2005-07-25", "close": 0.73977813, "volume": 521963.0}, {"date": "2005-07-26", "close": 0.73586396, "volume": 352605.0}, {"date": "2005-07-27", "close": 0.7436923, "volume": 745922.0}, {"date": "2005-07-28", "close": 0.74760647, "volume": 527905.0}, {"date": "2005-07-29", "close": 0.74760647, "volume": 427952.0}, {"date": "2005-08-01", "close": 0.75152064, "volume": 164008.0}, {"date": "2005-08-02", "close": 0.75543481, "volume": 286869.0}, {"date": "2005-08-03", "close": 0.75934898, "volume": 468651.0}, {"date": "2005-08-04", "close": 0.76326315, "volume": 591480.0}, {"date": "2005-08-05", "close": 0.75152064, "volume": 764407.0}, {"date": "2005-08-08", "close": 0.75152064, "volume": 546380.0}, {"date": "2005-08-09", "close": 0.75543481, "volume": 526270.0}, {"date": "2005-08-10", "close": 0.76326315, "volume": 477777.0}, {"date": "2005-08-11", "close": 0.75543481, "volume": 316487.0}, {"date": "2005-08-12", "close": 0.76717732, "volume": 444744.0}, {"date": "2005-08-15", "close": 0.75934898, "volume": 402328.0}, {"date": "2005-08-16", "close": 0.76326315, "volume": 623836.0}, {"date": "2005-08-17", "close": 0.75543481, "volume": 313308.0}, {"date": "2005-08-18", "close": 0.75934898, "volume": 87135.0}, {"date": "2005-08-19", "close": 0.75543481, "volume": 293674.0}, {"date": "2005-08-22", "close": 0.76326315, "volume": 153791.0}, {"date": "2005-08-23", "close": 0.75934898, "volume": 183403.0}, {"date": "2005-08-24", "close": 0.75934898, "volume": 247617.0}, {"date": "2005-08-25", "close": 0.75543481, "volume": 339987.0}, {"date": "2005-08-26", "close": 0.75543481, "volume": 475822.0}, {"date": "2005-08-29", "close": 0.75543481, "volume": 259761.0}, {"date": "2005-08-30", "close": 0.75152064, "volume": 724948.0}, {"date": "2005-08-31", "close": 0.75543481, "volume": 376565.0}, {"date": "2005-09-01", "close": 0.76326315, "volume": 302977.0}, {"date": "2005-09-02", "close": 0.75152064, "volume": 187097.0}, {"date": "2005-09-05", "close": 0.73977813, "volume": 678484.0}, {"date": "2005-09-06", "close": 0.73977813, "volume": 554717.0}, {"date": "2005-09-07", "close": 0.73977813, "volume": 285149.0}, {"date": "2005-09-08", "close": 0.7436923, "volume": 339658.0}, {"date": "2005-09-09", "close": 0.74760647, "volume": 172415.0}, {"date": "2005-09-12", "close": 0.7436923, "volume": 278827.0}, {"date": "2005-09-13", "close": 0.7436923, "volume": 297561.0}, {"date": "2005-09-14", "close": 0.7436923, "volume": 310763.0}, {"date": "2005-09-15", "close": 0.73977813, "volume": 297446.0}, {"date": "2005-09-16", "close": 0.73977813, "volume": 318066.0}, {"date": "2005-09-19", "close": 0.7436923, "volume": 655494.0}, {"date": "2005-09-20", "close": 0.7436923, "volume": 478849.0}, {"date": "2005-09-21", "close": 0.73977813, "volume": 295399.0}, {"date": "2005-09-22", "close": 0.73977813, "volume": 186922.0}, {"date": "2005-09-23", "close": 0.74760647, "volume": 575338.0}, {"date": "2005-09-26", "close": 0.74760647, "volume": 530659.0}, {"date": "2005-09-27", "close": 0.75152064, "volume": 216481.0}, {"date": "2005-09-28", "close": 0.7436923, "volume": 223727.0}, {"date": "2005-09-29", "close": 0.74760647, "volume": 349005.0}, {"date": "2005-09-30", "close": 0.75152064, "volume": 463664.0}, {"date": "2005-10-03", "close": 0.75934898, "volume": 212972.0}, {"date": "2005-10-04", "close": 0.75934898, "volume": 225863.0}, {"date": "2005-10-05", "close": 0.75543481, "volume": 604593.0}, {"date": "2005-10-06", "close": 0.75934898, "volume": 403690.0}, {"date": "2005-10-07", "close": 0.75543481, "volume": 289056.0}, {"date": "2005-10-10", "close": 0.75543481, "volume": 441980.0}, {"date": "2005-10-11", "close": 0.75543481, "volume": 251732.0}, {"date": "2005-10-12", "close": 0.75152064, "volume": 556238.0}, {"date": "2005-10-13", "close": 0.75543481, "volume": 317007.0}, {"date": "2005-10-14", "close": 0.75543481, "volume": 247077.0}, {"date": "2005-10-17", "close": 0.76326315, "volume": 385567.0}, {"date": "2005-10-18", "close": 0.75543481, "volume": 96563.0}, {"date": "2005-10-19", "close": 0.75934898, "volume": 524732.0}, {"date": "2005-10-20", "close": 0.75543481, "volume": 440089.0}, {"date": "2005-10-21", "close": 0.75543481, "volume": 559675.0}, {"date": "2005-10-24", "close": 0.75543481, "volume": 353599.0}, {"date": "2005-10-25", "close": 0.75543481, "volume": 205795.0}, {"date": "2005-10-26", "close": 0.75152064, "volume": 668586.0}, {"date": "2005-10-27", "close": 0.75152064, "volume": 676992.0}, {"date": "2005-10-28", "close": 0.75152064, "volume": 383125.0}, {"date": "2005-10-31", "close": 0.75934898, "volume": 272427.0}, {"date": "2005-11-01", "close": 0.76717732, "volume": 311014.0}, {"date": "2005-11-02", "close": 0.77109149, "volume": 273101.0}, {"date": "2005-11-03", "close": 0.75934898, "volume": 396650.0}, {"date": "2005-11-04", "close": 0.76326315, "volume": 296142.0}, {"date": "2005-11-07", "close": 0.76326315, "volume": 207490.0}, {"date": "2005-11-08", "close": 0.76326315, "volume": 322845.0}, {"date": "2005-11-09", "close": 0.75543481, "volume": 264157.0}, {"date": "2005-11-10", "close": 0.75934898, "volume": 321827.0}, {"date": "2005-11-11", "close": 0.75934898, "volume": 310268.0}, {"date": "2005-11-14", "close": 0.75543481, "volume": 695285.0}, {"date": "2005-11-15", "close": 0.75543481, "volume": 255690.0}, {"date": "2005-11-16", "close": 0.75934898, "volume": 158297.0}, {"date": "2005-11-17", "close": 0.75543481, "volume": 234696.0}, {"date": "2005-11-18", "close": 0.75934898, "volume": 286913.0}, {"date": "2005-11-21", "close": 0.75543481, "volume": 560796.0}, {"date": "2005-11-22", "close": 0.75152064, "volume": 449828.0}, {"date": "2005-11-23", "close": 0.74760647, "volume": 726044.0}, {"date": "2005-11-24", "close": 0.74760647, "volume": 137605.0}, {"date": "2005-11-25", "close": 0.74760647, "volume": 295530.0}, {"date": "2005-11-28", "close": 0.7436923, "volume": 429891.0}, {"date": "2005-11-29", "close": 0.7436923, "volume": 587073.0}, {"date": "2005-11-30", "close": 0.73977813, "volume": 446161.0}, {"date": "2005-12-01", "close": 0.73977813, "volume": 784721.0}, {"date": "2005-12-02", "close": 0.73977813, "volume": 213403.0}, {"date": "2005-12-05", "close": 0.73977813, "volume": 778091.0}, {"date": "2005-12-06", "close": 0.73977813, "volume": 584342.0}, {"date": "2005-12-07", "close": 0.7436923, "volume": 629480.0}, {"date": "2005-12-08", "close": 0.73977813, "volume": 342056.0}, {"date": "2005-12-09", "close": 0.73977813, "volume": 170745.0}, {"date": "2005-12-12", "close": 0.73977813, "volume": 831741.0}, {"date": "2005-12-13", "close": 0.73977813, "volume": 618904.0}, {"date": "2005-12-14", "close": 0.73977813, "volume": 358924.0}, {"date": "2005-12-15", "close": 0.73977813, "volume": 414732.0}, {"date": "2005-12-16", "close": 0.7436923, "volume": 242446.0}, {"date": "2005-12-19", "close": 0.7436923, "volume": 659077.0}, {"date": "2005-12-20", "close": 0.73977813, "volume": 646734.0}, {"date": "2005-12-21", "close": 0.7436923, "volume": 997581.0}, {"date": "2005-12-22", "close": 0.73977813, "volume": 343189.0}, {"date": "2005-12-23", "close": 0.73977813, "volume": 303100.0}, {"date": "2005-12-28", "close": 0.7436923, "volume": 232697.0}, {"date": "2005-12-29", "close": 0.73977813, "volume": 318149.0}, {"date": "2005-12-30", "close": 0.73977813, "volume": 220122.0}, {"date": "2006-01-03", "close": 0.73977813, "volume": 175133.0}, {"date": "2006-01-04", "close": 0.74760647, "volume": 366060.0}, {"date": "2006-01-05", "close": 0.7436923, "volume": 270373.0}, {"date": "2006-01-06", "close": 0.7436923, "volume": 85507.0}, {"date": "2006-01-09", "close": 0.74760647, "volume": 443915.0}, {"date": "2006-01-10", "close": 0.7436923, "volume": 394873.0}, {"date": "2006-01-11", "close": 0.7436923, "volume": 525014.0}, {"date": "2006-01-12", "close": 0.73977813, "volume": 387949.0}, {"date": "2006-01-13", "close": 0.74760647, "volume": 436454.0}, {"date": "2006-01-16", "close": 0.73977813, "volume": 434428.0}, {"date": "2006-01-17", "close": 0.73977813, "volume": 330569.0}, {"date": "2006-01-18", "close": 0.7436923, "volume": 315740.0}, {"date": "2006-01-19", "close": 0.7436923, "volume": 175546.0}, {"date": "2006-01-20", "close": 0.73977813, "volume": 394058.0}, {"date": "2006-01-23", "close": 0.7436923, "volume": 587736.0}, {"date": "2006-01-24", "close": 0.73977813, "volume": 577400.0}, {"date": "2006-01-25", "close": 0.74760647, "volume": 1656741.0}, {"date": "2006-01-27", "close": 0.75543481, "volume": 653191.0}, {"date": "2006-01-30", "close": 0.75152064, "volume": 872181.0}, {"date": "2006-01-31", "close": 0.75152064, "volume": 434977.0}, {"date": "2006-02-01", "close": 0.75543481, "volume": 702656.0}, {"date": "2006-02-02", "close": 0.75543481, "volume": 774439.0}, {"date": "2006-02-03", "close": 0.75934898, "volume": 622202.0}, {"date": "2006-02-06", "close": 0.75152064, "volume": 572902.0}, {"date": "2006-02-07", "close": 0.75152064, "volume": 992108.0}, {"date": "2006-02-08", "close": 0.74760647, "volume": 1117605.0}, {"date": "2006-02-09", "close": 0.7436923, "volume": 837065.0}, {"date": "2006-02-10", "close": 0.74760647, "volume": 523623.0}, {"date": "2006-02-13", "close": 0.74760647, "volume": 662683.0}, {"date": "2006-02-14", "close": 0.75152064, "volume": 843595.0}, {"date": "2006-02-15", "close": 0.75152064, "volume": 519159.0}, {"date": "2006-02-16", "close": 0.74760647, "volume": 754039.0}, {"date": "2006-02-17", "close": 0.74760647, "volume": 286639.0}, {"date": "2006-02-20", "close": 0.75152064, "volume": 506087.0}, {"date": "2006-02-21", "close": 0.75152064, "volume": 544711.0}, {"date": "2006-02-22", "close": 0.74760647, "volume": 676454.0}, {"date": "2006-02-23", "close": 0.7436923, "volume": 1299392.0}, {"date": "2006-02-24", "close": 0.75152064, "volume": 739200.0}, {"date": "2006-02-27", "close": 0.75543481, "volume": 591738.0}, {"date": "2006-02-28", "close": 0.75934898, "volume": 593177.0}, {"date": "2006-03-01", "close": 0.75934898, "volume": 550522.0}, {"date": "2006-03-02", "close": 0.75934898, "volume": 289043.0}, {"date": "2006-03-03", "close": 0.75543481, "volume": 457770.0}, {"date": "2006-03-06", "close": 0.73586396, "volume": 412494.0}, {"date": "2006-03-07", "close": 0.73586396, "volume": 407038.0}, {"date": "2006-03-08", "close": 0.73586396, "volume": 392876.0}, {"date": "2006-03-09", "close": 0.73194979, "volume": 278482.0}, {"date": "2006-03-10", "close": 0.73194979, "volume": 577001.0}, {"date": "2006-03-13", "close": 0.72803562, "volume": 661251.0}, {"date": "2006-03-14", "close": 0.72803562, "volume": 338758.0}, {"date": "2006-03-15", "close": 0.72803562, "volume": 571890.0}, {"date": "2006-03-16", "close": 0.73586396, "volume": 525700.0}, {"date": "2006-03-17", "close": 0.73586396, "volume": 448045.0}, {"date": "2006-03-20", "close": 0.72803562, "volume": 278138.0}, {"date": "2006-03-21", "close": 0.73194979, "volume": 355238.0}, {"date": "2006-03-22", "close": 0.72803562, "volume": 655282.0}, {"date": "2006-03-23", "close": 0.73194979, "volume": 622764.0}, {"date": "2006-03-24", "close": 0.72803562, "volume": 386225.0}, {"date": "2006-03-27", "close": 0.72803562, "volume": 406998.0}, {"date": "2006-03-28", "close": 0.72803562, "volume": 569546.0}, {"date": "2006-03-29", "close": 0.73194979, "volume": 566176.0}, {"date": "2006-03-30", "close": 0.73194979, "volume": 651178.0}, {"date": "2006-03-31", "close": 0.72803562, "volume": 688892.0}, {"date": "2006-04-03", "close": 0.73586396, "volume": 349883.0}, {"date": "2006-04-04", "close": 0.73586396, "volume": 801663.0}, {"date": "2006-04-05", "close": 0.73194979, "volume": 533369.0}, {"date": "2006-04-06", "close": 0.73194979, "volume": 504825.0}, {"date": "2006-04-07", "close": 0.73586396, "volume": 282889.0}, {"date": "2006-04-10", "close": 0.73586396, "volume": 438041.0}, {"date": "2006-04-11", "close": 0.72803562, "volume": 932047.0}, {"date": "2006-04-12", "close": 0.73194979, "volume": 865666.0}, {"date": "2006-04-13", "close": 0.72803562, "volume": 194921.0}, {"date": "2006-04-18", "close": 0.72803562, "volume": 791124.0}, {"date": "2006-04-19", "close": 0.73194979, "volume": 807709.0}, {"date": "2006-04-20", "close": 0.73977813, "volume": 1094899.0}, {"date": "2006-04-21", "close": 0.73586396, "volume": 606654.0}, {"date": "2006-04-24", "close": 0.73194979, "volume": 232772.0}, {"date": "2006-04-26", "close": 0.73586396, "volume": 591142.0}, {"date": "2006-04-27", "close": 0.73586396, "volume": 383099.0}, {"date": "2006-04-28", "close": 0.73586396, "volume": 359903.0}, {"date": "2006-05-01", "close": 0.73586396, "volume": 758713.0}, {"date": "2006-05-02", "close": 0.73586396, "volume": 846411.0}, {"date": "2006-05-03", "close": 0.73586396, "volume": 354499.0}, {"date": "2006-05-04", "close": 0.73194979, "volume": 510162.0}, {"date": "2006-05-05", "close": 0.73194979, "volume": 663056.0}, {"date": "2006-05-08", "close": 0.73586396, "volume": 452127.0}, {"date": "2006-05-09", "close": 0.73194979, "volume": 294242.0}, {"date": "2006-05-10", "close": 0.73194979, "volume": 760837.0}, {"date": "2006-05-11", "close": 0.73586396, "volume": 833505.0}, {"date": "2006-05-12", "close": 0.73586396, "volume": 556679.0}, {"date": "2006-05-15", "close": 0.73586396, "volume": 550781.0}, {"date": "2006-05-16", "close": 0.73194979, "volume": 305370.0}, {"date": "2006-05-17", "close": 0.73194979, "volume": 280993.0}, {"date": "2006-05-18", "close": 0.73194979, "volume": 394796.0}, {"date": "2006-05-19", "close": 0.72803562, "volume": 352273.0}, {"date": "2006-05-22", "close": 0.72803562, "volume": 369700.0}, {"date": "2006-05-23", "close": 0.73194979, "volume": 713901.0}, {"date": "2006-05-24", "close": 0.72412145, "volume": 392784.0}, {"date": "2006-05-25", "close": 0.72412145, "volume": 418444.0}, {"date": "2006-05-26", "close": 0.72412145, "volume": 158567.0}, {"date": "2006-05-29", "close": 0.72412145, "volume": 369780.0}, {"date": "2006-05-30", "close": 0.72803562, "volume": 312093.0}, {"date": "2006-05-31", "close": 0.72803562, "volume": 267330.0}, {"date": "2006-06-01", "close": 0.72412145, "volume": 368459.0}, {"date": "2006-06-02", "close": 0.72412145, "volume": 362196.0}, {"date": "2006-06-05", "close": 0.72020728, "volume": 725092.0}, {"date": "2006-06-06", "close": 0.71629311, "volume": 593100.0}, {"date": "2006-06-07", "close": 0.71237894, "volume": 526768.0}, {"date": "2006-06-08", "close": 0.71237894, "volume": 488710.0}, {"date": "2006-06-09", "close": 0.71237894, "volume": 618715.0}, {"date": "2006-06-13", "close": 0.7045506, "volume": 749513.0}, {"date": "2006-06-14", "close": 0.71237894, "volume": 685691.0}, {"date": "2006-06-15", "close": 0.70846477, "volume": 433955.0}, {"date": "2006-06-16", "close": 0.71237894, "volume": 716802.0}, {"date": "2006-06-19", "close": 0.7045506, "volume": 238130.0}, {"date": "2006-06-20", "close": 0.7045506, "volume": 840338.0}, {"date": "2006-06-21", "close": 0.70846477, "volume": 1334416.0}, {"date": "2006-06-22", "close": 0.7045506, "volume": 1324600.0}, {"date": "2006-06-23", "close": 0.70846477, "volume": 1314995.0}, {"date": "2006-06-26", "close": 0.7045506, "volume": 1270659.0}, {"date": "2006-06-27", "close": 0.70846477, "volume": 673949.0}, {"date": "2006-06-28", "close": 0.7045506, "volume": 1330219.0}, {"date": "2006-06-29", "close": 0.7045506, "volume": 1157949.0}, {"date": "2006-06-30", "close": 0.7045506, "volume": 936459.0}, {"date": "2006-07-03", "close": 0.71237894, "volume": 981461.0}, {"date": "2006-07-04", "close": 0.71629311, "volume": 416277.0}, {"date": "2006-07-05", "close": 0.70846477, "volume": 580242.0}, {"date": "2006-07-06", "close": 0.70846477, "volume": 213409.0}, {"date": "2006-07-07", "close": 0.71237894, "volume": 181336.0}, {"date": "2006-07-10", "close": 0.70846477, "volume": 145662.0}, {"date": "2006-07-11", "close": 0.71237894, "volume": 347665.0}, {"date": "2006-07-12", "close": 0.70846477, "volume": 434695.0}, {"date": "2006-07-13", "close": 0.71629311, "volume": 529333.0}, {"date": "2006-07-14", "close": 0.71237894, "volume": 294446.0}, {"date": "2006-07-17", "close": 0.70846477, "volume": 286331.0}, {"date": "2006-07-18", "close": 0.70846477, "volume": 252645.0}, {"date": "2006-07-19", "close": 0.71629311, "volume": 236514.0}, {"date": "2006-07-20", "close": 0.72020728, "volume": 165003.0}, {"date": "2006-07-21", "close": 0.72020728, "volume": 235141.0}, {"date": "2006-07-24", "close": 0.72020728, "volume": 271253.0}, {"date": "2006-07-25", "close": 0.72020728, "volume": 185596.0}, {"date": "2006-07-26", "close": 0.72020728, "volume": 341648.0}, {"date": "2006-07-27", "close": 0.72412145, "volume": 333559.0}, {"date": "2006-07-28", "close": 0.72020728, "volume": 392885.0}, {"date": "2006-07-31", "close": 0.72412145, "volume": 435573.0}, {"date": "2006-08-01", "close": 0.71629311, "volume": 459772.0}, {"date": "2006-08-02", "close": 0.72803562, "volume": 596259.0}, {"date": "2006-08-03", "close": 0.73194979, "volume": 186303.0}, {"date": "2006-08-04", "close": 0.72803562, "volume": 367033.0}, {"date": "2006-08-07", "close": 0.73194979, "volume": 218391.0}, {"date": "2006-08-08", "close": 0.73194979, "volume": 404521.0}, {"date": "2006-08-09", "close": 0.72803562, "volume": 146023.0}, {"date": "2006-08-10", "close": 0.73194979, "volume": 258830.0}, {"date": "2006-08-11", "close": 0.73586396, "volume": 174204.0}, {"date": "2006-08-14", "close": 0.73586396, "volume": 585413.0}, {"date": "2006-08-15", "close": 0.73977813, "volume": 405944.0}, {"date": "2006-08-16", "close": 0.73586396, "volume": 336743.0}, {"date": "2006-08-17", "close": 0.73977813, "volume": 720190.0}, {"date": "2006-08-18", "close": 0.7436923, "volume": 251815.0}, {"date": "2006-08-21", "close": 0.7436923, "volume": 293456.0}, {"date": "2006-08-22", "close": 0.74760647, "volume": 178983.0}, {"date": "2006-08-23", "close": 0.75152064, "volume": 377960.0}, {"date": "2006-08-24", "close": 0.75543481, "volume": 504991.0}, {"date": "2006-08-25", "close": 0.75543481, "volume": 264232.0}, {"date": "2006-08-28", "close": 0.75543481, "volume": 297014.0}, {"date": "2006-08-29", "close": 0.75152064, "volume": 574193.0}, {"date": "2006-08-30", "close": 0.74760647, "volume": 458556.0}, {"date": "2006-08-31", "close": 0.75152064, "volume": 753192.0}, {"date": "2006-09-01", "close": 0.72803562, "volume": 637410.0}, {"date": "2006-09-04", "close": 0.72803562, "volume": 562016.0}, {"date": "2006-09-05", "close": 0.72803562, "volume": 353079.0}, {"date": "2006-09-06", "close": 0.73194979, "volume": 626594.0}, {"date": "2006-09-07", "close": 0.73586396, "volume": 804706.0}, {"date": "2006-09-08", "close": 0.73586396, "volume": 530548.0}, {"date": "2006-09-11", "close": 0.72803562, "volume": 325649.0}, {"date": "2006-09-12", "close": 0.73194979, "volume": 394727.0}, {"date": "2006-09-13", "close": 0.72803562, "volume": 464429.0}, {"date": "2006-09-14", "close": 0.72803562, "volume": 120929.0}, {"date": "2006-09-15", "close": 0.72803562, "volume": 346495.0}, {"date": "2006-09-18", "close": 0.73977813, "volume": 605988.0}, {"date": "2006-09-19", "close": 0.73194979, "volume": 371315.0}, {"date": "2006-09-20", "close": 0.73586396, "volume": 222444.0}, {"date": "2006-09-21", "close": 0.73194979, "volume": 179025.0}, {"date": "2006-09-22", "close": 0.73194979, "volume": 1467745.0}, {"date": "2006-09-25", "close": 0.73586396, "volume": 278843.0}, {"date": "2006-09-26", "close": 0.73586396, "volume": 313193.0}, {"date": "2006-09-27", "close": 0.73977813, "volume": 636960.0}, {"date": "2006-09-28", "close": 0.73977813, "volume": 1069168.0}, {"date": "2006-09-29", "close": 0.7436923, "volume": 784358.0}, {"date": "2006-10-02", "close": 0.7436923, "volume": 217648.0}, {"date": "2006-10-03", "close": 0.7436923, "volume": 546328.0}, {"date": "2006-10-04", "close": 0.74760647, "volume": 398009.0}, {"date": "2006-10-05", "close": 0.75152064, "volume": 334339.0}, {"date": "2006-10-06", "close": 0.75152064, "volume": 580951.0}, {"date": "2006-10-09", "close": 0.74760647, "volume": 167539.0}, {"date": "2006-10-10", "close": 0.75543481, "volume": 289816.0}, {"date": "2006-10-11", "close": 0.75543481, "volume": 435272.0}, {"date": "2006-10-12", "close": 0.75543481, "volume": 423525.0}, {"date": "2006-10-13", "close": 0.76326315, "volume": 210578.0}, {"date": "2006-10-16", "close": 0.76326315, "volume": 547435.0}, {"date": "2006-10-17", "close": 0.75934898, "volume": 456660.0}, {"date": "2006-10-18", "close": 0.76326315, "volume": 614298.0}, {"date": "2006-10-19", "close": 0.75543481, "volume": 247194.0}, {"date": "2006-10-20", "close": 0.75934898, "volume": 922798.0}, {"date": "2006-10-23", "close": 0.76326315, "volume": 426955.0}, {"date": "2006-10-24", "close": 0.75934898, "volume": 85652.0}, {"date": "2006-10-25", "close": 0.77109149, "volume": 654252.0}, {"date": "2006-10-26", "close": 0.77109149, "volume": 534666.0}, {"date": "2006-10-27", "close": 0.76717732, "volume": 329684.0}, {"date": "2006-10-30", "close": 0.76717732, "volume": 237652.0}, {"date": "2006-10-31", "close": 0.77891983, "volume": 603570.0}, {"date": "2006-11-01", "close": 0.77500566, "volume": 213396.0}, {"date": "2006-11-02", "close": 0.77891983, "volume": 413653.0}, {"date": "2006-11-03", "close": 0.77500566, "volume": 403662.0}, {"date": "2006-11-06", "close": 0.77500566, "volume": 331419.0}, {"date": "2006-11-07", "close": 0.77500566, "volume": 678790.0}, {"date": "2006-11-08", "close": 0.77500566, "volume": 200553.0}, {"date": "2006-11-09", "close": 0.77500566, "volume": 472933.0}, {"date": "2006-11-10", "close": 0.77500566, "volume": 326196.0}, {"date": "2006-11-13", "close": 0.77109149, "volume": 935953.0}, {"date": "2006-11-14", "close": 0.77500566, "volume": 426981.0}, {"date": "2006-11-15", "close": 0.77109149, "volume": 367553.0}, {"date": "2006-11-16", "close": 0.77500566, "volume": 249640.0}, {"date": "2006-11-17", "close": 0.8611174, "volume": 5633371.0}, {"date": "2006-11-20", "close": 0.84546072, "volume": 2806793.0}, {"date": "2006-11-21", "close": 0.85328906, "volume": 2659035.0}, {"date": "2006-11-22", "close": 0.84937489, "volume": 841295.0}, {"date": "2006-11-23", "close": 0.82980404, "volume": 2672986.0}, {"date": "2006-11-24", "close": 0.81023319, "volume": 1886215.0}, {"date": "2006-11-27", "close": 0.81414736, "volume": 1412565.0}, {"date": "2006-11-28", "close": 0.81806153, "volume": 1386769.0}, {"date": "2006-11-29", "close": 0.81806153, "volume": 604662.0}, {"date": "2006-11-30", "close": 0.81806153, "volume": 1104681.0}, {"date": "2006-12-01", "close": 0.81806153, "volume": 739896.0}, {"date": "2006-12-04", "close": 0.81806153, "volume": 611984.0}, {"date": "2006-12-05", "close": 0.81806153, "volume": 763880.0}, {"date": "2006-12-06", "close": 0.81806153, "volume": 272044.0}, {"date": "2006-12-07", "close": 0.8219757, "volume": 617395.0}, {"date": "2006-12-08", "close": 0.82588987, "volume": 270149.0}, {"date": "2006-12-11", "close": 0.8219757, "volume": 425268.0}, {"date": "2006-12-12", "close": 0.82588987, "volume": 595343.0}, {"date": "2006-12-13", "close": 0.82588987, "volume": 364577.0}, {"date": "2006-12-14", "close": 0.8219757, "volume": 1102222.0}, {"date": "2006-12-15", "close": 0.8219757, "volume": 1062003.0}, {"date": "2006-12-18", "close": 0.8219757, "volume": 1071884.0}, {"date": "2006-12-19", "close": 0.8219757, "volume": 690348.0}, {"date": "2006-12-20", "close": 0.81806153, "volume": 770805.0}, {"date": "2006-12-21", "close": 0.8219757, "volume": 374792.0}, {"date": "2006-12-22", "close": 0.81414736, "volume": 1009572.0}, {"date": "2006-12-27", "close": 0.81806153, "volume": 330637.0}, {"date": "2006-12-28", "close": 0.81806153, "volume": 324503.0}, {"date": "2006-12-29", "close": 0.81414736, "volume": 252197.0}, {"date": "2007-01-02", "close": 0.81023319, "volume": 722581.0}, {"date": "2007-01-03", "close": 0.81414736, "volume": 224477.0}, {"date": "2007-01-04", "close": 0.81414736, "volume": 385083.0}, {"date": "2007-01-05", "close": 0.81414736, "volume": 808898.0}, {"date": "2007-01-08", "close": 0.81806153, "volume": 479089.0}, {"date": "2007-01-09", "close": 0.81414736, "volume": 1047285.0}, {"date": "2007-01-10", "close": 0.81414736, "volume": 773362.0}, {"date": "2007-01-11", "close": 0.81414736, "volume": 334658.0}, {"date": "2007-01-12", "close": 0.81806153, "volume": 659173.0}, {"date": "2007-01-15", "close": 0.81414736, "volume": 191141.0}, {"date": "2007-01-16", "close": 0.81806153, "volume": 600232.0}, {"date": "2007-01-17", "close": 0.81806153, "volume": 238812.0}, {"date": "2007-01-18", "close": 0.81806153, "volume": 325955.0}, {"date": "2007-01-19", "close": 0.81806153, "volume": 231108.0}, {"date": "2007-01-22", "close": 0.81806153, "volume": 444113.0}, {"date": "2007-01-23", "close": 0.81414736, "volume": 376127.0}, {"date": "2007-01-24", "close": 0.8219757, "volume": 320023.0}, {"date": "2007-01-25", "close": 0.81806153, "volume": 438396.0}, {"date": "2007-01-29", "close": 0.81806153, "volume": 423823.0}, {"date": "2007-01-30", "close": 0.81806153, "volume": 1044343.0}, {"date": "2007-01-31", "close": 0.81806153, "volume": 406063.0}, {"date": "2007-02-01", "close": 0.81414736, "volume": 920421.0}, {"date": "2007-02-02", "close": 0.81806153, "volume": 273704.0}, {"date": "2007-02-05", "close": 0.81806153, "volume": 585437.0}, {"date": "2007-02-06", "close": 0.82588987, "volume": 697844.0}, {"date": "2007-02-07", "close": 0.82980404, "volume": 584870.0}, {"date": "2007-02-08", "close": 0.82980404, "volume": 239040.0}, {"date": "2007-02-09", "close": 0.83763238, "volume": 408161.0}, {"date": "2007-02-12", "close": 0.83371821, "volume": 1361913.0}, {"date": "2007-02-13", "close": 0.84546072, "volume": 545851.0}, {"date": "2007-02-14", "close": 0.84937489, "volume": 1471475.0}, {"date": "2007-02-15", "close": 0.84937489, "volume": 452916.0}, {"date": "2007-02-16", "close": 0.85328906, "volume": 348962.0}, {"date": "2007-02-19", "close": 0.87677408, "volume": 1150411.0}, {"date": "2007-02-20", "close": 0.87677408, "volume": 527771.0}, {"date": "2007-02-21", "close": 0.86894574, "volume": 1582038.0}, {"date": "2007-02-22", "close": 0.88460242, "volume": 2131641.0}, {"date": "2007-02-23", "close": 0.88068825, "volume": 297639.0}, {"date": "2007-02-26", "close": 0.87677408, "volume": 253737.0}, {"date": "2007-02-27", "close": 0.88068825, "volume": 677373.0}, {"date": "2007-02-28", "close": 0.86894574, "volume": 523739.0}, {"date": "2007-03-01", "close": 0.86894574, "volume": 696639.0}, {"date": "2007-03-02", "close": 0.87677408, "volume": 469289.0}, {"date": "2007-03-05", "close": 0.84546072, "volume": 762123.0}, {"date": "2007-03-06", "close": 0.83371821, "volume": 593403.0}, {"date": "2007-03-07", "close": 0.84154655, "volume": 232986.0}, {"date": "2007-03-08", "close": 0.84154655, "volume": 226533.0}, {"date": "2007-03-09", "close": 0.83371821, "volume": 65014.0}, {"date": "2007-03-12", "close": 0.84154655, "volume": 98582.0}, {"date": "2007-03-13", "close": 0.83371821, "volume": 240658.0}, {"date": "2007-03-14", "close": 0.82980404, "volume": 141707.0}, {"date": "2007-03-15", "close": 0.82588987, "volume": 433039.0}, {"date": "2007-03-16", "close": 0.81806153, "volume": 109655.0}, {"date": "2007-03-19", "close": 0.81414736, "volume": 374609.0}, {"date": "2007-03-20", "close": 0.80240485, "volume": 390200.0}, {"date": "2007-03-21", "close": 0.79849068, "volume": 384217.0}, {"date": "2007-03-22", "close": 0.80240485, "volume": 332247.0}, {"date": "2007-03-23", "close": 0.80240485, "volume": 236967.0}, {"date": "2007-03-26", "close": 0.80631902, "volume": 257298.0}, {"date": "2007-03-27", "close": 0.80240485, "volume": 244108.0}, {"date": "2007-03-28", "close": 0.80240485, "volume": 237436.0}, {"date": "2007-03-29", "close": 0.80240485, "volume": 116684.0}, {"date": "2007-03-30", "close": 0.80631902, "volume": 512034.0}, {"date": "2007-04-02", "close": 0.80631902, "volume": 318360.0}, {"date": "2007-04-03", "close": 0.80631902, "volume": 620530.0}, {"date": "2007-04-04", "close": 0.80240485, "volume": 120369.0}, {"date": "2007-04-05", "close": 0.80631902, "volume": 301023.0}, {"date": "2007-04-10", "close": 0.80631902, "volume": 402486.0}, {"date": "2007-04-11", "close": 0.80631902, "volume": 263136.0}, {"date": "2007-04-12", "close": 0.80240485, "volume": 404127.0}, {"date": "2007-04-13", "close": 0.80240485, "volume": 94352.0}, {"date": "2007-04-16", "close": 0.79066234, "volume": 591206.0}, {"date": "2007-04-17", "close": 0.79849068, "volume": 343981.0}, {"date": "2007-04-18", "close": 0.79457651, "volume": 1038596.0}, {"date": "2007-04-19", "close": 0.79849068, "volume": 377871.0}, {"date": "2007-04-20", "close": 0.79066234, "volume": 225723.0}, {"date": "2007-04-23", "close": 0.79849068, "volume": 781406.0}, {"date": "2007-04-24", "close": 0.79457651, "volume": 834324.0}, {"date": "2007-04-26", "close": 0.79849068, "volume": 582983.0}, {"date": "2007-04-27", "close": 0.782834, "volume": 1536512.0}, {"date": "2007-04-30", "close": 0.782834, "volume": 1352222.0}, {"date": "2007-05-01", "close": 0.79849068, "volume": 1230298.0}, {"date": "2007-05-02", "close": 0.79849068, "volume": 727629.0}, {"date": "2007-05-03", "close": 0.79457651, "volume": 633068.0}, {"date": "2007-05-04", "close": 0.79457651, "volume": 2241266.0}, {"date": "2007-05-07", "close": 0.80240485, "volume": 2586085.0}, {"date": "2007-05-08", "close": 0.80240485, "volume": 479219.0}, {"date": "2007-05-09", "close": 0.80240485, "volume": 1243278.0}, {"date": "2007-05-10", "close": 0.80240485, "volume": 588951.0}, {"date": "2007-05-11", "close": 0.80240485, "volume": 301140.0}, {"date": "2007-05-14", "close": 0.80240485, "volume": 410227.0}, {"date": "2007-05-15", "close": 0.80631902, "volume": 375353.0}, {"date": "2007-05-16", "close": 0.80631902, "volume": 239233.0}, {"date": "2007-05-17", "close": 0.80240485, "volume": 949171.0}, {"date": "2007-05-18", "close": 0.80240485, "volume": 492751.0}, {"date": "2007-05-21", "close": 0.79849068, "volume": 542125.0}, {"date": "2007-05-22", "close": 0.80631902, "volume": 1398470.0}, {"date": "2007-05-23", "close": 0.80631902, "volume": 1328243.0}, {"date": "2007-05-24", "close": 0.81414736, "volume": 1241672.0}, {"date": "2007-05-25", "close": 0.81023319, "volume": 598647.0}, {"date": "2007-05-28", "close": 0.80631902, "volume": 524485.0}, {"date": "2007-05-29", "close": 0.81023319, "volume": 1494391.0}, {"date": "2007-05-30", "close": 0.81414736, "volume": 625129.0}, {"date": "2007-05-31", "close": 0.81414736, "volume": 925671.0}, {"date": "2007-06-01", "close": 0.81414736, "volume": 331840.0}, {"date": "2007-06-04", "close": 0.81806153, "volume": 424832.0}, {"date": "2007-06-05", "close": 0.81806153, "volume": 417091.0}, {"date": "2007-06-06", "close": 0.81806153, "volume": 846089.0}, {"date": "2007-06-07", "close": 0.81023319, "volume": 372369.0}, {"date": "2007-06-08", "close": 0.80631902, "volume": 4431659.0}, {"date": "2007-06-12", "close": 0.81023319, "volume": 465859.0}, {"date": "2007-06-13", "close": 0.81023319, "volume": 375129.0}, {"date": "2007-06-14", "close": 0.81414736, "volume": 1782126.0}, {"date": "2007-06-15", "close": 0.81414736, "volume": 3199082.0}, {"date": "2007-06-18", "close": 0.81023319, "volume": 434810.0}, {"date": "2007-06-19", "close": 0.81023319, "volume": 554904.0}, {"date": "2007-06-20", "close": 0.81806153, "volume": 1104312.0}, {"date": "2007-06-21", "close": 0.81806153, "volume": 331609.0}, {"date": "2007-06-22", "close": 0.81806153, "volume": 734237.0}, {"date": "2007-06-25", "close": 0.81023319, "volume": 689998.0}, {"date": "2007-06-26", "close": 0.80631902, "volume": 472690.0}, {"date": "2007-06-27", "close": 0.81023319, "volume": 155811.0}, {"date": "2007-06-28", "close": 0.81023319, "volume": 341807.0}, {"date": "2007-06-29", "close": 0.81414736, "volume": 205571.0}, {"date": "2007-07-02", "close": 0.81414736, "volume": 657137.0}, {"date": "2007-07-03", "close": 0.81414736, "volume": 601242.0}, {"date": "2007-07-04", "close": 0.81806153, "volume": 262329.0}, {"date": "2007-07-05", "close": 0.82588987, "volume": 639569.0}, {"date": "2007-07-06", "close": 0.8219757, "volume": 214231.0}, {"date": "2007-07-09", "close": 0.81806153, "volume": 449794.0}, {"date": "2007-07-10", "close": 0.81414736, "volume": 281869.0}, {"date": "2007-07-11", "close": 0.81806153, "volume": 323210.0}, {"date": "2007-07-12", "close": 0.81414736, "volume": 278197.0}, {"date": "2007-07-13", "close": 0.81806153, "volume": 603242.0}, {"date": "2007-07-16", "close": 0.81414736, "volume": 310943.0}, {"date": "2007-07-17", "close": 0.81806153, "volume": 309478.0}, {"date": "2007-07-18", "close": 0.81806153, "volume": 108262.0}, {"date": "2007-07-19", "close": 0.81414736, "volume": 700971.0}, {"date": "2007-07-20", "close": 0.81806153, "volume": 297077.0}, {"date": "2007-07-23", "close": 0.81806153, "volume": 389610.0}, {"date": "2007-07-24", "close": 0.8219757, "volume": 195556.0}, {"date": "2007-07-25", "close": 0.8219757, "volume": 436845.0}, {"date": "2007-07-26", "close": 0.8219757, "volume": 97519.0}, {"date": "2007-07-27", "close": 0.81806153, "volume": 529591.0}, {"date": "2007-07-30", "close": 0.81806153, "volume": 530511.0}, {"date": "2007-07-31", "close": 0.81414736, "volume": 160454.0}, {"date": "2007-08-01", "close": 0.8219757, "volume": 1649296.0}, {"date": "2007-08-02", "close": 0.82980404, "volume": 819646.0}, {"date": "2007-08-03", "close": 0.83763238, "volume": 465205.0}, {"date": "2007-08-06", "close": 0.83763238, "volume": 1053469.0}, {"date": "2007-08-07", "close": 0.84546072, "volume": 417980.0}, {"date": "2007-08-08", "close": 0.84546072, "volume": 185071.0}, {"date": "2007-08-09", "close": 0.84937489, "volume": 106620.0}, {"date": "2007-08-10", "close": 0.83371821, "volume": 863080.0}, {"date": "2007-08-13", "close": 0.83763238, "volume": 615818.0}, {"date": "2007-08-14", "close": 0.8611174, "volume": 6068072.0}, {"date": "2007-08-15", "close": 0.85328906, "volume": 5448924.0}, {"date": "2007-08-16", "close": 0.8611174, "volume": 1386658.0}, {"date": "2007-08-17", "close": 0.84937489, "volume": 529370.0}, {"date": "2007-08-20", "close": 0.8611174, "volume": 345326.0}, {"date": "2007-08-21", "close": 0.8611174, "volume": 245118.0}, {"date": "2007-08-22", "close": 0.86894574, "volume": 207113.0}, {"date": "2007-08-23", "close": 0.8611174, "volume": 206795.0}, {"date": "2007-08-24", "close": 0.8611174, "volume": 191638.0}, {"date": "2007-08-27", "close": 0.86894574, "volume": 210443.0}, {"date": "2007-08-28", "close": 0.8611174, "volume": 175133.0}, {"date": "2007-08-29", "close": 0.86894574, "volume": 519599.0}, {"date": "2007-08-30", "close": 0.86894574, "volume": 232855.0}, {"date": "2007-08-31", "close": 0.8611174, "volume": 220319.0}, {"date": "2007-09-03", "close": 0.86894574, "volume": 159679.0}, {"date": "2007-09-04", "close": 0.8611174, "volume": 101166.0}, {"date": "2007-09-05", "close": 0.86894574, "volume": 288472.0}, {"date": "2007-09-06", "close": 0.8611174, "volume": 127752.0}, {"date": "2007-09-07", "close": 0.86503157, "volume": 105459.0}, {"date": "2007-09-10", "close": 0.8611174, "volume": 41829.0}, {"date": "2007-09-11", "close": 0.86894574, "volume": 199138.0}, {"date": "2007-09-12", "close": 0.85720323, "volume": 486373.0}, {"date": "2007-09-13", "close": 0.8611174, "volume": 226973.0}, {"date": "2007-09-14", "close": 0.86894574, "volume": 315138.0}, {"date": "2007-09-17", "close": 0.82980404, "volume": 508156.0}, {"date": "2007-09-18", "close": 0.82980404, "volume": 199768.0}, {"date": "2007-09-19", "close": 0.82980404, "volume": 387560.0}, {"date": "2007-09-20", "close": 0.82980404, "volume": 760068.0}, {"date": "2007-09-21", "close": 0.82980404, "volume": 207132.0}, {"date": "2007-09-24", "close": 0.82980404, "volume": 239394.0}, {"date": "2007-09-25", "close": 0.82980404, "volume": 370449.0}, {"date": "2007-09-26", "close": 0.82980404, "volume": 361487.0}, {"date": "2007-09-27", "close": 0.81806153, "volume": 323646.0}, {"date": "2007-09-28", "close": 0.81414736, "volume": 422816.0}, {"date": "2007-10-01", "close": 0.81414736, "volume": 57985.0}, {"date": "2007-10-02", "close": 0.81414736, "volume": 124517.0}, {"date": "2007-10-03", "close": 0.81414736, "volume": 257080.0}, {"date": "2007-10-04", "close": 0.81023319, "volume": 184252.0}, {"date": "2007-10-05", "close": 0.80631902, "volume": 217986.0}, {"date": "2007-10-08", "close": 0.80631902, "volume": 212643.0}, {"date": "2007-10-09", "close": 0.80240485, "volume": 164746.0}, {"date": "2007-10-10", "close": 0.80631902, "volume": 170521.0}, {"date": "2007-10-11", "close": 0.80631902, "volume": 522290.0}, {"date": "2007-10-12", "close": 0.80240485, "volume": 213541.0}, {"date": "2007-10-15", "close": 0.79849068, "volume": 529838.0}, {"date": "2007-10-16", "close": 0.782834, "volume": 1170514.0}, {"date": "2007-10-17", "close": 0.77500566, "volume": 574260.0}, {"date": "2007-10-18", "close": 0.77891983, "volume": 281803.0}, {"date": "2007-10-19", "close": 0.77891983, "volume": 453584.0}, {"date": "2007-10-22", "close": 0.77891983, "volume": 263852.0}, {"date": "2007-10-23", "close": 0.77500566, "volume": 308051.0}, {"date": "2007-10-24", "close": 0.77500566, "volume": 172501.0}, {"date": "2007-10-25", "close": 0.77500566, "volume": 221696.0}, {"date": "2007-10-26", "close": 0.77109149, "volume": 380917.0}, {"date": "2007-10-29", "close": 0.76717732, "volume": 911456.0}, {"date": "2007-10-30", "close": 0.76717732, "volume": 1215310.0}, {"date": "2007-10-31", "close": 0.76717732, "volume": 782089.0}, {"date": "2007-11-01", "close": 0.79066234, "volume": 489238.0}, {"date": "2007-11-02", "close": 0.77500566, "volume": 56634.0}, {"date": "2007-11-05", "close": 0.77109149, "volume": 322208.0}, {"date": "2007-11-06", "close": 0.77109149, "volume": 169135.0}, {"date": "2007-11-07", "close": 0.77500566, "volume": 234829.0}, {"date": "2007-11-08", "close": 0.77891983, "volume": 476410.0}, {"date": "2007-11-09", "close": 0.77500566, "volume": 490052.0}, {"date": "2007-11-12", "close": 0.77109149, "volume": 269213.0}, {"date": "2007-11-13", "close": 0.77109149, "volume": 515506.0}, {"date": "2007-11-14", "close": 0.77500566, "volume": 416754.0}, {"date": "2007-11-15", "close": 0.77109149, "volume": 578619.0}, {"date": "2007-11-16", "close": 0.76717732, "volume": 470015.0}, {"date": "2007-11-19", "close": 0.76326315, "volume": 86308.0}, {"date": "2007-11-20", "close": 0.76326315, "volume": 579387.0}, {"date": "2007-11-21", "close": 0.75934898, "volume": 1297244.0}, {"date": "2007-11-22", "close": 0.75152064, "volume": 716030.0}, {"date": "2007-11-23", "close": 0.7436923, "volume": 386028.0}, {"date": "2007-11-26", "close": 0.73977813, "volume": 629674.0}, {"date": "2007-11-27", "close": 0.73977813, "volume": 813363.0}, {"date": "2007-11-28", "close": 0.73586396, "volume": 836038.0}, {"date": "2007-11-29", "close": 0.72412145, "volume": 226163.0}, {"date": "2007-11-30", "close": 0.73194979, "volume": 421443.0}, {"date": "2007-12-03", "close": 0.72412145, "volume": 373310.0}, {"date": "2007-12-04", "close": 0.72412145, "volume": 682756.0}, {"date": "2007-12-05", "close": 0.72020728, "volume": 140403.0}, {"date": "2007-12-06", "close": 0.72412145, "volume": 329129.0}, {"date": "2007-12-07", "close": 0.72020728, "volume": 658432.0}, {"date": "2007-12-10", "close": 0.72020728, "volume": 473062.0}, {"date": "2007-12-11", "close": 0.72412145, "volume": 417343.0}, {"date": "2007-12-12", "close": 0.72412145, "volume": 418856.0}, {"date": "2007-12-13", "close": 0.72412145, "volume": 177054.0}, {"date": "2007-12-14", "close": 0.72412145, "volume": 176580.0}, {"date": "2007-12-17", "close": 0.71629311, "volume": 459019.0}, {"date": "2007-12-18", "close": 0.71237894, "volume": 537884.0}, {"date": "2007-12-19", "close": 0.7045506, "volume": 198057.0}, {"date": "2007-12-20", "close": 0.70063643, "volume": 191391.0}, {"date": "2007-12-21", "close": 0.70063643, "volume": 149240.0}, {"date": "2007-12-24", "close": 0.7045506, "volume": 186309.0}, {"date": "2007-12-27", "close": 0.7045506, "volume": 82242.0}, {"date": "2007-12-28", "close": 0.69672226, "volume": 188022.0}, {"date": "2007-12-31", "close": 0.7045506, "volume": 176900.0}, {"date": "2008-01-02", "close": 0.7045506, "volume": 114190.0}, {"date": "2008-01-03", "close": 0.70063643, "volume": 113154.0}, {"date": "2008-01-04", "close": 0.69672226, "volume": 149037.0}, {"date": "2008-01-07", "close": 0.67715141, "volume": 390186.0}, {"date": "2008-01-08", "close": 0.68106558, "volume": 367160.0}, {"date": "2008-01-09", "close": 0.66932307, "volume": 338942.0}, {"date": "2008-01-10", "close": 0.66932307, "volume": 279663.0}, {"date": "2008-01-11", "close": 0.67323724, "volume": 310139.0}, {"date": "2008-01-14", "close": 0.6654089, "volume": 162065.0}, {"date": "2008-01-15", "close": 0.6654089, "volume": 201320.0}, {"date": "2008-01-16", "close": 0.65758056, "volume": 273529.0}, {"date": "2008-01-17", "close": 0.64975222, "volume": 407915.0}, {"date": "2008-01-18", "close": 0.64192388, "volume": 469272.0}, {"date": "2008-01-21", "close": 0.64192388, "volume": 455917.0}, {"date": "2008-01-22", "close": 0.61061052, "volume": 1924214.0}, {"date": "2008-01-23", "close": 0.61843886, "volume": 517135.0}, {"date": "2008-01-24", "close": 0.61452469, "volume": 226076.0}, {"date": "2008-01-25", "close": 0.64583805, "volume": 88269.0}, {"date": "2008-01-29", "close": 0.63800971, "volume": 293301.0}, {"date": "2008-01-30", "close": 0.64975222, "volume": 100724.0}, {"date": "2008-01-31", "close": 0.67323724, "volume": 341643.0}, {"date": "2008-02-01", "close": 0.6654089, "volume": 1664059.0}, {"date": "2008-02-04", "close": 0.66544875, "volume": 363127.0}, {"date": "2008-02-05", "close": 0.66544875, "volume": 106510.0}, {"date": "2008-02-06", "close": 0.669885075, "volume": 137027.0}, {"date": "2008-02-07", "close": 0.66544875, "volume": 194986.0}, {"date": "2008-02-08", "close": 0.66544875, "volume": 47196.0}, {"date": "2008-02-11", "close": 0.66544875, "volume": 841825.0}, {"date": "2008-02-12", "close": 0.669885075, "volume": 378984.0}, {"date": "2008-02-13", "close": 0.661012425, "volume": 469288.0}, {"date": "2008-02-14", "close": 0.6743214, "volume": 309806.0}, {"date": "2008-02-15", "close": 0.6743214, "volume": 33214.0}, {"date": "2008-02-18", "close": 0.66544875, "volume": 70015.0}, {"date": "2008-02-19", "close": 0.6743214, "volume": 162373.0}, {"date": "2008-02-20", "close": 0.66544875, "volume": 36475.0}, {"date": "2008-02-21", "close": 0.66544875, "volume": 308291.0}, {"date": "2008-02-22", "close": 0.6743214, "volume": 30654.0}, {"date": "2008-02-25", "close": 0.66544875, "volume": 181469.0}, {"date": "2008-02-26", "close": 0.687630375, "volume": 426489.0}, {"date": "2008-02-27", "close": 0.687630375, "volume": 205021.0}, {"date": "2008-02-28", "close": 0.68319405, "volume": 132940.0}, {"date": "2008-02-29", "close": 0.66544875, "volume": 379112.0}, {"date": "2008-03-03", "close": 0.669885075, "volume": 448431.0}, {"date": "2008-03-04", "close": 0.652139775, "volume": 805896.0}, {"date": "2008-03-05", "close": 0.59446755, "volume": 319477.0}, {"date": "2008-03-06", "close": 0.5855949, "volume": 250471.0}, {"date": "2008-03-07", "close": 0.598903875, "volume": 169059.0}, {"date": "2008-03-10", "close": 0.5501043, "volume": 193610.0}, {"date": "2008-03-11", "close": 0.54123165, "volume": 296123.0}, {"date": "2008-03-12", "close": 0.55897695, "volume": 294027.0}, {"date": "2008-03-13", "close": 0.527922675, "volume": 193075.0}, {"date": "2008-03-14", "close": 0.532359, "volume": 273273.0}, {"date": "2008-03-17", "close": 0.532359, "volume": 271103.0}, {"date": "2008-03-18", "close": 0.532359, "volume": 130852.0}, {"date": "2008-03-19", "close": 0.5146137, "volume": 331520.0}, {"date": "2008-03-20", "close": 0.510177375, "volume": 89623.0}, {"date": "2008-03-25", "close": 0.52348635, "volume": 267688.0}, {"date": "2008-03-26", "close": 0.532359, "volume": 156622.0}, {"date": "2008-03-27", "close": 0.52348635, "volume": 198696.0}, {"date": "2008-03-28", "close": 0.532359, "volume": 277494.0}, {"date": "2008-03-31", "close": 0.5501043, "volume": 174445.0}, {"date": "2008-04-01", "close": 0.519050025, "volume": 206928.0}, {"date": "2008-04-02", "close": 0.52348635, "volume": 259344.0}, {"date": "2008-04-03", "close": 0.536795325, "volume": 163385.0}, {"date": "2008-04-04", "close": 0.554540625, "volume": 83555.0}, {"date": "2008-04-07", "close": 0.55897695, "volume": 261829.0}, {"date": "2008-04-08", "close": 0.536795325, "volume": 132768.0}, {"date": "2008-04-09", "close": 0.54123165, "volume": 104366.0}, {"date": "2008-04-10", "close": 0.52348635, "volume": 159787.0}, {"date": "2008-04-11", "close": 0.527922675, "volume": 337951.0}, {"date": "2008-04-14", "close": 0.532359, "volume": 98467.0}, {"date": "2008-04-15", "close": 0.527922675, "volume": 33023.0}, {"date": "2008-04-16", "close": 0.52348635, "volume": 153425.0}, {"date": "2008-04-17", "close": 0.532359, "volume": 120042.0}, {"date": "2008-04-18", "close": 0.527922675, "volume": 78990.0}, {"date": "2008-04-21", "close": 0.54123165, "volume": 18472.0}, {"date": "2008-04-22", "close": 0.532359, "volume": 80301.0}, {"date": "2008-04-23", "close": 0.532359, "volume": 117273.0}, {"date": "2008-04-24", "close": 0.532359, "volume": 93833.0}, {"date": "2008-04-28", "close": 0.527922675, "volume": 201476.0}, {"date": "2008-04-29", "close": 0.54123165, "volume": 171064.0}, {"date": "2008-04-30", "close": 0.532359, "volume": 115840.0}, {"date": "2008-05-01", "close": 0.527922675, "volume": 70237.0}, {"date": "2008-05-02", "close": 0.532359, "volume": 199879.0}, {"date": "2008-05-05", "close": 0.532359, "volume": 91115.0}, {"date": "2008-05-06", "close": 0.532359, "volume": 124835.0}, {"date": "2008-05-07", "close": 0.527922675, "volume": 276612.0}, {"date": "2008-05-08", "close": 0.527922675, "volume": 218250.0}, {"date": "2008-05-09", "close": 0.52348635, "volume": 117859.0}, {"date": "2008-05-12", "close": 0.5146137, "volume": 198963.0}, {"date": "2008-05-13", "close": 0.519050025, "volume": 64761.0}, {"date": "2008-05-14", "close": 0.527922675, "volume": 144748.0}, {"date": "2008-05-15", "close": 0.527922675, "volume": 42611.0}, {"date": "2008-05-16", "close": 0.5146137, "volume": 352008.0}, {"date": "2008-05-19", "close": 0.519050025, "volume": 122364.0}, {"date": "2008-05-20", "close": 0.5146137, "volume": 327928.0}, {"date": "2008-05-21", "close": 0.5146137, "volume": 141200.0}, {"date": "2008-05-22", "close": 0.510177375, "volume": 126949.0}, {"date": "2008-05-23", "close": 0.510177375, "volume": 92262.0}, {"date": "2008-05-26", "close": 0.501304725, "volume": 351180.0}, {"date": "2008-05-27", "close": 0.50574105, "volume": 147599.0}, {"date": "2008-05-28", "close": 0.50574105, "volume": 211272.0}, {"date": "2008-05-29", "close": 0.519050025, "volume": 225047.0}, {"date": "2008-05-30", "close": 0.52348635, "volume": 231231.0}, {"date": "2008-06-02", "close": 0.519050025, "volume": 203400.0}, {"date": "2008-06-03", "close": 0.52348635, "volume": 176166.0}, {"date": "2008-06-04", "close": 0.519050025, "volume": 50816.0}, {"date": "2008-06-05", "close": 0.527922675, "volume": 144289.0}, {"date": "2008-06-06", "close": 0.519050025, "volume": 322508.0}, {"date": "2008-06-10", "close": 0.5146137, "volume": 503769.0}, {"date": "2008-06-11", "close": 0.519050025, "volume": 209167.0}, {"date": "2008-06-12", "close": 0.5146137, "volume": 378592.0}, {"date": "2008-06-13", "close": 0.52348635, "volume": 516666.0}, {"date": "2008-06-16", "close": 0.536795325, "volume": 543653.0}, {"date": "2008-06-17", "close": 0.54123165, "volume": 322054.0}, {"date": "2008-06-18", "close": 0.54123165, "volume": 235176.0}, {"date": "2008-06-19", "close": 0.54123165, "volume": 221863.0}, {"date": "2008-06-20", "close": 0.532359, "volume": 370414.0}, {"date": "2008-06-23", "close": 0.52348635, "volume": 388613.0}, {"date": "2008-06-24", "close": 0.52348635, "volume": 273756.0}, {"date": "2008-06-25", "close": 0.519050025, "volume": 296107.0}, {"date": "2008-06-26", "close": 0.519050025, "volume": 296704.0}, {"date": "2008-06-27", "close": 0.519050025, "volume": 509406.0}, {"date": "2008-06-30", "close": 0.5146137, "volume": 726462.0}, {"date": "2008-07-01", "close": 0.519050025, "volume": 435545.0}, {"date": "2008-07-02", "close": 0.519050025, "volume": 28612.0}, {"date": "2008-07-03", "close": 0.50574105, "volume": 142688.0}, {"date": "2008-07-04", "close": 0.501304725, "volume": 24861.0}, {"date": "2008-07-07", "close": 0.48799575, "volume": 212017.0}, {"date": "2008-07-08", "close": 0.4968684, "volume": 37850.0}, {"date": "2008-07-09", "close": 0.50574105, "volume": 244571.0}, {"date": "2008-07-10", "close": 0.50574105, "volume": 171693.0}, {"date": "2008-07-11", "close": 0.50574105, "volume": 91292.0}, {"date": "2008-07-14", "close": 0.4968684, "volume": 376437.0}, {"date": "2008-07-15", "close": 0.4968684, "volume": 170749.0}, {"date": "2008-07-16", "close": 0.492432075, "volume": 230361.0}, {"date": "2008-07-17", "close": 0.4968684, "volume": 114209.0}, {"date": "2008-07-18", "close": 0.4968684, "volume": 435274.0}, {"date": "2008-07-21", "close": 0.50574105, "volume": 494274.0}, {"date": "2008-07-22", "close": 0.510177375, "volume": 663110.0}, {"date": "2008-07-23", "close": 0.5146137, "volume": 316784.0}, {"date": "2008-07-24", "close": 0.52348635, "volume": 76448.0}, {"date": "2008-07-25", "close": 0.52348635, "volume": 93691.0}, {"date": "2008-07-28", "close": 0.519050025, "volume": 450396.0}, {"date": "2008-07-29", "close": 0.527922675, "volume": 220661.0}, {"date": "2008-07-30", "close": 0.519050025, "volume": 212507.0}, {"date": "2008-07-31", "close": 0.519050025, "volume": 150326.0}, {"date": "2008-08-01", "close": 0.519050025, "volume": 50160.0}, {"date": "2008-08-04", "close": 0.5146137, "volume": 308532.0}, {"date": "2008-08-05", "close": 0.50574105, "volume": 240300.0}, {"date": "2008-08-06", "close": 0.52348635, "volume": 1183120.0}, {"date": "2008-08-07", "close": 0.5146137, "volume": 88414.0}, {"date": "2008-08-08", "close": 0.519050025, "volume": 108919.0}, {"date": "2008-08-11", "close": 0.527922675, "volume": 361226.0}, {"date": "2008-08-12", "close": 0.52348635, "volume": 68455.0}, {"date": "2008-08-13", "close": 0.532359, "volume": 203487.0}, {"date": "2008-08-14", "close": 0.532359, "volume": 87911.0}, {"date": "2008-08-15", "close": 0.536795325, "volume": 89032.0}, {"date": "2008-08-18", "close": 0.519050025, "volume": 632394.0}, {"date": "2008-08-19", "close": 0.52348635, "volume": 152954.0}, {"date": "2008-08-20", "close": 0.532359, "volume": 510536.0}, {"date": "2008-08-21", "close": 0.532359, "volume": 231318.0}, {"date": "2008-08-22", "close": 0.532359, "volume": 144211.0}, {"date": "2008-08-25", "close": 0.536795325, "volume": 95093.0}, {"date": "2008-08-26", "close": 0.563413275, "volume": 781389.0}, {"date": "2008-08-27", "close": 0.563413275, "volume": 114960.0}, {"date": "2008-08-28", "close": 0.5501043, "volume": 363413.0}, {"date": "2008-08-29", "close": 0.5501043, "volume": 341209.0}, {"date": "2008-09-01", "close": 0.5501043, "volume": 248466.0}, {"date": "2008-09-02", "close": 0.5501043, "volume": 32316.0}, {"date": "2008-09-03", "close": 0.554540625, "volume": 109977.0}, {"date": "2008-09-04", "close": 0.54123165, "volume": 153820.0}, {"date": "2008-09-05", "close": 0.545667975, "volume": 28176.0}, {"date": "2008-09-08", "close": 0.536795325, "volume": 88431.0}, {"date": "2008-09-10", "close": 0.54123165, "volume": 33435.0}, {"date": "2008-09-11", "close": 0.532359, "volume": 71005.0}, {"date": "2008-09-12", "close": 0.527922675, "volume": 284553.0}, {"date": "2008-09-15", "close": 0.519050025, "volume": 176886.0}, {"date": "2008-09-16", "close": 0.50574105, "volume": 121973.0}, {"date": "2008-09-17", "close": 0.50574105, "volume": 125466.0}, {"date": "2008-09-18", "close": 0.4968684, "volume": 248269.0}, {"date": "2008-09-19", "close": 0.5146137, "volume": 348369.0}, {"date": "2008-09-22", "close": 0.532359, "volume": 79613.0}, {"date": "2008-09-23", "close": 0.5146137, "volume": 33812.0}, {"date": "2008-09-24", "close": 0.536795325, "volume": 200484.0}, {"date": "2008-09-25", "close": 0.5501043, "volume": 138964.0}, {"date": "2008-09-26", "close": 0.5501043, "volume": 504440.0}, {"date": "2008-09-29", "close": 0.48799575, "volume": 31304.0}, {"date": "2008-09-30", "close": 0.45250515, "volume": 255913.0}, {"date": "2008-10-01", "close": 0.4613778, "volume": 51090.0}, {"date": "2008-10-02", "close": 0.456941475, "volume": 61691.0}, {"date": "2008-10-03", "close": 0.4613778, "volume": 87819.0}, {"date": "2008-10-06", "close": 0.4613778, "volume": 41222.0}, {"date": "2008-10-07", "close": 0.4436325, "volume": 48093.0}, {"date": "2008-10-09", "close": 0.4436325, "volume": 127076.0}, {"date": "2008-10-10", "close": 0.412578225, "volume": 125918.0}, {"date": "2008-10-13", "close": 0.439196175, "volume": 79289.0}, {"date": "2008-10-14", "close": 0.4613778, "volume": 156022.0}, {"date": "2008-10-16", "close": 0.48799575, "volume": 82796.0}, {"date": "2008-10-17", "close": 0.4968684, "volume": 97491.0}, {"date": "2008-10-20", "close": 0.492432075, "volume": 50598.0}, {"date": "2008-10-21", "close": 0.483559425, "volume": 29691.0}, {"date": "2008-10-22", "close": 0.4968684, "volume": 93923.0}, {"date": "2008-10-23", "close": 0.48799575, "volume": 72882.0}, {"date": "2008-10-24", "close": 0.492432075, "volume": 25474.0}, {"date": "2008-10-27", "close": 0.48799575, "volume": 104853.0}, {"date": "2008-10-29", "close": 0.439196175, "volume": 295782.0}, {"date": "2008-10-30", "close": 0.43475985, "volume": 82464.0}, {"date": "2008-10-31", "close": 0.4258872, "volume": 93440.0}, {"date": "2008-11-03", "close": 0.4258872, "volume": 323833.0}, {"date": "2008-11-04", "close": 0.430323525, "volume": 157974.0}, {"date": "2008-11-05", "close": 0.430323525, "volume": 94588.0}, {"date": "2008-11-06", "close": 0.430323525, "volume": 235483.0}, {"date": "2008-11-07", "close": 0.421450875, "volume": 386478.0}, {"date": "2008-11-10", "close": 0.41701455, "volume": 121935.0}, {"date": "2008-11-11", "close": 0.41701455, "volume": 385139.0}, {"date": "2008-11-12", "close": 0.412578225, "volume": 81772.0}, {"date": "2008-11-13", "close": 0.403705575, "volume": 277998.0}, {"date": "2008-11-14", "close": 0.4081419, "volume": 324727.0}, {"date": "2008-11-17", "close": 0.4081419, "volume": 371649.0}, {"date": "2008-11-18", "close": 0.39926925, "volume": 136664.0}, {"date": "2008-11-19", "close": 0.38152395, "volume": 220829.0}, {"date": "2008-11-20", "close": 0.3726513, "volume": 339682.0}, {"date": "2008-11-21", "close": 0.3726513, "volume": 263127.0}, {"date": "2008-11-24", "close": 0.36377865, "volume": 166908.0}, {"date": "2008-11-25", "close": 0.368214975, "volume": 45690.0}, {"date": "2008-11-26", "close": 0.359342325, "volume": 72320.0}, {"date": "2008-11-27", "close": 0.36377865, "volume": 146416.0}, {"date": "2008-11-28", "close": 0.354906, "volume": 304927.0}, {"date": "2008-12-01", "close": 0.3726513, "volume": 64357.0}, {"date": "2008-12-02", "close": 0.354906, "volume": 12266.0}, {"date": "2008-12-03", "close": 0.354906, "volume": 250067.0}, {"date": "2008-12-04", "close": 0.354906, "volume": 32354.0}, {"date": "2008-12-05", "close": 0.354906, "volume": 37753.0}, {"date": "2008-12-08", "close": 0.34603335, "volume": 162095.0}, {"date": "2008-12-09", "close": 0.350469675, "volume": 9990.0}, {"date": "2008-12-10", "close": 0.36377865, "volume": 76048.0}, {"date": "2008-12-11", "close": 0.34603335, "volume": 54987.0}, {"date": "2008-12-12", "close": 0.354906, "volume": 54250.0}, {"date": "2008-12-15", "close": 0.36377865, "volume": 43863.0}, {"date": "2008-12-16", "close": 0.354906, "volume": 139909.0}, {"date": "2008-12-17", "close": 0.34603335, "volume": 50766.0}, {"date": "2008-12-18", "close": 0.350469675, "volume": 77599.0}, {"date": "2008-12-19", "close": 0.350469675, "volume": 43446.0}, {"date": "2008-12-22", "close": 0.350469675, "volume": 154547.0}, {"date": "2008-12-24", "close": 0.359342325, "volume": 32078.0}, {"date": "2008-12-29", "close": 0.354906, "volume": 54581.0}, {"date": "2008-12-30", "close": 0.354906, "volume": 22541.0}, {"date": "2008-12-31", "close": 0.36377865, "volume": 135935.0}, {"date": "2009-01-02", "close": 0.3726513, "volume": 91496.0}, {"date": "2009-01-05", "close": 0.36377865, "volume": 22541.0}, {"date": "2009-01-06", "close": 0.368214975, "volume": 37071.0}, {"date": "2009-01-07", "close": 0.38152395, "volume": 46209.0}, {"date": "2009-01-08", "close": 0.3726513, "volume": 28176.0}, {"date": "2009-01-09", "close": 0.3726513, "volume": 25637.0}, {"date": "2009-01-12", "close": 0.36377865, "volume": 37586.0}, {"date": "2009-01-13", "close": 0.354906, "volume": 59671.0}, {"date": "2009-01-14", "close": 0.354906, "volume": 66986.0}, {"date": "2009-01-15", "close": 0.36377865, "volume": 134522.0}, {"date": "2009-01-16", "close": 0.377087625, "volume": 84958.0}, {"date": "2009-01-19", "close": 0.368214975, "volume": 130932.0}, {"date": "2009-01-20", "close": 0.36377865, "volume": 79683.0}, {"date": "2009-01-21", "close": 0.3726513, "volume": 100849.0}, {"date": "2009-01-22", "close": 0.359342325, "volume": 2368.0}, {"date": "2009-01-23", "close": 0.34603335, "volume": 264656.0}, {"date": "2009-01-27", "close": 0.350469675, "volume": 94129.0}, {"date": "2009-01-28", "close": 0.350469675, "volume": 46078.0}, {"date": "2009-01-29", "close": 0.34603335, "volume": 56211.0}, {"date": "2009-01-30", "close": 0.34603335, "volume": 413489.0}, {"date": "2009-02-02", "close": 0.350469675, "volume": 72920.0}, {"date": "2009-02-03", "close": 0.350469675, "volume": 24880.0}, {"date": "2009-02-04", "close": 0.34603335, "volume": 80382.0}, {"date": "2009-02-05", "close": 0.34603335, "volume": 123477.0}, {"date": "2009-02-06", "close": 0.34603335, "volume": 67287.0}, {"date": "2009-02-09", "close": 0.341597025, "volume": 41211.0}, {"date": "2009-02-10", "close": 0.34603335, "volume": 32811.0}, {"date": "2009-02-11", "close": 0.3371607, "volume": 70433.0}, {"date": "2009-02-12", "close": 0.34603335, "volume": 246273.0}, {"date": "2009-02-13", "close": 0.34603335, "volume": 416106.0}, {"date": "2009-02-16", "close": 0.350469675, "volume": 205343.0}, {"date": "2009-02-17", "close": 0.34603335, "volume": 562896.0}, {"date": "2009-02-18", "close": 0.34603335, "volume": 44526.0}, {"date": "2009-02-19", "close": 0.350469675, "volume": 118499.0}, {"date": "2009-02-20", "close": 0.350469675, "volume": 187505.0}, {"date": "2009-02-23", "close": 0.34603335, "volume": 99254.0}, {"date": "2009-02-24", "close": 0.341597025, "volume": 239492.0}, {"date": "2009-02-25", "close": 0.34603335, "volume": 150897.0}, {"date": "2009-02-26", "close": 0.3371607, "volume": 265836.0}, {"date": "2009-02-27", "close": 0.32828805, "volume": 166721.0}, {"date": "2009-03-02", "close": 0.32828805, "volume": 84763.0}, {"date": "2009-03-03", "close": 0.323851725, "volume": 176256.0}, {"date": "2009-03-04", "close": 0.323851725, "volume": 31757.0}, {"date": "2009-03-05", "close": 0.3194154, "volume": 61947.0}, {"date": "2009-03-06", "close": 0.323851725, "volume": 95048.0}, {"date": "2009-03-09", "close": 0.323851725, "volume": 19491.0}, {"date": "2009-03-10", "close": 0.3194154, "volume": 25707.0}, {"date": "2009-03-11", "close": 0.32828805, "volume": 86223.0}, {"date": "2009-03-12", "close": 0.3194154, "volume": 56866.0}, {"date": "2009-03-13", "close": 0.332724375, "volume": 191938.0}, {"date": "2009-03-16", "close": 0.332724375, "volume": 111955.0}, {"date": "2009-03-17", "close": 0.32828805, "volume": 153603.0}, {"date": "2009-03-18", "close": 0.3371607, "volume": 39447.0}, {"date": "2009-03-19", "close": 0.341597025, "volume": 109054.0}, {"date": "2009-03-20", "close": 0.341597025, "volume": 38089.0}, {"date": "2009-03-23", "close": 0.3371607, "volume": 58131.0}, {"date": "2009-03-24", "close": 0.341597025, "volume": 11271.0}, {"date": "2009-03-25", "close": 0.34603335, "volume": 44810.0}, {"date": "2009-03-26", "close": 0.350469675, "volume": 119357.0}, {"date": "2009-03-27", "close": 0.350469675, "volume": 163093.0}, {"date": "2009-03-30", "close": 0.354906, "volume": 147673.0}, {"date": "2009-03-31", "close": 0.359342325, "volume": 109547.0}, {"date": "2009-04-01", "close": 0.354906, "volume": 32688.0}, {"date": "2009-04-02", "close": 0.359342325, "volume": 235279.0}, {"date": "2009-04-03", "close": 0.368214975, "volume": 200771.0}, {"date": "2009-04-06", "close": 0.36377865, "volume": 201360.0}, {"date": "2009-04-07", "close": 0.359342325, "volume": 57223.0}, {"date": "2009-04-08", "close": 0.359342325, "volume": 34820.0}, {"date": "2009-04-09", "close": 0.359342325, "volume": 637001.0}, {"date": "2009-04-14", "close": 0.368214975, "volume": 66241.0}, {"date": "2009-04-15", "close": 0.368214975, "volume": 25055.0}, {"date": "2009-04-16", "close": 0.359342325, "volume": 10679.0}, {"date": "2009-04-17", "close": 0.359342325, "volume": 69878.0}, {"date": "2009-04-20", "close": 0.36377865, "volume": 237095.0}, {"date": "2009-04-21", "close": 0.36377865, "volume": 781468.0}, {"date": "2009-04-22", "close": 0.36377865, "volume": 249313.0}, {"date": "2009-04-23", "close": 0.36377865, "volume": 220551.0}, {"date": "2009-04-24", "close": 0.36377865, "volume": 237246.0}, {"date": "2009-04-27", "close": 0.36377865, "volume": 137611.0}, {"date": "2009-04-28", "close": 0.36377865, "volume": 54132.0}, {"date": "2009-04-29", "close": 0.368214975, "volume": 297629.0}, {"date": "2009-04-30", "close": 0.368214975, "volume": 95562.0}, {"date": "2009-05-01", "close": 0.368214975, "volume": 37075.0}, {"date": "2009-05-04", "close": 0.3726513, "volume": 194721.0}, {"date": "2009-05-05", "close": 0.3726513, "volume": 206960.0}, {"date": "2009-05-06", "close": 0.368214975, "volume": 58494.0}, {"date": "2009-05-07", "close": 0.3726513, "volume": 145028.0}, {"date": "2009-05-08", "close": 0.377087625, "volume": 174071.0}, {"date": "2009-05-11", "close": 0.377087625, "volume": 429622.0}, {"date": "2009-05-12", "close": 0.377087625, "volume": 494440.0}, {"date": "2009-05-13", "close": 0.377087625, "volume": 380000.0}, {"date": "2009-05-14", "close": 0.377087625, "volume": 687453.0}, {"date": "2009-05-15", "close": 0.38152395, "volume": 34196.0}, {"date": "2009-05-18", "close": 0.377087625, "volume": 138628.0}, {"date": "2009-05-19", "close": 0.377087625, "volume": 145666.0}, {"date": "2009-05-20", "close": 0.3726513, "volume": 17917.0}, {"date": "2009-05-21", "close": 0.3726513, "volume": 231616.0}, {"date": "2009-05-22", "close": 0.3726513, "volume": 43033.0}, {"date": "2009-05-25", "close": 0.368214975, "volume": 17250.0}, {"date": "2009-05-26", "close": 0.368214975, "volume": 126711.0}, {"date": "2009-05-27", "close": 0.368214975, "volume": 80516.0}, {"date": "2009-05-28", "close": 0.3726513, "volume": 200992.0}, {"date": "2009-05-29", "close": 0.377087625, "volume": 116422.0}, {"date": "2009-06-01", "close": 0.38152395, "volume": 252630.0}, {"date": "2009-06-02", "close": 0.385960275, "volume": 518040.0}, {"date": "2009-06-03", "close": 0.3903966, "volume": 714646.0}, {"date": "2009-06-04", "close": 0.385960275, "volume": 69447.0}, {"date": "2009-06-05", "close": 0.3903966, "volume": 292794.0}, {"date": "2009-06-09", "close": 0.385960275, "volume": 201380.0}, {"date": "2009-06-10", "close": 0.38152395, "volume": 94397.0}, {"date": "2009-06-11", "close": 0.385960275, "volume": 33022.0}, {"date": "2009-06-12", "close": 0.3903966, "volume": 44273.0}, {"date": "2009-06-15", "close": 0.38152395, "volume": 210747.0}, {"date": "2009-06-16", "close": 0.38152395, "volume": 236783.0}, {"date": "2009-06-17", "close": 0.38152395, "volume": 119404.0}, {"date": "2009-06-18", "close": 0.377087625, "volume": 406106.0}, {"date": "2009-06-19", "close": 0.368214975, "volume": 360103.0}, {"date": "2009-06-22", "close": 0.377087625, "volume": 520702.0}, {"date": "2009-06-23", "close": 0.3726513, "volume": 119774.0}, {"date": "2009-06-24", "close": 0.377087625, "volume": 145137.0}, {"date": "2009-06-25", "close": 0.377087625, "volume": 325282.0}, {"date": "2009-06-26", "close": 0.3726513, "volume": 425709.0}, {"date": "2009-06-29", "close": 0.3726513, "volume": 127475.0}, {"date": "2009-06-30", "close": 0.377087625, "volume": 210246.0}, {"date": "2009-07-01", "close": 0.385960275, "volume": 60415.0}, {"date": "2009-07-02", "close": 0.3726513, "volume": 129328.0}, {"date": "2009-07-03", "close": 0.368214975, "volume": 222864.0}, {"date": "2009-07-06", "close": 0.3726513, "volume": 302624.0}, {"date": "2009-07-07", "close": 0.3726513, "volume": 367458.0}, {"date": "2009-07-08", "close": 0.368214975, "volume": 35136.0}, {"date": "2009-07-09", "close": 0.368214975, "volume": 147718.0}, {"date": "2009-07-10", "close": 0.368214975, "volume": 5187.0}, {"date": "2009-07-13", "close": 0.368214975, "volume": 63905.0}, {"date": "2009-07-14", "close": 0.3726513, "volume": 44812.0}, {"date": "2009-07-15", "close": 0.3726513, "volume": 106391.0}, {"date": "2009-07-16", "close": 0.3726513, "volume": 57822.0}, {"date": "2009-07-17", "close": 0.38152395, "volume": 466572.0}, {"date": "2009-07-20", "close": 0.377087625, "volume": 755905.0}, {"date": "2009-07-21", "close": 0.38152395, "volume": 88978.0}, {"date": "2009-07-22", "close": 0.385960275, "volume": 2722196.0}, {"date": "2009-07-23", "close": 0.38152395, "volume": 4618.0}, {"date": "2009-07-24", "close": 0.385960275, "volume": 11352.0}, {"date": "2009-07-27", "close": 0.394832925, "volume": 164212.0}, {"date": "2009-07-28", "close": 0.3903966, "volume": 14468.0}, {"date": "2009-07-29", "close": 0.385960275, "volume": 13386.0}, {"date": "2009-07-30", "close": 0.38152395, "volume": 114267.0}, {"date": "2009-07-31", "close": 0.385960275, "volume": 124492.0}, {"date": "2009-08-03", "close": 0.3903966, "volume": 662778.0}, {"date": "2009-08-04", "close": 0.3903966, "volume": 614891.0}, {"date": "2009-08-05", "close": 0.38152395, "volume": 363428.0}, {"date": "2009-08-06", "close": 0.38152395, "volume": 74925.0}, {"date": "2009-08-07", "close": 0.38152395, "volume": 386913.0}, {"date": "2009-08-10", "close": 0.385960275, "volume": 178199.0}, {"date": "2009-08-11", "close": 0.385960275, "volume": 368303.0}, {"date": "2009-08-12", "close": 0.38152395, "volume": 187092.0}, {"date": "2009-08-13", "close": 0.385960275, "volume": 60495.0}, {"date": "2009-08-14", "close": 0.377087625, "volume": 327619.0}, {"date": "2009-08-17", "close": 0.38152395, "volume": 1042513.0}, {"date": "2009-08-18", "close": 0.385960275, "volume": 423707.0}, {"date": "2009-08-19", "close": 0.38152395, "volume": 145855.0}, {"date": "2009-08-20", "close": 0.377087625, "volume": 274194.0}, {"date": "2009-08-21", "close": 0.3726513, "volume": 233192.0}, {"date": "2009-08-24", "close": 0.368214975, "volume": 153298.0}, {"date": "2009-08-25", "close": 0.368214975, "volume": 58120.0}, {"date": "2009-08-26", "close": 0.36377865, "volume": 194479.0}, {"date": "2009-08-27", "close": 0.359342325, "volume": 66365.0}, {"date": "2009-08-28", "close": 0.354906, "volume": 102276.0}, {"date": "2009-08-31", "close": 0.354906, "volume": 120064.0}, {"date": "2009-09-01", "close": 0.359342325, "volume": 163153.0}, {"date": "2009-09-02", "close": 0.354906, "volume": 573574.0}, {"date": "2009-09-03", "close": 0.359342325, "volume": 157053.0}, {"date": "2009-09-04", "close": 0.359342325, "volume": 265294.0}, {"date": "2009-09-07", "close": 0.36377865, "volume": 204056.0}, {"date": "2009-09-08", "close": 0.430323525, "volume": 3357733.0}, {"date": "2009-09-09", "close": 0.430323525, "volume": 2474165.0}, {"date": "2009-09-10", "close": 0.439196175, "volume": 1042157.0}, {"date": "2009-09-11", "close": 0.43475985, "volume": 501653.0}, {"date": "2009-09-14", "close": 0.430323525, "volume": 138547.0}, {"date": "2009-09-15", "close": 0.43475985, "volume": 1260372.0}, {"date": "2009-09-16", "close": 0.43475985, "volume": 486150.0}, {"date": "2009-09-17", "close": 0.43475985, "volume": 413111.0}, {"date": "2009-09-18", "close": 0.43475985, "volume": 135817.0}, {"date": "2009-09-21", "close": 0.4436325, "volume": 251817.0}, {"date": "2009-09-22", "close": 0.439196175, "volume": 365602.0}, {"date": "2009-09-23", "close": 0.430323525, "volume": 296038.0}, {"date": "2009-09-24", "close": 0.430323525, "volume": 364848.0}, {"date": "2009-09-25", "close": 0.430323525, "volume": 150529.0}, {"date": "2009-09-28", "close": 0.430323525, "volume": 56401.0}, {"date": "2009-09-29", "close": 0.430323525, "volume": 110892.0}, {"date": "2009-09-30", "close": 0.430323525, "volume": 55546.0}, {"date": "2009-10-01", "close": 0.430323525, "volume": 156210.0}, {"date": "2009-10-02", "close": 0.430323525, "volume": 157862.0}, {"date": "2009-10-05", "close": 0.430323525, "volume": 175865.0}, {"date": "2009-10-06", "close": 0.430323525, "volume": 1235582.0}, {"date": "2009-10-07", "close": 0.430323525, "volume": 353397.0}, {"date": "2009-10-08", "close": 0.430323525, "volume": 68531.0}, {"date": "2009-10-09", "close": 0.430323525, "volume": 168778.0}, {"date": "2009-10-12", "close": 0.4258872, "volume": 1448414.0}, {"date": "2009-10-13", "close": 0.4258872, "volume": 71081.0}, {"date": "2009-10-14", "close": 0.4258872, "volume": 72503.0}, {"date": "2009-10-15", "close": 0.430323525, "volume": 489549.0}, {"date": "2009-10-16", "close": 0.4436325, "volume": 6710872.0}, {"date": "2009-10-19", "close": 0.4436325, "volume": 1754168.0}, {"date": "2009-10-20", "close": 0.4436325, "volume": 2482184.0}, {"date": "2009-10-21", "close": 0.4436325, "volume": 1454793.0}, {"date": "2009-10-22", "close": 0.4436325, "volume": 4824127.0}, {"date": "2009-10-23", "close": 0.4436325, "volume": 24512721.0}, {"date": "2009-10-26", "close": 0.4436325, "volume": 1762497.0}, {"date": "2009-10-27", "close": 0.4436325, "volume": 1924547.0}, {"date": "2009-10-28", "close": 0.4436325, "volume": 1342962.0}, {"date": "2009-10-29", "close": 0.4436325, "volume": 2783336.0}, {"date": "2009-10-30", "close": 0.4436325, "volume": 2970822.0}, {"date": "2009-11-02", "close": 0.4436325, "volume": 3030475.0}, {"date": "2009-11-03", "close": 0.4436325, "volume": 1939341.0}, {"date": "2009-11-04", "close": 0.4436325, "volume": 1787369.0}, {"date": "2009-11-05", "close": 0.4436325, "volume": 2470663.0}, {"date": "2009-11-06", "close": 0.4436325, "volume": 3956322.0}, {"date": "2009-11-09", "close": 0.412578225, "volume": 97473.0}, {"date": "2009-11-10", "close": 0.403705575, "volume": 40440.0}, {"date": "2009-11-11", "close": 0.4081419, "volume": 25139.0}, {"date": "2009-11-12", "close": 0.41701455, "volume": 39283.0}, {"date": "2009-11-13", "close": 0.4081419, "volume": 41356.0}, {"date": "2009-11-16", "close": 0.4081419, "volume": 130586.0}, {"date": "2009-11-17", "close": 0.4081419, "volume": 11218.0}, {"date": "2009-11-18", "close": 0.4081419, "volume": 69774.0}, {"date": "2009-11-19", "close": 0.4081419, "volume": 11919.0}, {"date": "2009-11-20", "close": 0.4081419, "volume": 22786.0}, {"date": "2009-11-23", "close": 0.4081419, "volume": 16542.0}, {"date": "2009-11-24", "close": 0.4081419, "volume": 11468.0}, {"date": "2009-11-25", "close": 0.4081419, "volume": 48728.0}, {"date": "2009-11-27", "close": 0.4081419, "volume": 45537.0}, {"date": "2009-11-30", "close": 0.4081419, "volume": 100728.0}, {"date": "2009-12-01", "close": 0.403705575, "volume": 40011.0}, {"date": "2009-12-02", "close": 0.3903966, "volume": 270424.0}, {"date": "2009-12-03", "close": 0.3903966, "volume": 24266.0}, {"date": "2009-12-04", "close": 0.3903966, "volume": 52448.0}, {"date": "2009-12-07", "close": 0.394832925, "volume": 119225.0}, {"date": "2009-12-08", "close": 0.3903966, "volume": 72132.0}, {"date": "2009-12-09", "close": 0.38152395, "volume": 177799.0}, {"date": "2009-12-10", "close": 0.39926925, "volume": 137719.0}, {"date": "2009-12-11", "close": 0.39926925, "volume": 87166.0}, {"date": "2009-12-14", "close": 0.3903966, "volume": 14838.0}, {"date": "2009-12-15", "close": 0.3903966, "volume": 16906.0}, {"date": "2009-12-16", "close": 0.3903966, "volume": 12570.0}, {"date": "2009-12-17", "close": 0.3903966, "volume": 9038.0}, {"date": "2009-12-18", "close": 0.3903966, "volume": 52450.0}, {"date": "2009-12-21", "close": 0.3903966, "volume": 42265.0}, {"date": "2009-12-22", "close": 0.3903966, "volume": 39399.0}, {"date": "2009-12-23", "close": 0.39926925, "volume": 83101.0}, {"date": "2009-12-24", "close": 0.39926925, "volume": 22813.0}, {"date": "2009-12-29", "close": 0.4081419, "volume": 39482.0}, {"date": "2009-12-30", "close": 0.403705575, "volume": 22541.0}, {"date": "2009-12-31", "close": 0.412578225, "volume": 375.0}, {"date": "2010-01-05", "close": 0.4081419, "volume": 46887.0}, {"date": "2010-01-06", "close": 0.39926925, "volume": 30787.0}, {"date": "2010-01-07", "close": 0.39926925, "volume": 154459.0}, {"date": "2010-01-08", "close": 0.412578225, "volume": 52426.0}, {"date": "2010-01-11", "close": 0.4081419, "volume": 11872.0}, {"date": "2010-01-12", "close": 0.39926925, "volume": 4513.0}, {"date": "2010-01-13", "close": 0.39926925, "volume": 32606.0}, {"date": "2010-01-14", "close": 0.39926925, "volume": 16469.0}, {"date": "2010-01-15", "close": 0.39926925, "volume": 8766.0}, {"date": "2010-01-18", "close": 0.4081419, "volume": 41627.0}, {"date": "2010-01-19", "close": 0.41701455, "volume": 71652.0}, {"date": "2010-01-20", "close": 0.4258872, "volume": 49861.0}, {"date": "2010-01-21", "close": 0.41701455, "volume": 101890.0}, {"date": "2010-01-22", "close": 0.4258872, "volume": 65017.0}, {"date": "2010-01-25", "close": 0.421450875, "volume": 18935.0}, {"date": "2010-01-27", "close": 0.412578225, "volume": 49881.0}, {"date": "2010-01-28", "close": 0.412578225, "volume": 40236.0}, {"date": "2010-01-29", "close": 0.412578225, "volume": 103195.0}, {"date": "2010-02-01", "close": 0.412578225, "volume": 93954.0}, {"date": "2010-02-02", "close": 0.412578225, "volume": 32882.0}, {"date": "2010-02-03", "close": 0.412578225, "volume": 15901.0}, {"date": "2010-02-04", "close": 0.41701455, "volume": 11271.0}, {"date": "2010-02-05", "close": 0.41701455, "volume": 21743.0}, {"date": "2010-02-09", "close": 0.412578225, "volume": 54835.0}, {"date": "2010-02-10", "close": 0.412578225, "volume": 19604.0}, {"date": "2010-02-11", "close": 0.4081419, "volume": 11271.0}, {"date": "2010-02-12", "close": 0.403705575, "volume": 52134.0}, {"date": "2010-02-15", "close": 0.4081419, "volume": 19376.0}, {"date": "2010-02-16", "close": 0.4081419, "volume": 11463.0}, {"date": "2010-02-17", "close": 0.4081419, "volume": 32516.0}, {"date": "2010-02-18", "close": 0.403705575, "volume": 10919.0}, {"date": "2010-02-19", "close": 0.4081419, "volume": 50526.0}, {"date": "2010-02-22", "close": 0.403705575, "volume": 16569.0}, {"date": "2010-02-23", "close": 0.403705575, "volume": 40442.0}, {"date": "2010-02-24", "close": 0.403705575, "volume": 14652.0}, {"date": "2010-02-25", "close": 0.403705575, "volume": 42782.0}, {"date": "2010-02-26", "close": 0.4081419, "volume": 6904.0}, {"date": "2010-03-01", "close": 0.403705575, "volume": 102713.0}, {"date": "2010-03-02", "close": 0.4081419, "volume": 20240.0}, {"date": "2010-03-03", "close": 0.403705575, "volume": 5552.0}, {"date": "2010-03-04", "close": 0.403705575, "volume": 24643.0}, {"date": "2010-03-05", "close": 0.403705575, "volume": 54586.0}, {"date": "2010-03-08", "close": 0.403705575, "volume": 11398.0}, {"date": "2010-03-09", "close": 0.39926925, "volume": 94974.0}, {"date": "2010-03-10", "close": 0.403705575, "volume": 26993.0}, {"date": "2010-03-11", "close": 0.403705575, "volume": 33812.0}, {"date": "2010-03-12", "close": 0.403705575, "volume": 50419.0}, {"date": "2010-03-15", "close": 0.4081419, "volume": 19857.0}, {"date": "2010-03-16", "close": 0.4081419, "volume": 33554.0}, {"date": "2010-03-17", "close": 0.403705575, "volume": 74767.0}, {"date": "2010-03-18", "close": 0.403705575, "volume": 14193.0}, {"date": "2010-03-19", "close": 0.4081419, "volume": 91247.0}, {"date": "2010-03-22", "close": 0.412578225, "volume": 68527.0}, {"date": "2010-03-23", "close": 0.4081419, "volume": 52762.0}, {"date": "2010-03-26", "close": 0.474686775, "volume": 2348152.0}, {"date": "2010-03-29", "close": 0.50574105, "volume": 1509965.0}, {"date": "2010-03-30", "close": 0.534098455, "volume": 374520.0}, {"date": "2010-03-31", "close": 0.524645385, "volume": 788137.0}, {"date": "2010-04-01", "close": 0.51991885, "volume": 255766.0}, {"date": "2010-04-06", "close": 0.51046578, "volume": 410047.0}, {"date": "2010-04-07", "close": 0.51046578, "volume": 156900.0}, {"date": "2010-04-08", "close": 0.51046578, "volume": 72219.0}, {"date": "2010-04-09", "close": 0.51991885, "volume": 128255.0}, {"date": "2010-04-12", "close": 0.51046578, "volume": 42279.0}, {"date": "2010-04-13", "close": 0.51046578, "volume": 100217.0}, {"date": "2010-04-14", "close": 0.515192315, "volume": 346204.0}, {"date": "2010-04-15", "close": 0.51046578, "volume": 60010.0}, {"date": "2010-04-16", "close": 0.496286175, "volume": 357979.0}, {"date": "2010-04-19", "close": 0.505739245, "volume": 113716.0}, {"date": "2010-04-20", "close": 0.496286175, "volume": 168290.0}, {"date": "2010-04-21", "close": 0.49155964, "volume": 144490.0}, {"date": "2010-04-22", "close": 0.496286175, "volume": 194052.0}, {"date": "2010-04-23", "close": 0.50101271, "volume": 349960.0}, {"date": "2010-04-27", "close": 0.49155964, "volume": 261839.0}, {"date": "2010-04-28", "close": 0.51046578, "volume": 225005.0}, {"date": "2010-04-29", "close": 0.505739245, "volume": 288028.0}, {"date": "2010-04-30", "close": 0.51046578, "volume": 92278.0}, {"date": "2010-05-03", "close": 0.505739245, "volume": 22215.0}, {"date": "2010-05-04", "close": 0.51991885, "volume": 501882.0}, {"date": "2010-05-05", "close": 0.51991885, "volume": 786210.0}, {"date": "2010-05-06", "close": 0.51991885, "volume": 600296.0}, {"date": "2010-05-07", "close": 0.486833105, "volume": 151677.0}, {"date": "2010-05-10", "close": 0.486833105, "volume": 293364.0}, {"date": "2010-05-11", "close": 0.49155964, "volume": 25628.0}, {"date": "2010-05-12", "close": 0.49155964, "volume": 8048351.0}, {"date": "2010-05-13", "close": 0.496286175, "volume": 294126.0}, {"date": "2010-05-14", "close": 0.51991885, "volume": 447311.0}, {"date": "2010-05-17", "close": 0.50101271, "volume": 58524.0}, {"date": "2010-05-18", "close": 0.505739245, "volume": 30784.0}, {"date": "2010-05-19", "close": 0.51046578, "volume": 6406671.0}, {"date": "2010-05-20", "close": 0.496286175, "volume": 142670.0}, {"date": "2010-05-21", "close": 0.496286175, "volume": 170313.0}, {"date": "2010-05-24", "close": 0.50101271, "volume": 218448.0}, {"date": "2010-05-25", "close": 0.50101271, "volume": 70348.0}, {"date": "2010-05-26", "close": 0.50101271, "volume": 230061.0}, {"date": "2010-05-27", "close": 0.50101271, "volume": 433659.0}, {"date": "2010-05-28", "close": 0.51046578, "volume": 208631.0}, {"date": "2010-05-31", "close": 0.505739245, "volume": 58161.0}, {"date": "2010-06-01", "close": 0.505739245, "volume": 13108.0}, {"date": "2010-06-02", "close": 0.496286175, "volume": 283221.0}, {"date": "2010-06-03", "close": 0.496286175, "volume": 274083.0}, {"date": "2010-06-04", "close": 0.505739245, "volume": 144539.0}, {"date": "2010-06-07", "close": 0.496286175, "volume": 24200.0}, {"date": "2010-06-08", "close": 0.51046578, "volume": 828922.0}, {"date": "2010-06-09", "close": 0.50101271, "volume": 1059324.0}, {"date": "2010-06-10", "close": 0.50101271, "volume": 202598.0}, {"date": "2010-06-11", "close": 0.50101271, "volume": 52893.0}, {"date": "2010-06-15", "close": 0.50101271, "volume": 14532.0}, {"date": "2010-06-16", "close": 0.50101271, "volume": 91072.0}, {"date": "2010-06-17", "close": 0.50101271, "volume": 166841.0}, {"date": "2010-06-18", "close": 0.505739245, "volume": 167141.0}, {"date": "2010-06-21", "close": 0.505739245, "volume": 96732.0}, {"date": "2010-06-22", "close": 0.505739245, "volume": 52235.0}, {"date": "2010-06-23", "close": 0.505739245, "volume": 55267.0}, {"date": "2010-06-24", "close": 0.50101271, "volume": 882467.0}, {"date": "2010-06-25", "close": 0.50101271, "volume": 156069.0}, {"date": "2010-06-28", "close": 0.49155964, "volume": 3174.0}, {"date": "2010-06-30", "close": 0.49155964, "volume": 53521.0}, {"date": "2010-07-01", "close": 0.477380035, "volume": 25513.0}, {"date": "2010-07-02", "close": 0.496286175, "volume": 32321.0}, {"date": "2010-07-05", "close": 0.477380035, "volume": 4944.0}, {"date": "2010-07-06", "close": 0.4726535, "volume": 36066.0}, {"date": "2010-07-07", "close": 0.44429429, "volume": 34909.0}, {"date": "2010-07-08", "close": 0.46320043, "volume": 646.0}, {"date": "2010-07-09", "close": 0.45374736, "volume": 57592.0}, {"date": "2010-07-13", "close": 0.458473895, "volume": 11636.0}, {"date": "2010-07-14", "close": 0.458473895, "volume": 2327.0}, {"date": "2010-07-15", "close": 0.467926965, "volume": 29795.0}, {"date": "2010-07-16", "close": 0.449020825, "volume": 143797.0}, {"date": "2010-07-19", "close": 0.45374736, "volume": 21157.0}, {"date": "2010-07-20", "close": 0.45374736, "volume": 21157.0}, {"date": "2010-07-21", "close": 0.45374736, "volume": 21157.0}, {"date": "2010-07-23", "close": 0.45374736, "volume": 227439.0}, {"date": "2010-07-26", "close": 0.45374736, "volume": 236167.0}, {"date": "2010-07-27", "close": 0.449020825, "volume": 16185.0}, {"date": "2010-07-28", "close": 0.44429429, "volume": 46101.0}, {"date": "2010-07-30", "close": 0.42538815, "volume": 48236.0}, {"date": "2010-08-02", "close": 0.430114685, "volume": 95101.0}, {"date": "2010-08-03", "close": 0.42538815, "volume": 790909.0}, {"date": "2010-08-04", "close": 0.40648201, "volume": 654546.0}, {"date": "2010-08-05", "close": 0.420661615, "volume": 23273.0}, {"date": "2010-08-06", "close": 0.411208545, "volume": 15868.0}, {"date": "2010-08-09", "close": 0.42538815, "volume": 22629.0}, {"date": "2010-08-10", "close": 0.43484122, "volume": 832841.0}, {"date": "2010-08-11", "close": 0.430114685, "volume": 422699.0}, {"date": "2010-08-12", "close": 0.42538815, "volume": 157907.0}, {"date": "2010-08-13", "close": 0.420661615, "volume": 18089.0}, {"date": "2010-08-16", "close": 0.41593508, "volume": 92523.0}, {"date": "2010-08-17", "close": 0.41593508, "volume": 69223.0}, {"date": "2010-08-18", "close": 0.41593508, "volume": 11854.0}, {"date": "2010-08-19", "close": 0.42538815, "volume": 492082.0}, {"date": "2010-08-20", "close": 0.42538815, "volume": 10579.0}, {"date": "2010-08-23", "close": 0.430114685, "volume": 82999.0}, {"date": "2010-08-24", "close": 0.411208545, "volume": 310550.0}, {"date": "2010-08-25", "close": 0.411208545, "volume": 95974.0}, {"date": "2010-08-26", "close": 0.41593508, "volume": 89918.0}, {"date": "2010-08-27", "close": 0.41593508, "volume": 196497.0}, {"date": "2010-08-30", "close": 0.40648201, "volume": 241190.0}, {"date": "2010-08-31", "close": 0.38757587, "volume": 211043.0}, {"date": "2010-09-01", "close": 0.39702894, "volume": 271218.0}, {"date": "2010-09-02", "close": 0.39702894, "volume": 2666752.0}, {"date": "2010-09-03", "close": 0.39702894, "volume": 166017.0}, {"date": "2010-09-06", "close": 0.401755475, "volume": 29517.0}, {"date": "2010-09-07", "close": 0.40648201, "volume": 24437.0}, {"date": "2010-09-09", "close": 0.401755475, "volume": 309620.0}, {"date": "2010-09-10", "close": 0.401755475, "volume": 21157.0}, {"date": "2010-09-13", "close": 0.40648201, "volume": 73397.0}, {"date": "2010-09-14", "close": 0.411208545, "volume": 28549.0}, {"date": "2010-09-15", "close": 0.40648201, "volume": 33107.0}, {"date": "2010-09-16", "close": 0.40648201, "volume": 23117.0}, {"date": "2010-09-17", "close": 0.41593508, "volume": 1075594.0}, {"date": "2010-09-20", "close": 0.420661615, "volume": 80331.0}, {"date": "2010-09-21", "close": 0.42538815, "volume": 529926.0}, {"date": "2010-09-22", "close": 0.430114685, "volume": 2043780.0}, {"date": "2010-09-23", "close": 0.42538815, "volume": 768357.0}, {"date": "2010-09-24", "close": 0.43484122, "volume": 160001.0}, {"date": "2010-09-27", "close": 0.43484122, "volume": 644235.0}, {"date": "2010-09-28", "close": 0.43484122, "volume": 63429.0}, {"date": "2010-09-29", "close": 0.43484122, "volume": 379613.0}, {"date": "2010-09-30", "close": 0.42538815, "volume": 147638.0}, {"date": "2010-10-01", "close": 0.42538815, "volume": 37311.0}, {"date": "2010-10-04", "close": 0.42538815, "volume": 84680.0}, {"date": "2010-10-05", "close": 0.42538815, "volume": 50145.0}, {"date": "2010-10-06", "close": 0.439567755, "volume": 7716.0}, {"date": "2010-10-07", "close": 0.42538815, "volume": 84629.0}, {"date": "2010-10-08", "close": 0.430114685, "volume": 2973.0}, {"date": "2010-10-11", "close": 0.43484122, "volume": 107901.0}, {"date": "2010-10-12", "close": 0.42538815, "volume": 16043.0}, {"date": "2010-10-13", "close": 0.430114685, "volume": 704533.0}, {"date": "2010-10-14", "close": 0.42538815, "volume": 76166.0}, {"date": "2010-10-15", "close": 0.42538815, "volume": 17445.0}, {"date": "2010-10-18", "close": 0.420661615, "volume": 259633.0}, {"date": "2010-10-19", "close": 0.41593508, "volume": 28025.0}, {"date": "2010-10-20", "close": 0.411208545, "volume": 78806.0}, {"date": "2010-10-21", "close": 0.41593508, "volume": 50777.0}, {"date": "2010-10-25", "close": 0.42538815, "volume": 971958.0}, {"date": "2010-10-26", "close": 0.420661615, "volume": 3174.0}, {"date": "2010-10-27", "close": 0.420661615, "volume": 1058.0}, {"date": "2010-10-28", "close": 0.430114685, "volume": 119538.0}, {"date": "2010-10-29", "close": 0.42538815, "volume": 164127.0}, {"date": "2010-11-01", "close": 0.420661615, "volume": 165796.0}, {"date": "2010-11-03", "close": 0.430114685, "volume": 2593629.0}, {"date": "2010-11-04", "close": 0.430114685, "volume": 78217.0}, {"date": "2010-11-05", "close": 0.430114685, "volume": 4849465.0}, {"date": "2010-11-08", "close": 0.430114685, "volume": 5289.0}, {"date": "2010-11-09", "close": 0.439567755, "volume": 12090.0}, {"date": "2010-11-10", "close": 0.430114685, "volume": 31736.0}, {"date": "2010-11-11", "close": 0.430114685, "volume": 39056.0}, {"date": "2010-11-12", "close": 0.430114685, "volume": 5289.0}, {"date": "2010-11-15", "close": 0.43484122, "volume": 139294.0}, {"date": "2010-11-16", "close": 0.43484122, "volume": 1413.0}, {"date": "2010-11-17", "close": 0.43484122, "volume": 56460.0}, {"date": "2010-11-18", "close": 0.43484122, "volume": 32794.0}, {"date": "2010-11-19", "close": 0.43484122, "volume": 4760.0}, {"date": "2010-11-22", "close": 0.43484122, "volume": 22254.0}, {"date": "2010-11-23", "close": 0.43484122, "volume": 3273.0}, {"date": "2010-11-24", "close": 0.439567755, "volume": 21996.0}, {"date": "2010-11-25", "close": 0.43484122, "volume": 32404.0}, {"date": "2010-11-26", "close": 0.43484122, "volume": 2116.0}, {"date": "2010-11-29", "close": 0.43484122, "volume": 611516.0}, {"date": "2010-12-01", "close": 0.43484122, "volume": 122046.0}, {"date": "2010-12-02", "close": 0.43484122, "volume": 109283.0}, {"date": "2010-12-03", "close": 0.430114685, "volume": 54515.0}, {"date": "2010-12-07", "close": 0.430114685, "volume": 25094.0}, {"date": "2010-12-08", "close": 0.430114685, "volume": 32639.0}, {"date": "2010-12-09", "close": 0.42538815, "volume": 71443.0}, {"date": "2010-12-10", "close": 0.43484122, "volume": 3319314.0}, {"date": "2010-12-13", "close": 0.449020825, "volume": 3753166.0}, {"date": "2010-12-14", "close": 0.44429429, "volume": 127890.0}, {"date": "2010-12-15", "close": 0.439567755, "volume": 57974.0}, {"date": "2010-12-16", "close": 0.439567755, "volume": 150142.0}, {"date": "2010-12-17", "close": 0.44429429, "volume": 253766.0}, {"date": "2010-12-20", "close": 0.439567755, "volume": 123790.0}, {"date": "2010-12-21", "close": 0.44429429, "volume": 216434.0}, {"date": "2010-12-22", "close": 0.449020825, "volume": 52893.0}, {"date": "2010-12-23", "close": 0.44429429, "volume": 154901.0}, {"date": "2010-12-24", "close": 0.439567755, "volume": 160741.0}, {"date": "2010-12-29", "close": 0.44429429, "volume": 285621.0}, {"date": "2010-12-30", "close": 0.45374736, "volume": 335651.0}, {"date": "2010-12-31", "close": 0.45374736, "volume": 104199.0}, {"date": "2011-01-04", "close": 0.45374736, "volume": 378918.0}, {"date": "2011-01-05", "close": 0.45374736, "volume": 239555.0}, {"date": "2011-01-06", "close": 0.45374736, "volume": 2462478.0}, {"date": "2011-01-07", "close": 0.45374736, "volume": 1166003.0}, {"date": "2011-01-10", "close": 0.449020825, "volume": 1116894.0}, {"date": "2011-01-11", "close": 0.449020825, "volume": 22361.0}, {"date": "2011-01-12", "close": 0.45374736, "volume": 120374.0}, {"date": "2011-01-13", "close": 0.449020825, "volume": 25419.0}, {"date": "2011-01-14", "close": 0.44429429, "volume": 197270.0}, {"date": "2011-01-17", "close": 0.44429429, "volume": 105786.0}, {"date": "2011-01-18", "close": 0.45374736, "volume": 325996.0}, {"date": "2011-01-19", "close": 0.45374736, "volume": 10579.0}, {"date": "2011-01-20", "close": 0.45374736, "volume": 445052.0}, {"date": "2011-01-21", "close": 0.458473895, "volume": 629370.0}, {"date": "2011-01-24", "close": 0.46320043, "volume": 304017.0}, {"date": "2011-01-25", "close": 0.50101271, "volume": 773866.0}, {"date": "2011-01-27", "close": 0.49155964, "volume": 2271004.0}, {"date": "2011-01-28", "close": 0.48210657, "volume": 170052.0}, {"date": "2011-01-31", "close": 0.477380035, "volume": 4305833.0}, {"date": "2011-02-01", "close": 0.48210657, "volume": 2615023.0}, {"date": "2011-02-02", "close": 0.48210657, "volume": 237909.0}, {"date": "2011-02-03", "close": 0.486833105, "volume": 688362.0}, {"date": "2011-02-04", "close": 0.486833105, "volume": 86036.0}, {"date": "2011-02-07", "close": 0.49155964, "volume": 112133.0}, {"date": "2011-02-08", "close": 0.48210657, "volume": 682197.0}, {"date": "2011-02-09", "close": 0.486833105, "volume": 3174.0}, {"date": "2011-02-10", "close": 0.496286175, "volume": 28268.0}, {"date": "2011-02-11", "close": 0.49155964, "volume": 123236.0}, {"date": "2011-02-14", "close": 0.486833105, "volume": 127377.0}, {"date": "2011-02-15", "close": 0.48210657, "volume": 266991.0}, {"date": "2011-02-16", "close": 0.496286175, "volume": 183089.0}, {"date": "2011-02-17", "close": 0.524645385, "volume": 179430.0}, {"date": "2011-02-18", "close": 0.51046578, "volume": 32794.0}, {"date": "2011-02-21", "close": 0.524645385, "volume": 371015.0}, {"date": "2011-02-22", "close": 0.534098455, "volume": 954024.0}, {"date": "2011-02-23", "close": 0.534098455, "volume": 118549.0}, {"date": "2011-02-24", "close": 0.534098455, "volume": 339031.0}, {"date": "2011-02-25", "close": 0.51991885, "volume": 12444.0}, {"date": "2011-02-28", "close": 0.51991885, "volume": 28848.0}, {"date": "2011-03-01", "close": 0.51991885, "volume": 45336.0}, {"date": "2011-03-02", "close": 0.52937192, "volume": 32939.0}, {"date": "2011-03-03", "close": 0.51991885, "volume": 94709.0}, {"date": "2011-03-04", "close": 0.51991885, "volume": 50131.0}, {"date": "2011-03-07", "close": 0.524645385, "volume": 229072.0}, {"date": "2011-03-09", "close": 0.515192315, "volume": 218670.0}, {"date": "2011-03-10", "close": 0.505739245, "volume": 58196.0}, {"date": "2011-03-11", "close": 0.496286175, "volume": 133255.0}, {"date": "2011-03-14", "close": 0.49155964, "volume": 78435.0}, {"date": "2011-03-15", "close": 0.486833105, "volume": 278690.0}, {"date": "2011-03-16", "close": 0.496286175, "volume": 52040.0}, {"date": "2011-03-17", "close": 0.49155964, "volume": 95025.0}, {"date": "2011-03-18", "close": 0.49155964, "volume": 28664.0}, {"date": "2011-03-21", "close": 0.49155964, "volume": 176051.0}, {"date": "2011-03-22", "close": 0.49155964, "volume": 60306.0}, {"date": "2011-03-23", "close": 0.49155964, "volume": 30643.0}, {"date": "2011-03-24", "close": 0.496286175, "volume": 17474.0}, {"date": "2011-03-25", "close": 0.496286175, "volume": 228497.0}, {"date": "2011-03-28", "close": 0.51046578, "volume": 120076.0}, {"date": "2011-03-29", "close": 0.515192315, "volume": 40145.0}, {"date": "2011-03-30", "close": 0.49155964, "volume": 58878.0}, {"date": "2011-03-31", "close": 0.50101271, "volume": 39571.0}, {"date": "2011-04-01", "close": 0.50101271, "volume": 251770.0}, {"date": "2011-04-04", "close": 0.505739245, "volume": 7894.0}, {"date": "2011-04-05", "close": 0.49155964, "volume": 3907140.0}, {"date": "2011-04-06", "close": 0.51046578, "volume": 300367.0}, {"date": "2011-04-07", "close": 0.515192315, "volume": 90090.0}, {"date": "2011-04-08", "close": 0.51046578, "volume": 212629.0}, {"date": "2011-04-11", "close": 0.51046578, "volume": 84258.0}, {"date": "2011-04-12", "close": 0.515192315, "volume": 18329.0}, {"date": "2011-04-13", "close": 0.51991885, "volume": 557532.0}, {"date": "2011-04-14", "close": 0.515192315, "volume": 107031.0}, {"date": "2011-04-15", "close": 0.515192315, "volume": 23405.0}, {"date": "2011-04-18", "close": 0.51991885, "volume": 83239.0}, {"date": "2011-04-19", "close": 0.51046578, "volume": 99923.0}, {"date": "2011-04-20", "close": 0.51046578, "volume": 169736.0}, {"date": "2011-04-21", "close": 0.515192315, "volume": 17564.0}, {"date": "2011-04-27", "close": 0.51991885, "volume": 16828.0}, {"date": "2011-04-28", "close": 0.51991885, "volume": 28545.0}, {"date": "2011-04-29", "close": 0.51046578, "volume": 47635.0}, {"date": "2011-05-02", "close": 0.51046578, "volume": 135617.0}, {"date": "2011-05-03", "close": 0.51991885, "volume": 11955.0}, {"date": "2011-05-04", "close": 0.51991885, "volume": 43812.0}, {"date": "2011-05-05", "close": 0.51046578, "volume": 882.0}, {"date": "2011-05-09", "close": 0.51046578, "volume": 31272.0}, {"date": "2011-05-10", "close": 0.515192315, "volume": 271.0}, {"date": "2011-05-11", "close": 0.51046578, "volume": 70606.0}, {"date": "2011-05-12", "close": 0.51046578, "volume": 363851.0}, {"date": "2011-05-13", "close": 0.515192315, "volume": 14171.0}, {"date": "2011-05-16", "close": 0.51046578, "volume": 253886.0}, {"date": "2011-05-17", "close": 0.51046578, "volume": 61598.0}, {"date": "2011-05-18", "close": 0.51046578, "volume": 18948.0}, {"date": "2011-05-19", "close": 0.51046578, "volume": 68650.0}, {"date": "2011-05-20", "close": 0.51991885, "volume": 13802.0}, {"date": "2011-05-23", "close": 0.51991885, "volume": 149232.0}, {"date": "2011-05-24", "close": 0.51046578, "volume": 433908.0}, {"date": "2011-05-25", "close": 0.51046578, "volume": 28027.0}, {"date": "2011-05-26", "close": 0.51046578, "volume": 73796.0}, {"date": "2011-05-27", "close": 0.524645385, "volume": 40016.0}, {"date": "2011-05-30", "close": 0.515192315, "volume": 1087.0}, {"date": "2011-05-31", "close": 0.515192315, "volume": 11185.0}, {"date": "2011-06-02", "close": 0.515192315, "volume": 140016.0}, {"date": "2011-06-03", "close": 0.51991885, "volume": 113240.0}, {"date": "2011-06-06", "close": 0.51991885, "volume": 32265.0}, {"date": "2011-06-07", "close": 0.515192315, "volume": 227859.0}, {"date": "2011-06-08", "close": 0.515192315, "volume": 21956.0}, {"date": "2011-06-09", "close": 0.50101271, "volume": 3307095.0}, {"date": "2011-06-10", "close": 0.4726535, "volume": 46966.0}, {"date": "2011-06-14", "close": 0.467926965, "volume": 111477.0}, {"date": "2011-06-15", "close": 0.4726535, "volume": 65797.0}, {"date": "2011-06-16", "close": 0.4726535, "volume": 8011.0}, {"date": "2011-06-17", "close": 0.477380035, "volume": 768972.0}, {"date": "2011-06-20", "close": 0.48210657, "volume": 22854.0}, {"date": "2011-06-21", "close": 0.4726535, "volume": 18493.0}, {"date": "2011-06-22", "close": 0.4726535, "volume": 128821.0}, {"date": "2011-06-23", "close": 0.50101271, "volume": 33636.0}, {"date": "2011-06-27", "close": 0.467926965, "volume": 20880.0}, {"date": "2011-06-28", "close": 0.467926965, "volume": 579256.0}, {"date": "2011-06-29", "close": 0.467926965, "volume": 11505.0}, {"date": "2011-06-30", "close": 0.467926965, "volume": 30057.0}, {"date": "2011-07-04", "close": 0.4726535, "volume": 38394.0}, {"date": "2011-07-05", "close": 0.4726535, "volume": 10579.0}, {"date": "2011-07-06", "close": 0.477380035, "volume": 53383.0}, {"date": "2011-07-07", "close": 0.477380035, "volume": 14095.0}, {"date": "2011-07-08", "close": 0.48210657, "volume": 12328.0}, {"date": "2011-07-11", "close": 0.48210657, "volume": 8332.0}, {"date": "2011-07-12", "close": 0.48210657, "volume": 4362.0}, {"date": "2011-07-13", "close": 0.486833105, "volume": 1968.0}, {"date": "2011-07-15", "close": 0.48210657, "volume": 40981.0}, {"date": "2011-07-18", "close": 0.48210657, "volume": 4772.0}, {"date": "2011-07-19", "close": 0.48210657, "volume": 23273.0}, {"date": "2011-07-20", "close": 0.48210657, "volume": 1050.0}, {"date": "2011-07-21", "close": 0.477380035, "volume": 6547.0}, {"date": "2011-07-22", "close": 0.477380035, "volume": 19838.0}, {"date": "2011-07-25", "close": 0.477380035, "volume": 88753.0}, {"date": "2011-07-26", "close": 0.477380035, "volume": 10745.0}, {"date": "2011-07-27", "close": 0.4726535, "volume": 48725.0}, {"date": "2011-07-28", "close": 0.4726535, "volume": 28217.0}, {"date": "2011-08-01", "close": 0.449020825, "volume": 172957.0}, {"date": "2011-08-02", "close": 0.4726535, "volume": 131983.0}, {"date": "2011-08-03", "close": 0.449020825, "volume": 198165.0}, {"date": "2011-08-04", "close": 0.4726535, "volume": 1788.0}, {"date": "2011-08-08", "close": 0.382849335, "volume": 2116.0}, {"date": "2011-08-09", "close": 0.401755475, "volume": 123800.0}, {"date": "2011-08-10", "close": 0.42538815, "volume": 4231.0}, {"date": "2011-08-11", "close": 0.420661615, "volume": 16929.0}, {"date": "2011-08-12", "close": 0.41593508, "volume": 4510.0}, {"date": "2011-08-15", "close": 0.41593508, "volume": 6347.0}, {"date": "2011-08-16", "close": 0.43484122, "volume": 65820.0}, {"date": "2011-08-17", "close": 0.45374736, "volume": 16371.0}, {"date": "2011-08-19", "close": 0.467926965, "volume": 103453.0}, {"date": "2011-08-23", "close": 0.43484122, "volume": 15204.0}, {"date": "2011-08-24", "close": 0.44429429, "volume": 97556.0}, {"date": "2011-08-25", "close": 0.45374736, "volume": 13752.0}, {"date": "2011-08-26", "close": 0.44429429, "volume": 48110.0}, {"date": "2011-08-29", "close": 0.44429429, "volume": 13048.0}, {"date": "2011-08-30", "close": 0.44429429, "volume": 29241.0}, {"date": "2011-08-31", "close": 0.458473895, "volume": 21157.0}, {"date": "2011-09-01", "close": 0.458473895, "volume": 2116.0}, {"date": "2011-09-02", "close": 0.458473895, "volume": 26648.0}, {"date": "2011-09-05", "close": 0.44429429, "volume": 10579.0}, {"date": "2011-09-06", "close": 0.45374736, "volume": 5847.0}, {"date": "2011-09-07", "close": 0.45374736, "volume": 5435.0}, {"date": "2011-09-08", "close": 0.45374736, "volume": 15061.0}, {"date": "2011-09-09", "close": 0.430114685, "volume": 8564.0}, {"date": "2011-09-12", "close": 0.449020825, "volume": 15281.0}, {"date": "2011-09-13", "close": 0.430114685, "volume": 5665.0}, {"date": "2011-09-14", "close": 0.44429429, "volume": 53363.0}, {"date": "2011-09-15", "close": 0.420661615, "volume": 532945.0}, {"date": "2011-09-16", "close": 0.430114685, "volume": 7935.0}, {"date": "2011-09-19", "close": 0.42538815, "volume": 36566.0}, {"date": "2011-09-20", "close": 0.42538815, "volume": 73457.0}, {"date": "2011-09-21", "close": 0.45374736, "volume": 117031.0}, {"date": "2011-09-22", "close": 0.42538815, "volume": 34402.0}, {"date": "2011-09-23", "close": 0.42538815, "volume": 87778.0}, {"date": "2011-09-26", "close": 0.42538815, "volume": 48661.0}, {"date": "2011-09-27", "close": 0.41593508, "volume": 5568.0}, {"date": "2011-09-28", "close": 0.44429429, "volume": 9244.0}, {"date": "2011-09-29", "close": 0.44429429, "volume": 71204.0}, {"date": "2011-09-30", "close": 0.42538815, "volume": 69004.0}, {"date": "2011-10-04", "close": 0.42538815, "volume": 19594.0}, {"date": "2011-10-05", "close": 0.42538815, "volume": 29091.0}, {"date": "2011-10-06", "close": 0.42538815, "volume": 7691.0}, {"date": "2011-10-07", "close": 0.44429429, "volume": 50130.0}, {"date": "2011-10-10", "close": 0.458473895, "volume": 47628.0}, {"date": "2011-10-11", "close": 0.45374736, "volume": 2206.0}, {"date": "2011-10-12", "close": 0.44429429, "volume": 3608.0}, {"date": "2011-10-14", "close": 0.44429429, "volume": 48201.0}, {"date": "2011-10-17", "close": 0.42538815, "volume": 7254.0}, {"date": "2011-10-18", "close": 0.42538815, "volume": 700.0}, {"date": "2011-10-19", "close": 0.41593508, "volume": 159045.0}, {"date": "2011-10-20", "close": 0.41593508, "volume": 7436.0}, {"date": "2011-10-21", "close": 0.411208545, "volume": 18932.0}, {"date": "2011-10-24", "close": 0.42538815, "volume": 14810.0}, {"date": "2011-10-27", "close": 0.42538815, "volume": 56722.0}, {"date": "2011-10-28", "close": 0.42538815, "volume": 11168.0}, {"date": "2011-10-31", "close": 0.40648201, "volume": 143546.0}, {"date": "2011-11-01", "close": 0.41593508, "volume": 7197.0}, {"date": "2011-11-03", "close": 0.41593508, "volume": 15868.0}, {"date": "2011-11-04", "close": 0.401755475, "volume": 25208.0}, {"date": "2011-11-08", "close": 0.411208545, "volume": 1058.0}, {"date": "2011-11-09", "close": 0.411208545, "volume": 16770.0}, {"date": "2011-11-11", "close": 0.39702894, "volume": 27528.0}, {"date": "2011-11-14", "close": 0.411208545, "volume": 5818.0}, {"date": "2011-11-15", "close": 0.420661615, "volume": 31578.0}, {"date": "2011-11-16", "close": 0.42538815, "volume": 11686.0}, {"date": "2011-11-17", "close": 0.40648201, "volume": 34772.0}, {"date": "2011-11-21", "close": 0.41593508, "volume": 143234.0}, {"date": "2011-11-22", "close": 0.40648201, "volume": 106.0}, {"date": "2011-11-24", "close": 0.42538815, "volume": 12800.0}, {"date": "2011-11-25", "close": 0.401755475, "volume": 10229.0}, {"date": "2011-11-30", "close": 0.411208545, "volume": 25080.0}, {"date": "2011-12-01", "close": 0.42538815, "volume": 54903.0}, {"date": "2011-12-05", "close": 0.42538815, "volume": 6140.0}, {"date": "2011-12-06", "close": 0.42538815, "volume": 741828.0}, {"date": "2011-12-07", "close": 0.42538815, "volume": 144663.0}, {"date": "2011-12-09", "close": 0.40648201, "volume": 21867.0}, {"date": "2011-12-12", "close": 0.39702894, "volume": 6042.0}, {"date": "2011-12-13", "close": 0.40648201, "volume": 47041.0}, {"date": "2011-12-15", "close": 0.40648201, "volume": 110165.0}, {"date": "2011-12-16", "close": 0.42538815, "volume": 5701.0}, {"date": "2011-12-19", "close": 0.40648201, "volume": 9304.0}, {"date": "2011-12-20", "close": 0.40648201, "volume": 5289.0}, {"date": "2011-12-21", "close": 0.41593508, "volume": 21157.0}, {"date": "2011-12-22", "close": 0.41593508, "volume": 16253.0}, {"date": "2011-12-23", "close": 0.40648201, "volume": 18656.0}, {"date": "2012-01-04", "close": 0.42538815, "volume": 337578.0}, {"date": "2012-01-05", "close": 0.41593508, "volume": 13752.0}, {"date": "2012-01-06", "close": 0.41593508, "volume": 548.0}, {"date": "2012-01-09", "close": 0.41593508, "volume": 864.0}, {"date": "2012-01-10", "close": 0.41593508, "volume": 3174.0}, {"date": "2012-01-12", "close": 0.41593508, "volume": 2116.0}, {"date": "2012-01-13", "close": 0.41593508, "volume": 2427.0}, {"date": "2012-01-16", "close": 0.40648201, "volume": 20884.0}, {"date": "2012-01-17", "close": 0.39702894, "volume": 16665.0}, {"date": "2012-01-18", "close": 0.41593508, "volume": 1269.0}, {"date": "2012-01-19", "close": 0.43484122, "volume": 51623.0}, {"date": "2012-01-20", "close": 0.42538815, "volume": 3723.0}, {"date": "2012-01-23", "close": 0.39702894, "volume": 28440.0}, {"date": "2012-01-24", "close": 0.401755475, "volume": 15339.0}, {"date": "2012-01-25", "close": 0.40648201, "volume": 9639.0}, {"date": "2012-01-30", "close": 0.40648201, "volume": 13452.0}, {"date": "2012-01-31", "close": 0.401755475, "volume": 23751.0}, {"date": "2012-02-01", "close": 0.40648201, "volume": 4369.0}, {"date": "2012-02-03", "close": 0.411208545, "volume": 58126.0}, {"date": "2012-02-06", "close": 0.40648201, "volume": 6750.0}, {"date": "2012-02-07", "close": 0.411208545, "volume": 36343.0}, {"date": "2012-02-08", "close": 0.42538815, "volume": 26446.0}, {"date": "2012-02-10", "close": 0.41593508, "volume": 143568.0}, {"date": "2012-02-13", "close": 0.401755475, "volume": 10579.0}, {"date": "2012-02-15", "close": 0.40648201, "volume": 2645.0}, {"date": "2012-02-16", "close": 0.41593508, "volume": 21157.0}, {"date": "2012-02-17", "close": 0.420661615, "volume": 18336.0}, {"date": "2012-02-22", "close": 0.420661615, "volume": 76025.0}, {"date": "2012-02-23", "close": 0.420661615, "volume": 15868.0}, {"date": "2012-02-24", "close": 0.40648201, "volume": 54194.0}, {"date": "2012-02-27", "close": 0.41593508, "volume": 7003.0}, {"date": "2012-02-28", "close": 0.41593508, "volume": 556569.0}, {"date": "2012-02-29", "close": 0.449020825, "volume": 95320.0}, {"date": "2012-03-01", "close": 0.42538815, "volume": 105614.0}, {"date": "2012-03-02", "close": 0.42538815, "volume": 80308.0}, {"date": "2012-03-05", "close": 0.43484122, "volume": 28842.0}, {"date": "2012-03-06", "close": 0.42538815, "volume": 32104.0}, {"date": "2012-03-07", "close": 0.42538815, "volume": 189133.0}, {"date": "2012-03-08", "close": 0.420661615, "volume": 52893.0}, {"date": "2012-03-13", "close": 0.420661615, "volume": 75417.0}, {"date": "2012-03-15", "close": 0.42538815, "volume": 16926.0}, {"date": "2012-03-20", "close": 0.41593508, "volume": 87383.0}, {"date": "2012-03-21", "close": 0.420661615, "volume": 17112.0}, {"date": "2012-03-22", "close": 0.41593508, "volume": 102761.0}, {"date": "2012-03-23", "close": 0.41593508, "volume": 4114.0}, {"date": "2012-03-26", "close": 0.41593508, "volume": 2062902.0}, {"date": "2012-03-27", "close": 0.41593508, "volume": 24268.0}, {"date": "2012-03-28", "close": 0.42538815, "volume": 595229.0}, {"date": "2012-03-29", "close": 0.420661615, "volume": 141513.0}, {"date": "2012-04-03", "close": 0.44429429, "volume": 110017.0}, {"date": "2012-04-04", "close": 0.44429429, "volume": 81675.0}, {"date": "2012-04-05", "close": 0.44429429, "volume": 5691.0}, {"date": "2012-04-10", "close": 0.44429429, "volume": 2272.0}, {"date": "2012-04-11", "close": 0.44429429, "volume": 26784.0}, {"date": "2012-04-12", "close": 0.42538815, "volume": 11983.0}, {"date": "2012-04-13", "close": 0.45374736, "volume": 14244.0}, {"date": "2012-04-16", "close": 0.45374736, "volume": 20099.0}, {"date": "2012-04-17", "close": 0.45374736, "volume": 11291.0}, {"date": "2012-04-18", "close": 0.45374736, "volume": 7293.0}, {"date": "2012-04-19", "close": 0.44429429, "volume": 4454.0}, {"date": "2012-04-20", "close": 0.42538815, "volume": 6442.0}, {"date": "2012-04-23", "close": 0.420661615, "volume": 21373.0}, {"date": "2012-04-24", "close": 0.43484122, "volume": 47603.0}, {"date": "2012-04-26", "close": 0.44429429, "volume": 31737.0}, {"date": "2012-04-27", "close": 0.44429429, "volume": 72216.0}, {"date": "2012-05-01", "close": 0.44429429, "volume": 29474.0}, {"date": "2012-05-02", "close": 0.44429429, "volume": 26446.0}, {"date": "2012-05-07", "close": 0.449020825, "volume": 29260.0}, {"date": "2012-05-09", "close": 0.45374736, "volume": 44407.0}, {"date": "2012-05-10", "close": 0.42538815, "volume": 43922.0}, {"date": "2012-05-11", "close": 0.43484122, "volume": 116364.0}, {"date": "2012-05-14", "close": 0.439567755, "volume": 520.0}, {"date": "2012-05-15", "close": 0.44429429, "volume": 28562.0}, {"date": "2012-05-16", "close": 0.44429429, "volume": 1068.0}, {"date": "2012-05-18", "close": 0.43484122, "volume": 16763.0}, {"date": "2012-05-21", "close": 0.42538815, "volume": 11232.0}, {"date": "2012-05-23", "close": 0.42538815, "volume": 142343.0}, {"date": "2012-05-24", "close": 0.43484122, "volume": 12835.0}, {"date": "2012-05-31", "close": 0.43484122, "volume": 32882.0}, {"date": "2012-06-01", "close": 0.43484122, "volume": 1867.0}, {"date": "2012-06-04", "close": 0.420661615, "volume": 17804.0}, {"date": "2012-06-05", "close": 0.41593508, "volume": 28017.0}, {"date": "2012-06-06", "close": 0.41593508, "volume": 220.0}, {"date": "2012-06-07", "close": 0.42538815, "volume": 33903.0}, {"date": "2012-06-08", "close": 0.430114685, "volume": 19041.0}, {"date": "2012-06-12", "close": 0.41593508, "volume": 5324.0}, {"date": "2012-06-14", "close": 0.420661615, "volume": 21156.0}, {"date": "2012-06-15", "close": 0.42538815, "volume": 2116.0}, {"date": "2012-06-18", "close": 0.43484122, "volume": 14190.0}, {"date": "2012-06-19", "close": 0.43484122, "volume": 28172.0}, {"date": "2012-06-20", "close": 0.430114685, "volume": 114249.0}, {"date": "2012-06-21", "close": 0.420661615, "volume": 24691.0}, {"date": "2012-06-22", "close": 0.43484122, "volume": 22638.0}, {"date": "2012-06-25", "close": 0.43484122, "volume": 39275.0}, {"date": "2012-06-26", "close": 0.43484122, "volume": 57164.0}, {"date": "2012-06-27", "close": 0.430114685, "volume": 4809.0}, {"date": "2012-06-28", "close": 0.439567755, "volume": 785457.0}, {"date": "2012-06-29", "close": 0.43484122, "volume": 750879.0}, {"date": "2012-07-02", "close": 0.430114685, "volume": 418358.0}, {"date": "2012-07-03", "close": 0.43484122, "volume": 220386.0}, {"date": "2012-07-04", "close": 0.439567755, "volume": 105557.0}, {"date": "2012-07-05", "close": 0.43484122, "volume": 268162.0}, {"date": "2012-07-06", "close": 0.439567755, "volume": 846286.0}, {"date": "2012-07-09", "close": 0.439567755, "volume": 339572.0}, {"date": "2012-07-10", "close": 0.439567755, "volume": 251482.0}, {"date": "2012-07-11", "close": 0.439567755, "volume": 565781.0}, {"date": "2012-07-12", "close": 0.505739245, "volume": 919115.0}, {"date": "2012-07-13", "close": 0.505739245, "volume": 246526.0}, {"date": "2012-07-16", "close": 0.505739245, "volume": 79971.0}, {"date": "2012-07-17", "close": 0.51046578, "volume": 84201.0}, {"date": "2012-07-18", "close": 0.515192315, "volume": 47654.0}, {"date": "2012-07-19", "close": 0.515192315, "volume": 13916.0}, {"date": "2012-07-20", "close": 0.515192315, "volume": 68837.0}, {"date": "2012-07-23", "close": 0.515192315, "volume": 46110.0}, {"date": "2012-07-24", "close": 0.515192315, "volume": 3818.0}, {"date": "2012-07-25", "close": 0.515192315, "volume": 156722.0}, {"date": "2012-07-26", "close": 0.515192315, "volume": 50832.0}, {"date": "2012-07-30", "close": 0.515192315, "volume": 82991.0}, {"date": "2012-07-31", "close": 0.515192315, "volume": 12694.0}, {"date": "2012-08-01", "close": 0.515192315, "volume": 11012.0}, {"date": "2012-08-02", "close": 0.515192315, "volume": 261291.0}, {"date": "2012-08-03", "close": 0.51046578, "volume": 170932.0}, {"date": "2012-08-06", "close": 0.51991885, "volume": 175252.0}, {"date": "2012-08-07", "close": 0.51991885, "volume": 47604.0}, {"date": "2012-08-08", "close": 0.515192315, "volume": 107163.0}, {"date": "2012-08-09", "close": 0.515192315, "volume": 46209.0}, {"date": "2012-08-10", "close": 0.52937192, "volume": 145258.0}, {"date": "2012-08-13", "close": 0.52937192, "volume": 62653.0}, {"date": "2012-08-14", "close": 0.52937192, "volume": 10579.0}, {"date": "2012-08-15", "close": 0.53882499, "volume": 111196.0}, {"date": "2012-08-16", "close": 0.57663727, "volume": 169355.0}, {"date": "2012-08-17", "close": 0.5671842, "volume": 82719.0}, {"date": "2012-08-20", "close": 0.55773113, "volume": 104912.0}, {"date": "2012-08-21", "close": 0.55773113, "volume": 211043.0}, {"date": "2012-08-22", "close": 0.55773113, "volume": 546264.0}, {"date": "2012-08-23", "close": 0.55773113, "volume": 542258.0}, {"date": "2012-08-24", "close": 0.55773113, "volume": 859993.0}, {"date": "2012-08-27", "close": 0.54827806, "volume": 665492.0}, {"date": "2012-08-28", "close": 0.54827806, "volume": 142811.0}, {"date": "2012-08-29", "close": 0.553004595, "volume": 731871.0}, {"date": "2012-08-30", "close": 0.55773113, "volume": 1775232.0}, {"date": "2012-08-31", "close": 0.562457665, "volume": 489995.0}, {"date": "2012-09-03", "close": 0.55773113, "volume": 130873.0}, {"date": "2012-09-04", "close": 0.55773113, "volume": 254716.0}, {"date": "2012-09-05", "close": 0.553004595, "volume": 129059.0}, {"date": "2012-09-06", "close": 0.553004595, "volume": 19944.0}, {"date": "2012-09-07", "close": 0.553004595, "volume": 484255.0}, {"date": "2012-09-10", "close": 0.53882499, "volume": 363031.0}, {"date": "2012-09-11", "close": 0.52937192, "volume": 98878.0}, {"date": "2012-09-12", "close": 0.534098455, "volume": 69037.0}, {"date": "2012-09-13", "close": 0.53882499, "volume": 478395.0}, {"date": "2012-09-14", "close": 0.53882499, "volume": 100376.0}, {"date": "2012-09-17", "close": 0.534098455, "volume": 46197.0}, {"date": "2012-09-18", "close": 0.534098455, "volume": 69957.0}, {"date": "2012-09-19", "close": 0.534098455, "volume": 94044.0}, {"date": "2012-09-20", "close": 0.534098455, "volume": 392806.0}, {"date": "2012-09-21", "close": 0.534098455, "volume": 128147.0}, {"date": "2012-09-24", "close": 0.534098455, "volume": 47450.0}, {"date": "2012-09-25", "close": 0.534098455, "volume": 3174.0}, {"date": "2012-09-26", "close": 0.534098455, "volume": 95041.0}, {"date": "2012-09-27", "close": 0.534098455, "volume": 95632.0}, {"date": "2012-09-28", "close": 0.53882499, "volume": 255818.0}, {"date": "2012-10-01", "close": 0.53882499, "volume": 43576.0}, {"date": "2012-10-02", "close": 0.534098455, "volume": 185253.0}, {"date": "2012-10-03", "close": 0.53112672, "volume": 68283.0}, {"date": "2012-10-04", "close": 0.53112672, "volume": 58969.0}, {"date": "2012-10-05", "close": 0.5409624, "volume": 126643.0}, {"date": "2012-10-08", "close": 0.55079808, "volume": 159394.0}, {"date": "2012-10-09", "close": 0.53604456, "volume": 107763.0}, {"date": "2012-10-10", "close": 0.5409624, "volume": 4132.0}, {"date": "2012-10-11", "close": 0.5409624, "volume": 81337.0}, {"date": "2012-10-15", "close": 0.53604456, "volume": 52897.0}, {"date": "2012-10-16", "close": 0.53112672, "volume": 971.0}, {"date": "2012-10-17", "close": 0.52620888, "volume": 13454.0}, {"date": "2012-10-18", "close": 0.52620888, "volume": 234403.0}, {"date": "2012-10-19", "close": 0.53112672, "volume": 192056.0}, {"date": "2012-10-22", "close": 0.5409624, "volume": 2130469.0}, {"date": "2012-10-23", "close": 0.53112672, "volume": 67283.0}, {"date": "2012-10-24", "close": 0.53604456, "volume": 63453.0}, {"date": "2012-10-25", "close": 0.53604456, "volume": 70069.0}, {"date": "2012-10-26", "close": 0.53604456, "volume": 23833.0}, {"date": "2012-10-29", "close": 0.53112672, "volume": 79171.0}, {"date": "2012-10-30", "close": 0.53604456, "volume": 16493.0}, {"date": "2012-10-31", "close": 0.5409624, "volume": 26557.0}, {"date": "2012-11-01", "close": 0.5409624, "volume": 127723.0}, {"date": "2012-11-02", "close": 0.54588024, "volume": 403327.0}, {"date": "2012-11-05", "close": 0.5409624, "volume": 456388.0}, {"date": "2012-11-06", "close": 0.5409624, "volume": 264062.0}, {"date": "2012-11-07", "close": 0.5409624, "volume": 313894.0}, {"date": "2012-11-08", "close": 0.5409624, "volume": 106510.0}, {"date": "2012-11-09", "close": 0.5409624, "volume": 8984.0}, {"date": "2012-11-12", "close": 0.5409624, "volume": 36940.0}, {"date": "2012-11-14", "close": 0.5409624, "volume": 413728.0}, {"date": "2012-11-15", "close": 0.5409624, "volume": 607.0}, {"date": "2012-11-16", "close": 0.5409624, "volume": 17792.0}, {"date": "2012-11-19", "close": 0.5409624, "volume": 66432.0}, {"date": "2012-11-21", "close": 0.5409624, "volume": 22593.0}, {"date": "2012-11-22", "close": 0.5409624, "volume": 20334.0}, {"date": "2012-11-23", "close": 0.5409624, "volume": 633446.0}, {"date": "2012-11-26", "close": 0.5409624, "volume": 99955.0}, {"date": "2012-11-28", "close": 0.54588024, "volume": 11475.0}, {"date": "2012-11-29", "close": 0.5409624, "volume": 94488.0}, {"date": "2012-12-04", "close": 0.55079808, "volume": 46886.0}, {"date": "2012-12-05", "close": 0.55571592, "volume": 89194.0}, {"date": "2012-12-06", "close": 0.55571592, "volume": 5129.0}, {"date": "2012-12-07", "close": 0.55571592, "volume": 30501.0}, {"date": "2012-12-10", "close": 0.57046944, "volume": 3558.0}, {"date": "2012-12-11", "close": 0.56063376, "volume": 6737.0}, {"date": "2012-12-12", "close": 0.55079808, "volume": 1887007.0}, {"date": "2012-12-13", "close": 0.55571592, "volume": 2489.0}, {"date": "2012-12-14", "close": 0.57046944, "volume": 60098.0}, {"date": "2012-12-17", "close": 0.58030512, "volume": 70446.0}, {"date": "2012-12-18", "close": 0.56063376, "volume": 21102.0}, {"date": "2012-12-19", "close": 0.56063376, "volume": 10060.0}, {"date": "2012-12-20", "close": 0.56063376, "volume": 32195.0}, {"date": "2012-12-27", "close": 0.56063376, "volume": 222482.0}, {"date": "2012-12-28", "close": 0.56063376, "volume": 22684.0}, {"date": "2013-01-02", "close": 0.56063376, "volume": 866.0}, {"date": "2013-01-03", "close": 0.55571592, "volume": 57637.0}, {"date": "2013-01-08", "close": 0.55571592, "volume": 25859.0}, {"date": "2013-01-09", "close": 0.55571592, "volume": 40668.0}, {"date": "2013-01-14", "close": 0.5655516, "volume": 714.0}, {"date": "2013-01-15", "close": 0.5655516, "volume": 140300.0}, {"date": "2013-01-16", "close": 0.57046944, "volume": 22457.0}, {"date": "2013-01-17", "close": 0.58522296, "volume": 83542.0}, {"date": "2013-01-18", "close": 0.60981216, "volume": 13797.0}, {"date": "2013-01-21", "close": 0.61964784, "volume": 30100.0}, {"date": "2013-01-22", "close": 0.65899056, "volume": 54756.0}, {"date": "2013-01-23", "close": 0.62456568, "volume": 77257.0}, {"date": "2013-01-25", "close": 0.61964784, "volume": 27031.0}, {"date": "2013-01-29", "close": 0.63440136, "volume": 45123.0}, {"date": "2013-01-30", "close": 0.61473, "volume": 88330.0}, {"date": "2013-01-31", "close": 0.5901408, "volume": 83999.0}, {"date": "2013-02-04", "close": 0.59997648, "volume": 3050.0}, {"date": "2013-02-05", "close": 0.5901408, "volume": 16578.0}, {"date": "2013-02-06", "close": 0.5901408, "volume": 12173.0}, {"date": "2013-02-08", "close": 0.59997648, "volume": 23262.0}, {"date": "2013-02-11", "close": 0.62948352, "volume": 9696.0}, {"date": "2013-02-12", "close": 0.64915488, "volume": 77461.0}, {"date": "2013-02-13", "close": 0.65899056, "volume": 9461.0}, {"date": "2013-02-15", "close": 0.6884976, "volume": 75095.0}, {"date": "2013-02-18", "close": 0.6884976, "volume": 56393.0}, {"date": "2013-02-19", "close": 0.6884976, "volume": 7678.0}, {"date": "2013-02-20", "close": 0.70816896, "volume": 4854.0}, {"date": "2013-02-21", "close": 0.71800464, "volume": 9154.0}, {"date": "2013-02-22", "close": 0.71800464, "volume": 75907.0}, {"date": "2013-02-25", "close": 0.73275816, "volume": 53618.0}, {"date": "2013-02-26", "close": 0.737676, "volume": 74023.0}, {"date": "2013-02-27", "close": 0.75242952, "volume": 74392.0}, {"date": "2013-02-28", "close": 0.74751168, "volume": 30501.0}, {"date": "2013-03-01", "close": 0.737676, "volume": 27812.0}, {"date": "2013-03-04", "close": 0.737676, "volume": 21619.0}, {"date": "2013-03-05", "close": 0.74751168, "volume": 27807.0}, {"date": "2013-03-06", "close": 0.72784032, "volume": 18295.0}, {"date": "2013-03-07", "close": 0.72784032, "volume": 20765.0}, {"date": "2013-03-11", "close": 0.7130868, "volume": 5474.0}, {"date": "2013-03-12", "close": 0.737676, "volume": 37450.0}, {"date": "2013-03-13", "close": 0.737676, "volume": 70153.0}, {"date": "2013-03-14", "close": 0.72784032, "volume": 101838.0}, {"date": "2013-03-15", "close": 0.71800464, "volume": 21273.0}, {"date": "2013-03-18", "close": 0.7130868, "volume": 15287.0}, {"date": "2013-03-19", "close": 0.6884976, "volume": 38366.0}, {"date": "2013-03-20", "close": 0.6884976, "volume": 10167.0}, {"date": "2013-03-21", "close": 0.66882624, "volume": 15841.0}, {"date": "2013-03-22", "close": 0.66882624, "volume": 38679.0}, {"date": "2013-03-25", "close": 0.66882624, "volume": 52852.0}, {"date": "2013-03-26", "close": 0.67866192, "volume": 50452.0}, {"date": "2013-03-28", "close": 0.64423704, "volume": 59.0}, {"date": "2013-04-02", "close": 0.64423704, "volume": 3050.0}, {"date": "2013-04-03", "close": 0.64423704, "volume": 19547.0}, {"date": "2013-04-04", "close": 0.64915488, "volume": 67103.0}, {"date": "2013-04-09", "close": 0.64915488, "volume": 8134.0}, {"date": "2013-04-10", "close": 0.64915488, "volume": 37618.0}, {"date": "2013-04-11", "close": 0.6393192, "volume": 8642.0}, {"date": "2013-04-15", "close": 0.62948352, "volume": 4067.0}, {"date": "2013-04-16", "close": 0.61964784, "volume": 11184.0}, {"date": "2013-04-17", "close": 0.60981216, "volume": 6609.0}, {"date": "2013-04-19", "close": 0.59997648, "volume": 11163.0}, {"date": "2013-04-22", "close": 0.60981216, "volume": 46354.0}, {"date": "2013-04-24", "close": 0.60981216, "volume": 21317.0}, {"date": "2013-04-29", "close": 0.6393192, "volume": 13929.0}, {"date": "2013-05-02", "close": 0.64423704, "volume": 21640.0}, {"date": "2013-05-03", "close": 0.64915488, "volume": 305.0}, {"date": "2013-05-06", "close": 0.6884976, "volume": 1642616.0}, {"date": "2013-05-07", "close": 0.66882624, "volume": 29583.0}, {"date": "2013-05-08", "close": 0.62948352, "volume": 163201.0}, {"date": "2013-05-09", "close": 0.64915488, "volume": 61002.0}, {"date": "2013-05-10", "close": 0.64915488, "volume": 34630.0}, {"date": "2013-05-13", "close": 0.64915488, "volume": 291591.0}, {"date": "2013-05-14", "close": 0.64915488, "volume": 44430.0}, {"date": "2013-05-15", "close": 0.62948352, "volume": 32586.0}, {"date": "2013-05-16", "close": 0.62456568, "volume": 12709.0}, {"date": "2013-05-17", "close": 0.62948352, "volume": 3526.0}, {"date": "2013-05-20", "close": 0.62456568, "volume": 43718.0}, {"date": "2013-05-21", "close": 0.62456568, "volume": 50835.0}, {"date": "2013-05-24", "close": 0.61964784, "volume": 17809.0}, {"date": "2013-05-27", "close": 0.5901408, "volume": 1078.0}, {"date": "2013-05-28", "close": 0.62456568, "volume": 2370.0}, {"date": "2013-05-30", "close": 0.59997648, "volume": 2826.0}, {"date": "2013-05-31", "close": 0.62456568, "volume": 10167.0}, {"date": "2013-06-03", "close": 0.59997648, "volume": 325651.0}, {"date": "2013-06-05", "close": 0.5901408, "volume": 188751.0}, {"date": "2013-06-07", "close": 0.5901408, "volume": 14257.0}, {"date": "2013-06-12", "close": 0.5901408, "volume": 2220.0}, {"date": "2013-06-13", "close": 0.58522296, "volume": 49819.0}, {"date": "2013-06-14", "close": 0.5901408, "volume": 43718.0}, {"date": "2013-06-17", "close": 0.58522296, "volume": 10167.0}, {"date": "2013-06-18", "close": 0.5901408, "volume": 79416.0}, {"date": "2013-06-19", "close": 0.5901408, "volume": 30501.0}, {"date": "2013-06-20", "close": 0.59505864, "volume": 13217.0}, {"date": "2013-06-21", "close": 0.59997648, "volume": 5422.0}, {"date": "2013-06-25", "close": 0.59997648, "volume": 89403.0}, {"date": "2013-06-27", "close": 0.5901408, "volume": 10167.0}, {"date": "2013-06-28", "close": 0.58030512, "volume": 16674.0}, {"date": "2013-07-02", "close": 0.58030512, "volume": 18978.0}, {"date": "2013-07-03", "close": 0.57538728, "volume": 51461.0}, {"date": "2013-07-04", "close": 0.56063376, "volume": 5287.0}, {"date": "2013-07-05", "close": 0.57046944, "volume": 153829.0}, {"date": "2013-07-08", "close": 0.5655516, "volume": 5592.0}, {"date": "2013-07-09", "close": 0.58030512, "volume": 24188.0}, {"date": "2013-07-10", "close": 0.5901408, "volume": 13578.0}, {"date": "2013-07-11", "close": 0.57046944, "volume": 20741.0}, {"date": "2013-07-12", "close": 0.57538728, "volume": 38985.0}, {"date": "2013-07-15", "close": 0.58030512, "volume": 50064.0}, {"date": "2013-07-16", "close": 0.59997648, "volume": 13614.0}, {"date": "2013-07-18", "close": 0.59997648, "volume": 82150.0}, {"date": "2013-07-19", "close": 0.5901408, "volume": 77137.0}, {"date": "2013-07-23", "close": 0.59997648, "volume": 14367.0}, {"date": "2013-07-24", "close": 0.58522296, "volume": 60869.0}, {"date": "2013-07-25", "close": 0.58030512, "volume": 23509.0}, {"date": "2013-07-26", "close": 0.60981216, "volume": 52869.0}, {"date": "2013-07-31", "close": 0.5901408, "volume": 114267.0}, {"date": "2013-08-01", "close": 0.58030512, "volume": 65074.0}, {"date": "2013-08-05", "close": 0.5901408, "volume": 3558.0}, {"date": "2013-08-06", "close": 0.5901408, "volume": 4400.0}, {"date": "2013-08-07", "close": 0.59997648, "volume": 47099.0}, {"date": "2013-08-09", "close": 0.57538728, "volume": 23250.0}, {"date": "2013-08-12", "close": 0.60489432, "volume": 10167.0}, {"date": "2013-08-14", "close": 0.58030512, "volume": 43008.0}, {"date": "2013-08-15", "close": 0.60489432, "volume": 5084.0}, {"date": "2013-08-16", "close": 0.58030512, "volume": 6421.0}, {"date": "2013-08-19", "close": 0.58030512, "volume": 3050.0}, {"date": "2013-08-20", "close": 0.58030512, "volume": 83913.0}, {"date": "2013-08-21", "close": 0.5901408, "volume": 25265.0}, {"date": "2013-08-22", "close": 0.58030512, "volume": 42189.0}, {"date": "2013-08-23", "close": 0.5901408, "volume": 149354.0}, {"date": "2013-08-26", "close": 0.60489432, "volume": 28529.0}, {"date": "2013-08-27", "close": 0.61473, "volume": 20884.0}, {"date": "2013-08-28", "close": 0.60489432, "volume": 44197.0}, {"date": "2013-08-30", "close": 0.5901408, "volume": 19084.0}, {"date": "2013-09-02", "close": 0.5901408, "volume": 67640.0}, {"date": "2013-09-04", "close": 0.5901408, "volume": 29845.0}, {"date": "2013-09-05", "close": 0.60981216, "volume": 43470.0}, {"date": "2013-09-06", "close": 0.59505864, "volume": 41158.0}, {"date": "2013-09-09", "close": 0.61964784, "volume": 60886.0}, {"date": "2013-09-10", "close": 0.64915488, "volume": 35200.0}, {"date": "2013-09-11", "close": 0.63440136, "volume": 10167.0}, {"date": "2013-09-12", "close": 0.62948352, "volume": 4948.0}, {"date": "2013-09-13", "close": 0.62948352, "volume": 135.0}, {"date": "2013-09-16", "close": 0.64423704, "volume": 16640.0}, {"date": "2013-09-17", "close": 0.62948352, "volume": 11692.0}, {"date": "2013-09-18", "close": 0.64915488, "volume": 21351.0}, {"date": "2013-09-19", "close": 0.63440136, "volume": 15657.0}, {"date": "2013-09-20", "close": 0.64915488, "volume": 43820.0}, {"date": "2013-09-23", "close": 0.65407272, "volume": 27543.0}, {"date": "2013-09-26", "close": 0.63440136, "volume": 4067.0}, {"date": "2013-09-27", "close": 0.62456568, "volume": 10167.0}, {"date": "2013-09-30", "close": 0.58030512, "volume": 4721.0}, {"date": "2013-10-01", "close": 0.58030512, "volume": 128142.0}, {"date": "2013-10-02", "close": 0.5901408, "volume": 6720.0}, {"date": "2013-10-03", "close": 0.5901408, "volume": 2247.0}, {"date": "2013-10-09", "close": 0.5901408, "volume": 17291.0}, {"date": "2013-10-15", "close": 0.60981216, "volume": 5084.0}, {"date": "2013-10-16", "close": 0.60981216, "volume": 20037.0}, {"date": "2013-10-21", "close": 0.60981216, "volume": 10821.0}, {"date": "2013-10-22", "close": 0.60489432, "volume": 21365.0}, {"date": "2013-10-23", "close": 0.60981216, "volume": 1525.0}, {"date": "2013-10-24", "close": 0.60489432, "volume": 41125.0}, {"date": "2013-10-25", "close": 0.61964784, "volume": 13206.0}, {"date": "2013-10-28", "close": 0.5901408, "volume": 508555.0}, {"date": "2013-10-30", "close": 0.59997648, "volume": 18464.0}, {"date": "2013-10-31", "close": 0.64423704, "volume": 48977.0}, {"date": "2013-11-01", "close": 0.60489432, "volume": 4067.0}, {"date": "2013-11-04", "close": 0.60489432, "volume": 10167.0}, {"date": "2013-11-07", "close": 0.61964784, "volume": 77187.0}, {"date": "2013-11-08", "close": 0.60981216, "volume": 86748.0}, {"date": "2013-11-11", "close": 0.60981216, "volume": 20010.0}, {"date": "2013-11-12", "close": 0.62948352, "volume": 9862.0}, {"date": "2013-11-13", "close": 0.62948352, "volume": 54766.0}, {"date": "2013-11-14", "close": 0.60981216, "volume": 16013.0}, {"date": "2013-11-15", "close": 0.62456568, "volume": 1017.0}, {"date": "2013-11-18", "close": 0.62948352, "volume": 1017.0}, {"date": "2013-11-20", "close": 0.59997648, "volume": 48762.0}, {"date": "2013-11-21", "close": 0.59997648, "volume": 5084.0}, {"date": "2013-11-22", "close": 0.59997648, "volume": 2332.0}, {"date": "2013-11-25", "close": 0.60981216, "volume": 20334.0}, {"date": "2013-11-26", "close": 0.59505864, "volume": 54726.0}, {"date": "2013-11-28", "close": 0.59505864, "volume": 138087.0}, {"date": "2013-11-29", "close": 0.59505864, "volume": 14419.0}, {"date": "2013-12-02", "close": 0.59505864, "volume": 5084.0}, {"date": "2013-12-06", "close": 0.59505864, "volume": 9694.0}, {"date": "2013-12-10", "close": 0.59505864, "volume": 25418.0}, {"date": "2013-12-12", "close": 0.60489432, "volume": 51100.0}, {"date": "2013-12-13", "close": 0.61964784, "volume": 107873.0}, {"date": "2013-12-16", "close": 0.61964784, "volume": 39189.0}, {"date": "2013-12-17", "close": 0.59997648, "volume": 21894.0}, {"date": "2013-12-19", "close": 0.65407272, "volume": 81937.0}, {"date": "2013-12-20", "close": 0.66882624, "volume": 11633.0}, {"date": "2013-12-23", "close": 0.6393192, "volume": 16058.0}, {"date": "2013-12-27", "close": 0.6393192, "volume": 19985.0}, {"date": "2013-12-30", "close": 0.60981216, "volume": 14234.0}, {"date": "2014-01-02", "close": 0.62948352, "volume": 149132.0}, {"date": "2014-01-06", "close": 0.65407272, "volume": 133900.0}, {"date": "2014-01-07", "close": 0.65407272, "volume": 59382.0}, {"date": "2014-01-08", "close": 0.65407272, "volume": 173312.0}, {"date": "2014-01-10", "close": 0.6639084, "volume": 132807.0}, {"date": "2014-01-13", "close": 0.66882624, "volume": 37728.0}, {"date": "2014-01-14", "close": 0.66882624, "volume": 1550.0}, {"date": "2014-01-15", "close": 0.66882624, "volume": 26302.0}, {"date": "2014-01-16", "close": 0.66882624, "volume": 40973.0}, {"date": "2014-01-17", "close": 0.67374408, "volume": 35585.0}, {"date": "2014-01-20", "close": 0.66882624, "volume": 165276.0}, {"date": "2014-01-21", "close": 0.66882624, "volume": 11245.0}, {"date": "2014-01-22", "close": 0.66882624, "volume": 250032.0}, {"date": "2014-01-23", "close": 0.67374408, "volume": 73473.0}, {"date": "2014-01-24", "close": 0.66882624, "volume": 253490.0}, {"date": "2014-01-28", "close": 0.66882624, "volume": 109133.0}, {"date": "2014-01-29", "close": 0.66882624, "volume": 57372.0}, {"date": "2014-01-30", "close": 0.64915488, "volume": 42702.0}, {"date": "2014-01-31", "close": 0.67866192, "volume": 25418.0}, {"date": "2014-02-03", "close": 0.76718304, "volume": 42498.0}, {"date": "2014-02-04", "close": 0.71800464, "volume": 124547.0}, {"date": "2014-02-05", "close": 0.69341544, "volume": 10269.0}, {"date": "2014-02-06", "close": 0.66882624, "volume": 14234.0}, {"date": "2014-02-07", "close": 0.67374408, "volume": 2463.0}, {"date": "2014-02-10", "close": 0.6639084, "volume": 95362.0}, {"date": "2014-02-11", "close": 0.65899056, "volume": 122697.0}, {"date": "2014-02-12", "close": 0.6884976, "volume": 59340.0}, {"date": "2014-02-13", "close": 0.6884976, "volume": 101162.0}, {"date": "2014-02-14", "close": 0.66882624, "volume": 5592.0}, {"date": "2014-02-17", "close": 0.66882624, "volume": 11755.0}, {"date": "2014-02-18", "close": 0.66882624, "volume": 40668.0}, {"date": "2014-02-19", "close": 0.66882624, "volume": 10167.0}, {"date": "2014-02-24", "close": 0.6884976, "volume": 10516.0}, {"date": "2014-02-25", "close": 0.70816896, "volume": 24750.0}, {"date": "2014-02-27", "close": 0.6937, "volume": 68548.0}, {"date": "2014-03-03", "close": 0.6937, "volume": 12614.0}, {"date": "2014-03-04", "close": 0.72343, "volume": 25227.0}, {"date": "2014-03-05", "close": 0.72343, "volume": 56169.0}, {"date": "2014-03-06", "close": 0.71352, "volume": 16818.0}, {"date": "2014-03-07", "close": 0.72343, "volume": 62499.0}, {"date": "2014-03-10", "close": 0.72343, "volume": 51382.0}, {"date": "2014-03-12", "close": 0.71352, "volume": 25582.0}, {"date": "2014-03-13", "close": 0.72343, "volume": 39383.0}, {"date": "2014-03-14", "close": 0.71352, "volume": 39354.0}, {"date": "2014-03-18", "close": 0.74325, "volume": 9160.0}, {"date": "2014-03-19", "close": 0.728385, "volume": 52391.0}, {"date": "2014-03-20", "close": 0.74325, "volume": 89136.0}, {"date": "2014-03-21", "close": 0.72343, "volume": 27245.0}, {"date": "2014-03-24", "close": 0.748205, "volume": 270984.0}, {"date": "2014-03-25", "close": 0.75316, "volume": 20562.0}, {"date": "2014-03-26", "close": 0.74325, "volume": 80727.0}, {"date": "2014-03-27", "close": 0.71352, "volume": 390042.0}, {"date": "2014-03-28", "close": 0.6937, "volume": 289913.0}, {"date": "2014-03-31", "close": 0.728385, "volume": 38746.0}, {"date": "2014-04-01", "close": 0.728385, "volume": 12371.0}, {"date": "2014-04-02", "close": 0.745232, "volume": 58723.0}, {"date": "2014-04-03", "close": 0.75316, "volume": 27286.0}, {"date": "2014-04-04", "close": 0.758115, "volume": 3358.0}, {"date": "2014-04-07", "close": 0.748205, "volume": 64581.0}, {"date": "2014-04-08", "close": 0.73334, "volume": 4542.0}, {"date": "2014-04-09", "close": 0.718475, "volume": 52124.0}, {"date": "2014-04-10", "close": 0.718475, "volume": 87643.0}, {"date": "2014-04-11", "close": 0.71352, "volume": 84834.0}, {"date": "2014-04-16", "close": 0.72343, "volume": 16533.0}, {"date": "2014-04-17", "close": 0.72343, "volume": 93157.0}, {"date": "2014-04-22", "close": 0.72343, "volume": 45779.0}, {"date": "2014-04-23", "close": 0.74325, "volume": 13314.0}, {"date": "2014-04-24", "close": 0.73334, "volume": 26084.0}, {"date": "2014-04-29", "close": 0.73334, "volume": 15136.0}, {"date": "2014-04-30", "close": 0.75316, "volume": 1514.0}, {"date": "2014-05-01", "close": 0.738295, "volume": 1047.0}, {"date": "2014-05-05", "close": 0.75316, "volume": 22704.0}, {"date": "2014-05-06", "close": 0.76307, "volume": 20608.0}, {"date": "2014-05-07", "close": 0.76307, "volume": 104440.0}, {"date": "2014-05-08", "close": 0.76307, "volume": 15641.0}, {"date": "2014-05-09", "close": 0.76307, "volume": 35318.0}, {"date": "2014-05-12", "close": 0.77298, "volume": 45675.0}, {"date": "2014-05-13", "close": 0.78289, "volume": 26745.0}, {"date": "2014-05-15", "close": 0.78289, "volume": 17963.0}, {"date": "2014-05-16", "close": 0.76307, "volume": 29863.0}, {"date": "2014-05-19", "close": 0.77298, "volume": 5832.0}, {"date": "2014-05-20", "close": 0.77298, "volume": 53432.0}, {"date": "2014-05-21", "close": 0.76307, "volume": 15136.0}, {"date": "2014-05-22", "close": 0.76307, "volume": 73158.0}, {"date": "2014-05-23", "close": 0.76307, "volume": 14311.0}, {"date": "2014-05-26", "close": 0.7928, "volume": 682711.0}, {"date": "2014-05-27", "close": 0.7928, "volume": 175886.0}, {"date": "2014-05-28", "close": 0.81262, "volume": 25930.0}, {"date": "2014-05-29", "close": 0.81262, "volume": 7572.0}, {"date": "2014-05-30", "close": 0.80271, "volume": 648238.0}, {"date": "2014-06-02", "close": 0.81262, "volume": 86311.0}, {"date": "2014-06-03", "close": 0.807665, "volume": 27084.0}, {"date": "2014-06-04", "close": 0.80271, "volume": 20648.0}, {"date": "2014-06-05", "close": 0.807665, "volume": 22046.0}, {"date": "2014-06-06", "close": 0.807665, "volume": 1540984.0}, {"date": "2014-06-10", "close": 0.7928, "volume": 1009.0}, {"date": "2014-06-11", "close": 0.77298, "volume": 44227.0}, {"date": "2014-06-13", "close": 0.7928, "volume": 3027.0}, {"date": "2014-06-16", "close": 0.77298, "volume": 1230.0}, {"date": "2014-06-18", "close": 0.81262, "volume": 404.0}, {"date": "2014-06-19", "close": 0.81262, "volume": 1073956.0}, {"date": "2014-06-20", "close": 0.77298, "volume": 9082.0}, {"date": "2014-06-23", "close": 0.77298, "volume": 29793.0}, {"date": "2014-06-24", "close": 0.77298, "volume": 19919.0}, {"date": "2014-06-25", "close": 0.777935, "volume": 17850.0}, {"date": "2014-06-26", "close": 0.81262, "volume": 23522.0}, {"date": "2014-06-27", "close": 0.787845, "volume": 13219.0}, {"date": "2014-06-30", "close": 0.7928, "volume": 19141.0}, {"date": "2014-07-02", "close": 0.81262, "volume": 41574.0}, {"date": "2014-07-03", "close": 0.80271, "volume": 67718.0}, {"date": "2014-07-04", "close": 0.787845, "volume": 9689.0}, {"date": "2014-07-07", "close": 0.80271, "volume": 21650.0}, {"date": "2014-07-08", "close": 0.787845, "volume": 29869.0}, {"date": "2014-07-10", "close": 0.80271, "volume": 12466.0}, {"date": "2014-07-11", "close": 0.787845, "volume": 6054.0}, {"date": "2014-07-14", "close": 0.787845, "volume": 18868.0}, {"date": "2014-07-15", "close": 0.81262, "volume": 386191.0}, {"date": "2014-07-16", "close": 0.81262, "volume": 2531.0}, {"date": "2014-07-17", "close": 0.777935, "volume": 28997.0}, {"date": "2014-07-18", "close": 0.797755, "volume": 15513.0}, {"date": "2014-07-21", "close": 0.797755, "volume": 25628.0}, {"date": "2014-07-22", "close": 0.787845, "volume": 27589.0}, {"date": "2014-07-24", "close": 0.7928, "volume": 26441.0}, {"date": "2014-07-25", "close": 0.7928, "volume": 21968.0}, {"date": "2014-07-29", "close": 0.7928, "volume": 21734.0}, {"date": "2014-07-30", "close": 0.7928, "volume": 13516.0}, {"date": "2014-08-01", "close": 0.807665, "volume": 3714.0}, {"date": "2014-08-05", "close": 0.777935, "volume": 4541.0}, {"date": "2014-08-06", "close": 0.77298, "volume": 29970.0}, {"date": "2014-08-07", "close": 0.777935, "volume": 20283.0}, {"date": "2014-08-11", "close": 0.777935, "volume": 11599.0}, {"date": "2014-08-12", "close": 0.81262, "volume": 146821.0}, {"date": "2014-08-14", "close": 0.81262, "volume": 14888.0}, {"date": "2014-08-15", "close": 0.80271, "volume": 123051.0}, {"date": "2014-08-18", "close": 0.78289, "volume": 10151.0}, {"date": "2014-08-19", "close": 0.7928, "volume": 84887.0}, {"date": "2014-08-21", "close": 0.82253, "volume": 101199.0}, {"date": "2014-08-22", "close": 0.83244, "volume": 17346.0}, {"date": "2014-08-25", "close": 0.84235, "volume": 4731.0}, {"date": "2014-08-26", "close": 0.84235, "volume": 80088.0}, {"date": "2014-08-27", "close": 0.837395, "volume": 17952.0}, {"date": "2014-08-28", "close": 0.877035, "volume": 4947605.0}, {"date": "2014-08-29", "close": 0.87208, "volume": 29102.0}, {"date": "2014-09-01", "close": 0.94145, "volume": 181589.0}, {"date": "2014-09-02", "close": 0.92163, "volume": 11029.0}, {"date": "2014-09-03", "close": 0.991, "volume": 143245.0}, {"date": "2014-09-04", "close": 0.98109, "volume": 1062618.0}, {"date": "2014-09-05", "close": 1.00091, "volume": 196771.0}, {"date": "2014-09-08", "close": 1.03064, "volume": 187928.0}, {"date": "2014-09-09", "close": 1.03064, "volume": 8375.0}, {"date": "2014-09-10", "close": 1.04055, "volume": 96821.0}, {"date": "2014-09-11", "close": 1.06037, "volume": 2088692.0}, {"date": "2014-09-12", "close": 1.0901, "volume": 56950.0}, {"date": "2014-09-15", "close": 1.04055, "volume": 901785.0}, {"date": "2014-09-16", "close": 1.0901, "volume": 1175681.0}, {"date": "2014-09-17", "close": 1.08019, "volume": 2201.0}, {"date": "2014-09-18", "close": 1.0901, "volume": 35609.0}, {"date": "2014-09-19", "close": 1.0901, "volume": 31879.0}, {"date": "2014-09-22", "close": 1.065325, "volume": 46174.0}, {"date": "2014-09-23", "close": 1.045505, "volume": 78590.0}, {"date": "2014-09-24", "close": 1.065325, "volume": 11006.0}, {"date": "2014-09-25", "close": 1.104965, "volume": 45536.0}, {"date": "2014-09-26", "close": 1.07028, "volume": 108998.0}, {"date": "2014-09-29", "close": 1.065325, "volume": 149579.0}, {"date": "2014-09-30", "close": 1.065325, "volume": 10779.0}, {"date": "2014-10-01", "close": 1.065325, "volume": 17410.0}, {"date": "2014-10-02", "close": 1.08019, "volume": 1079.0}, {"date": "2014-10-03", "close": 1.07028, "volume": 32233.0}, {"date": "2014-10-06", "close": 1.07028, "volume": 950.0}, {"date": "2014-10-07", "close": 1.08019, "volume": 52040.0}, {"date": "2014-10-08", "close": 1.07028, "volume": 19168.0}, {"date": "2014-10-09", "close": 1.06037, "volume": 37140.0}, {"date": "2014-10-10", "close": 1.04055, "volume": 29117.0}, {"date": "2014-10-13", "close": 1.00091, "volume": 96130.0}, {"date": "2014-10-14", "close": 1.00091, "volume": 136086.0}, {"date": "2014-10-15", "close": 1.04055, "volume": 29960.0}, {"date": "2014-10-16", "close": 1.04055, "volume": 17.0}, {"date": "2014-10-17", "close": 0.991, "volume": 68425.0}, {"date": "2014-10-20", "close": 0.96127, "volume": 98802.0}, {"date": "2014-10-21", "close": 0.96127, "volume": 86559.0}, {"date": "2014-10-22", "close": 1.035595, "volume": 10172.0}, {"date": "2014-10-23", "close": 1.03064, "volume": 5209.0}, {"date": "2014-10-24", "close": 1.03064, "volume": 37749.0}, {"date": "2014-10-27", "close": 1.02073, "volume": 48.0}, {"date": "2014-10-28", "close": 1.02073, "volume": 48.0}, {"date": "2014-10-29", "close": 1.04055, "volume": 67593.0}, {"date": "2014-10-30", "close": 1.06037, "volume": 24148.0}, {"date": "2014-10-31", "close": 1.05046, "volume": 3224.0}, {"date": "2014-11-03", "close": 1.05046, "volume": 7554.0}, {"date": "2014-11-04", "close": 1.04055, "volume": 26761.0}, {"date": "2014-11-05", "close": 0.991, "volume": 119147.0}, {"date": "2014-11-06", "close": 1.03064, "volume": 66953.0}, {"date": "2014-11-07", "close": 0.98109, "volume": 844317.0}, {"date": "2014-11-10", "close": 0.95136, "volume": 558209.0}, {"date": "2014-11-11", "close": 0.97118, "volume": 23174.0}, {"date": "2014-11-12", "close": 0.956315, "volume": 34247.0}, {"date": "2014-11-13", "close": 0.97118, "volume": 106862.0}, {"date": "2014-11-14", "close": 0.956315, "volume": 49405.0}, {"date": "2014-11-17", "close": 0.956315, "volume": 10664.0}, {"date": "2014-11-18", "close": 0.95136, "volume": 23422.0}, {"date": "2014-11-19", "close": 0.94145, "volume": 15186.0}, {"date": "2014-11-20", "close": 0.90181, "volume": 7610.0}, {"date": "2014-11-21", "close": 0.92163, "volume": 320505.0}, {"date": "2014-11-24", "close": 0.92163, "volume": 27952.0}, {"date": "2014-11-25", "close": 0.94145, "volume": 15338.0}, {"date": "2014-11-26", "close": 0.916675, "volume": 10822.0}, {"date": "2014-11-27", "close": 0.926585, "volume": 5153.0}, {"date": "2014-11-28", "close": 0.90181, "volume": 66207.0}, {"date": "2014-12-01", "close": 0.90181, "volume": 4294.0}, {"date": "2014-12-02", "close": 0.92163, "volume": 7346.0}, {"date": "2014-12-04", "close": 0.906765, "volume": 1863706.0}, {"date": "2014-12-05", "close": 0.8919, "volume": 983624.0}, {"date": "2014-12-08", "close": 0.886945, "volume": 1862272.0}, {"date": "2014-12-10", "close": 0.87208, "volume": 11466.0}, {"date": "2014-12-11", "close": 0.86217, "volume": 33552.0}, {"date": "2014-12-12", "close": 0.847305, "volume": 778392.0}, {"date": "2014-12-15", "close": 0.83244, "volume": 3881.0}, {"date": "2014-12-16", "close": 0.84235, "volume": 306983.0}, {"date": "2014-12-17", "close": 0.91172, "volume": 123832.0}, {"date": "2014-12-18", "close": 0.91172, "volume": 1514.0}, {"date": "2014-12-22", "close": 0.91172, "volume": 13118.0}, {"date": "2014-12-23", "close": 0.91172, "volume": 12492.0}, {"date": "2014-12-24", "close": 0.91172, "volume": 2018.0}, {"date": "2014-12-29", "close": 0.91172, "volume": 465143.0}, {"date": "2015-01-06", "close": 0.91172, "volume": 4951.0}, {"date": "2015-01-07", "close": 0.94145, "volume": 27750.0}, {"date": "2015-01-08", "close": 0.94145, "volume": 639.0}, {"date": "2015-01-12", "close": 0.93154, "volume": 126135.0}, {"date": "2015-01-13", "close": 0.94145, "volume": 7409.0}, {"date": "2015-01-15", "close": 0.8919, "volume": 110893.0}, {"date": "2015-01-16", "close": 0.91172, "volume": 36429.0}, {"date": "2015-01-19", "close": 0.8919, "volume": 14912.0}, {"date": "2015-01-22", "close": 0.8919, "volume": 10091.0}, {"date": "2015-01-23", "close": 0.8919, "volume": 17154.0}, {"date": "2015-01-27", "close": 0.916675, "volume": 656.0}, {"date": "2015-01-28", "close": 0.8919, "volume": 656.0}, {"date": "2015-01-29", "close": 0.8919, "volume": 11484.0}, {"date": "2015-01-30", "close": 0.90181, "volume": 18290.0}, {"date": "2015-02-03", "close": 0.90181, "volume": 285757.0}, {"date": "2015-02-04", "close": 0.936495, "volume": 6304.0}, {"date": "2015-02-05", "close": 0.91172, "volume": 14127.0}, {"date": "2015-02-06", "close": 0.90181, "volume": 13017.0}, {"date": "2015-02-10", "close": 0.90181, "volume": 47000.0}, {"date": "2015-02-11", "close": 0.946405, "volume": 3200.0}, {"date": "2015-02-12", "close": 0.96127, "volume": 2725.0}, {"date": "2015-02-13", "close": 0.97118, "volume": 2552.0}, {"date": "2015-02-16", "close": 0.97118, "volume": 101874.0}, {"date": "2015-02-17", "close": 1.02073, "volume": 4795.0}, {"date": "2015-02-19", "close": 0.96127, "volume": 1942.0}, {"date": "2015-02-20", "close": 0.96127, "volume": 8148.0}, {"date": "2015-02-23", "close": 1.03064, "volume": 153305.0}, {"date": "2015-02-24", "close": 1.03064, "volume": 5045.0}, {"date": "2015-02-25", "close": 1.02073, "volume": 66560.0}, {"date": "2015-02-26", "close": 1.035595, "volume": 47757.0}, {"date": "2015-02-27", "close": 1.03064, "volume": 175765.0}, {"date": "2015-03-02", "close": 1.04055, "volume": 143764.0}, {"date": "2015-03-03", "close": 1.065325, "volume": 50454.0}, {"date": "2015-03-04", "close": 1.04055, "volume": 71996.0}, {"date": "2015-03-05", "close": 1.06037, "volume": 19645.0}, {"date": "2015-03-06", "close": 1.06037, "volume": 9516.0}, {"date": "2015-03-09", "close": 1.03064, "volume": 13831970.0}, {"date": "2015-03-10", "close": 1.025685, "volume": 380295.0}, {"date": "2015-03-11", "close": 0.991, "volume": 19407.0}, {"date": "2015-03-12", "close": 1.025685, "volume": 96552.0}, {"date": "2015-03-13", "close": 1.02073, "volume": 20745.0}, {"date": "2015-03-16", "close": 1.03064, "volume": 1318.0}, {"date": "2015-03-17", "close": 1.03064, "volume": 28010.0}, {"date": "2015-03-19", "close": 1.03064, "volume": 122035.0}, {"date": "2015-03-20", "close": 1.01082, "volume": 4282.0}, {"date": "2015-03-23", "close": 1.02073, "volume": 51214.0}, {"date": "2015-03-24", "close": 1.05046, "volume": 135526.0}, {"date": "2015-03-25", "close": 1.025685, "volume": 2688467.0}, {"date": "2015-03-26", "close": 1.025685, "volume": 60410.0}, {"date": "2015-03-27", "close": 1.025685, "volume": 26129.0}, {"date": "2015-03-30", "close": 1.025685, "volume": 718731.0}, {"date": "2015-03-31", "close": 1.025685, "volume": 232805.0}, {"date": "2015-04-07", "close": 1.03064, "volume": 3110.0}, {"date": "2015-04-08", "close": 1.025685, "volume": 90699.0}, {"date": "2015-04-09", "close": 1.025685, "volume": 41264.0}, {"date": "2015-04-13", "close": 1.03064, "volume": 2472222.0}, {"date": "2015-04-14", "close": 1.01082, "volume": 48358.0}, {"date": "2015-04-16", "close": 1.025685, "volume": 12725.0}, {"date": "2015-04-17", "close": 1.025685, "volume": 53988.0}, {"date": "2015-04-20", "close": 1.025685, "volume": 143473.0}, {"date": "2015-04-21", "close": 1.025685, "volume": 19323.0}, {"date": "2015-04-22", "close": 1.01082, "volume": 9427.0}, {"date": "2015-04-24", "close": 0.98109, "volume": 8349.0}, {"date": "2015-04-27", "close": 0.98109, "volume": 24350.0}, {"date": "2015-04-28", "close": 0.986045, "volume": 14575.0}, {"date": "2015-05-01", "close": 0.98109, "volume": 56830.0}, {"date": "2015-05-04", "close": 0.98109, "volume": 26604.0}, {"date": "2015-05-06", "close": 0.976135, "volume": 6710.0}, {"date": "2015-05-07", "close": 0.976135, "volume": 15721.0}, {"date": "2015-05-08", "close": 0.976135, "volume": 8560.0}, {"date": "2015-05-11", "close": 0.986045, "volume": 3113.0}, {"date": "2015-05-13", "close": 0.976135, "volume": 22509.0}, {"date": "2015-05-14", "close": 0.976135, "volume": 155709.0}, {"date": "2015-05-15", "close": 0.96127, "volume": 20460.0}, {"date": "2015-05-18", "close": 0.96127, "volume": 1845.0}, {"date": "2015-05-19", "close": 0.96127, "volume": 3907.0}, {"date": "2015-05-20", "close": 0.92163, "volume": 1587158.0}, {"date": "2015-05-25", "close": 0.926585, "volume": 39062.0}, {"date": "2015-05-26", "close": 0.96127, "volume": 398747.0}, {"date": "2015-05-27", "close": 0.986045, "volume": 95970.0}, {"date": "2015-05-28", "close": 0.991, "volume": 34297.0}, {"date": "2015-05-29", "close": 0.991, "volume": 34741.0}, {"date": "2015-06-01", "close": 1.03064, "volume": 25732.0}, {"date": "2015-06-03", "close": 0.98109, "volume": 14520.0}, {"date": "2015-06-04", "close": 1.01082, "volume": 6963.0}, {"date": "2015-06-05", "close": 1.02073, "volume": 7330.0}, {"date": "2015-06-09", "close": 1.02073, "volume": 3627.0}, {"date": "2015-06-10", "close": 1.02073, "volume": 6464.0}, {"date": "2015-06-11", "close": 1.02073, "volume": 29838.0}, {"date": "2015-06-12", "close": 0.98109, "volume": 62932.0}, {"date": "2015-06-15", "close": 0.98109, "volume": 5368.0}, {"date": "2015-06-16", "close": 0.98109, "volume": 184095.0}, {"date": "2015-06-18", "close": 0.98109, "volume": 2255.0}, {"date": "2015-06-22", "close": 1.02073, "volume": 16461.0}, {"date": "2015-06-23", "close": 0.93154, "volume": 80002.0}, {"date": "2015-06-24", "close": 0.94145, "volume": 10888.0}, {"date": "2015-06-25", "close": 0.94145, "volume": 10480.0}, {"date": "2015-06-30", "close": 0.94145, "volume": 14960.0}, {"date": "2015-07-01", "close": 0.991, "volume": 7568.0}, {"date": "2015-07-03", "close": 0.94145, "volume": 55050.0}, {"date": "2015-07-06", "close": 0.94145, "volume": 19765.0}, {"date": "2015-07-07", "close": 0.98109, "volume": 50454.0}, {"date": "2015-07-09", "close": 0.97118, "volume": 110999.0}, {"date": "2015-07-10", "close": 0.94145, "volume": 5045.0}, {"date": "2015-07-14", "close": 0.956315, "volume": 76043.0}, {"date": "2015-07-15", "close": 0.95136, "volume": 21758.0}, {"date": "2015-07-17", "close": 0.92163, "volume": 21147.0}, {"date": "2015-07-21", "close": 0.92163, "volume": 602548.0}, {"date": "2015-07-22", "close": 0.926585, "volume": 5079.0}, {"date": "2015-07-23", "close": 0.92163, "volume": 122229.0}, {"date": "2015-07-24", "close": 0.92163, "volume": 2932.0}, {"date": "2015-07-27", "close": 0.92163, "volume": 40724.0}, {"date": "2015-07-28", "close": 0.966225, "volume": 2835.0}, {"date": "2015-07-29", "close": 0.92163, "volume": 394.0}, {"date": "2015-07-30", "close": 0.926585, "volume": 13137.0}, {"date": "2015-07-31", "close": 0.926585, "volume": 50454.0}, {"date": "2015-08-04", "close": 0.93154, "volume": 5045.0}, {"date": "2015-08-05", "close": 0.95136, "volume": 114026.0}, {"date": "2015-08-06", "close": 0.96127, "volume": 45189.0}, {"date": "2015-08-07", "close": 0.96127, "volume": 272962.0}, {"date": "2015-08-10", "close": 0.94145, "volume": 675.0}, {"date": "2015-08-11", "close": 0.93154, "volume": 10091.0}, {"date": "2015-08-12", "close": 0.94145, "volume": 9978.0}, {"date": "2015-08-13", "close": 0.93154, "volume": 3027.0}, {"date": "2015-08-19", "close": 0.936495, "volume": 5045.0}, {"date": "2015-08-21", "close": 0.94145, "volume": 18707.0}, {"date": "2015-08-25", "close": 0.946405, "volume": 3734.0}, {"date": "2015-08-26", "close": 0.96127, "volume": 23209.0}, {"date": "2015-08-27", "close": 0.991, "volume": 37297.0}, {"date": "2015-08-28", "close": 0.991, "volume": 47427.0}, {"date": "2015-09-01", "close": 0.991, "volume": 3027.0}, {"date": "2015-09-02", "close": 0.946405, "volume": 7509.0}, {"date": "2015-09-03", "close": 0.946405, "volume": 44742.0}, {"date": "2015-09-04", "close": 0.966225, "volume": 537336.0}, {"date": "2015-09-08", "close": 0.966225, "volume": 10394.0}, {"date": "2015-09-09", "close": 0.94145, "volume": 330521.0}, {"date": "2015-09-10", "close": 0.94145, "volume": 5783.0}, {"date": "2015-09-11", "close": 0.92163, "volume": 91578.0}, {"date": "2015-09-14", "close": 0.91172, "volume": 1224614.0}, {"date": "2015-09-15", "close": 0.91172, "volume": 54943.0}, {"date": "2015-09-17", "close": 0.906765, "volume": 35454.0}, {"date": "2015-09-18", "close": 0.91172, "volume": 555.0}, {"date": "2015-09-21", "close": 0.906765, "volume": 31736.0}, {"date": "2015-09-22", "close": 0.8919, "volume": 35154.0}, {"date": "2015-09-23", "close": 0.8919, "volume": 33300.0}, {"date": "2015-09-24", "close": 0.8919, "volume": 5166.0}, {"date": "2015-09-25", "close": 0.896855, "volume": 106113.0}, {"date": "2015-09-28", "close": 0.93154, "volume": 43235.0}, {"date": "2015-09-30", "close": 0.91172, "volume": 70636.0}, {"date": "2015-10-02", "close": 0.92163, "volume": 7064.0}, {"date": "2015-10-05", "close": 0.91172, "volume": 2315.0}, {"date": "2015-10-06", "close": 0.93154, "volume": 8965.0}, {"date": "2015-10-08", "close": 0.92163, "volume": 14768.0}, {"date": "2015-10-09", "close": 0.93154, "volume": 5177.0}, {"date": "2015-10-13", "close": 0.8919, "volume": 74349.0}, {"date": "2015-10-14", "close": 0.93154, "volume": 8423.0}, {"date": "2015-10-15", "close": 0.8919, "volume": 66091.0}, {"date": "2015-10-16", "close": 0.906765, "volume": 15374.0}, {"date": "2015-10-19", "close": 0.93154, "volume": 2083.0}, {"date": "2015-10-21", "close": 0.93154, "volume": 13724.0}, {"date": "2015-10-22", "close": 0.93154, "volume": 2100.0}, {"date": "2015-10-23", "close": 0.91172, "volume": 10658.0}, {"date": "2015-10-26", "close": 0.936495, "volume": 18123.0}, {"date": "2015-10-27", "close": 0.94145, "volume": 43696.0}, {"date": "2015-10-28", "close": 0.94145, "volume": 2124.0}, {"date": "2015-10-29", "close": 0.93154, "volume": 100292.0}, {"date": "2015-11-02", "close": 0.93154, "volume": 2509.0}, {"date": "2015-11-06", "close": 0.946405, "volume": 101.0}, {"date": "2015-11-10", "close": 0.94145, "volume": 201.0}, {"date": "2015-11-11", "close": 0.96127, "volume": 1809.0}, {"date": "2015-11-12", "close": 0.94145, "volume": 2109.0}, {"date": "2015-11-13", "close": 0.991, "volume": 23688.0}, {"date": "2015-11-16", "close": 0.94145, "volume": 2725.0}, {"date": "2015-11-17", "close": 1.01082, "volume": 704899.0}, {"date": "2015-11-18", "close": 0.991, "volume": 107122.0}, {"date": "2015-11-23", "close": 0.991, "volume": 11151.0}, {"date": "2015-11-24", "close": 0.97118, "volume": 7064.0}, {"date": "2015-11-27", "close": 0.97118, "volume": 9205.0}, {"date": "2015-11-30", "close": 0.95136, "volume": 3128.0}, {"date": "2015-12-01", "close": 0.94145, "volume": 2961.0}, {"date": "2015-12-03", "close": 0.94145, "volume": 3431.0}, {"date": "2015-12-04", "close": 0.94145, "volume": 22868.0}, {"date": "2015-12-07", "close": 0.8919, "volume": 2523.0}, {"date": "2015-12-08", "close": 0.8919, "volume": 43671.0}, {"date": "2015-12-09", "close": 0.90181, "volume": 55140.0}, {"date": "2015-12-11", "close": 0.92163, "volume": 359.0}, {"date": "2015-12-14", "close": 0.86217, "volume": 1132.0}, {"date": "2015-12-15", "close": 0.8919, "volume": 38591.0}, {"date": "2015-12-16", "close": 0.91172, "volume": 93103.0}, {"date": "2015-12-17", "close": 0.94145, "volume": 355336.0}, {"date": "2015-12-18", "close": 0.94145, "volume": 42692.0}, {"date": "2015-12-21", "close": 0.94145, "volume": 45461.0}, {"date": "2015-12-22", "close": 0.991, "volume": 12109.0}, {"date": "2015-12-23", "close": 0.991, "volume": 17454.0}, {"date": "2015-12-24", "close": 0.995955, "volume": 61251.0}, {"date": "2015-12-29", "close": 0.991, "volume": 16448.0}, {"date": "2015-12-30", "close": 0.93154, "volume": 15046.0}, {"date": "2015-12-31", "close": 0.94145, "volume": 7042.0}, {"date": "2016-01-07", "close": 0.991, "volume": 1009.0}, {"date": "2016-01-08", "close": 0.94145, "volume": 12482.0}, {"date": "2016-01-11", "close": 0.93154, "volume": 7969.0}, {"date": "2016-01-14", "close": 0.8919, "volume": 20686.0}, {"date": "2016-01-15", "close": 0.91172, "volume": 50454.0}, {"date": "2016-01-18", "close": 0.8919, "volume": 50454.0}, {"date": "2016-01-19", "close": 0.926585, "volume": 2679.0}, {"date": "2016-01-20", "close": 0.94145, "volume": 8113.0}, {"date": "2016-01-27", "close": 0.94145, "volume": 6054.0}, {"date": "2016-01-28", "close": 0.93154, "volume": 99899.0}, {"date": "2016-01-29", "close": 0.92163, "volume": 39687.0}, {"date": "2016-02-01", "close": 0.93154, "volume": 12654.0}, {"date": "2016-02-03", "close": 0.92163, "volume": 1085.0}, {"date": "2016-02-04", "close": 0.93154, "volume": 19445.0}, {"date": "2016-02-05", "close": 0.94145, "volume": 15783.0}, {"date": "2016-02-08", "close": 0.94145, "volume": 82803.0}, {"date": "2016-02-09", "close": 0.94145, "volume": 34561.0}, {"date": "2016-02-10", "close": 0.91172, "volume": 16249.0}, {"date": "2016-02-11", "close": 0.91172, "volume": 2149.0}, {"date": "2016-02-12", "close": 0.87208, "volume": 37472.0}, {"date": "2016-02-15", "close": 0.88199, "volume": 50454.0}, {"date": "2016-02-16", "close": 0.8919, "volume": 152371.0}, {"date": "2016-02-17", "close": 0.8919, "volume": 127239.0}, {"date": "2016-02-18", "close": 0.87208, "volume": 53527.0}, {"date": "2016-02-19", "close": 0.8919, "volume": 3394.0}, {"date": "2016-02-23", "close": 0.88199, "volume": 11265.0}, {"date": "2016-02-24", "close": 0.87208, "volume": 19644.0}, {"date": "2016-02-25", "close": 0.8919, "volume": 849132.0}, {"date": "2016-02-29", "close": 0.8919, "volume": 2314.0}, {"date": "2016-03-01", "close": 0.84235, "volume": 5296665.0}, {"date": "2016-03-02", "close": 0.857215, "volume": 12159.0}, {"date": "2016-03-03", "close": 0.8919, "volume": 5899.0}, {"date": "2016-03-04", "close": 0.93154, "volume": 1790632.0}, {"date": "2016-03-08", "close": 0.916675, "volume": 46.0}, {"date": "2016-03-09", "close": 0.94145, "volume": 1139.0}, {"date": "2016-03-10", "close": 0.91172, "volume": 6054.0}, {"date": "2016-03-14", "close": 0.95136, "volume": 11.0}, {"date": "2016-03-15", "close": 0.94145, "volume": 205413.0}, {"date": "2016-03-16", "close": 0.94145, "volume": 12109.0}, {"date": "2016-03-18", "close": 0.94145, "volume": 5062.0}, {"date": "2016-03-21", "close": 0.97118, "volume": 47461.0}, {"date": "2016-03-22", "close": 0.95136, "volume": 22881.0}, {"date": "2016-03-24", "close": 0.93154, "volume": 2027.0}, {"date": "2016-03-29", "close": 0.93154, "volume": 5364.0}, {"date": "2016-03-31", "close": 0.95136, "volume": 227043.0}, {"date": "2016-04-04", "close": 0.93154, "volume": 151021.0}, {"date": "2016-04-05", "close": 0.94145, "volume": 270539.0}, {"date": "2016-04-06", "close": 0.94145, "volume": 34820.0}, {"date": "2016-04-07", "close": 0.94145, "volume": 80727.0}, {"date": "2016-04-08", "close": 0.94145, "volume": 141271.0}, {"date": "2016-04-11", "close": 0.94145, "volume": 2523.0}, {"date": "2016-04-12", "close": 0.94145, "volume": 18648.0}, {"date": "2016-04-13", "close": 0.94145, "volume": 59.0}, {"date": "2016-04-14", "close": 0.94145, "volume": 32976.0}, {"date": "2016-04-18", "close": 0.94145, "volume": 2018.0}, {"date": "2016-04-19", "close": 0.94145, "volume": 32947.0}, {"date": "2016-04-20", "close": 0.94145, "volume": 35688.0}, {"date": "2016-04-21", "close": 0.95136, "volume": 46903.0}, {"date": "2016-04-22", "close": 0.94145, "volume": 6054.0}, {"date": "2016-04-26", "close": 0.95136, "volume": 64922.0}, {"date": "2016-04-27", "close": 0.94145, "volume": 15136.0}, {"date": "2016-04-28", "close": 0.94145, "volume": 31786.0}, {"date": "2016-04-29", "close": 0.95136, "volume": 22539.0}, {"date": "2016-05-02", "close": 0.95136, "volume": 373360.0}, {"date": "2016-05-04", "close": 0.97118, "volume": 20182.0}, {"date": "2016-05-05", "close": 0.96127, "volume": 30272.0}, {"date": "2016-05-06", "close": 0.94145, "volume": 44275.0}, {"date": "2016-05-09", "close": 0.94145, "volume": 5295875.0}, {"date": "2016-05-13", "close": 0.93154, "volume": 714.0}, {"date": "2016-05-16", "close": 0.8919, "volume": 25106.0}, {"date": "2016-05-17", "close": 0.8919, "volume": 38224.0}, {"date": "2016-05-18", "close": 0.93154, "volume": 32508.0}, {"date": "2016-05-19", "close": 0.92163, "volume": 81696.0}, {"date": "2016-05-20", "close": 0.8919, "volume": 46289.0}, {"date": "2016-05-23", "close": 0.90181, "volume": 2913.0}, {"date": "2016-05-24", "close": 0.906765, "volume": 60545.0}, {"date": "2016-05-25", "close": 0.926585, "volume": 32392.0}, {"date": "2016-05-26", "close": 0.91172, "volume": 36765.0}, {"date": "2016-05-27", "close": 0.936495, "volume": 167038.0}, {"date": "2016-06-01", "close": 0.915, "volume": 9082.0}, {"date": "2016-06-02", "close": 0.93, "volume": 1721.0}, {"date": "2016-06-03", "close": 0.94, "volume": 5077.0}, {"date": "2016-06-06", "close": 0.96, "volume": 199996.0}, {"date": "2016-06-07", "close": 0.945, "volume": 73341.0}, {"date": "2016-06-08", "close": 0.96, "volume": 123160.0}, {"date": "2016-06-09", "close": 0.95, "volume": 83719.0}, {"date": "2016-06-10", "close": 0.945, "volume": 24527.0}, {"date": "2016-06-14", "close": 0.94, "volume": 1820.0}, {"date": "2016-06-15", "close": 0.95, "volume": 15296.0}, {"date": "2016-06-17", "close": 0.97, "volume": 50708.0}, {"date": "2016-06-20", "close": 0.965, "volume": 77792.0}, {"date": "2016-06-22", "close": 0.96, "volume": 35815.0}, {"date": "2016-06-23", "close": 0.955, "volume": 84490.0}, {"date": "2016-06-24", "close": 0.95, "volume": 11765.0}, {"date": "2016-06-27", "close": 0.93, "volume": 50892.0}, {"date": "2016-06-28", "close": 0.94, "volume": 201356.0}, {"date": "2016-06-29", "close": 0.95, "volume": 93391.0}, {"date": "2016-06-30", "close": 0.95, "volume": 126612.0}, {"date": "2016-07-04", "close": 0.95, "volume": 14350.0}, {"date": "2016-07-05", "close": 0.93, "volume": 155517.0}, {"date": "2016-07-06", "close": 0.94, "volume": 1489.0}, {"date": "2016-07-08", "close": 0.95, "volume": 1489.0}, {"date": "2016-07-12", "close": 0.93, "volume": 35000.0}, {"date": "2016-07-15", "close": 0.94, "volume": 32.0}, {"date": "2016-07-18", "close": 0.97, "volume": 61440.0}, {"date": "2016-07-19", "close": 0.93, "volume": 600.0}, {"date": "2016-07-20", "close": 0.95, "volume": 2338.0}, {"date": "2016-07-21", "close": 0.95, "volume": 69828.0}, {"date": "2016-07-22", "close": 0.945, "volume": 48.0}, {"date": "2016-07-25", "close": 0.96, "volume": 106656.0}, {"date": "2016-07-26", "close": 0.97, "volume": 66817.0}, {"date": "2016-07-27", "close": 0.96, "volume": 4370.0}, {"date": "2016-07-29", "close": 0.96, "volume": 296474.0}, {"date": "2016-08-01", "close": 0.97, "volume": 49178.0}, {"date": "2016-08-02", "close": 0.97, "volume": 21000.0}, {"date": "2016-08-03", "close": 0.97, "volume": 64621.0}, {"date": "2016-08-04", "close": 0.965, "volume": 35818.0}, {"date": "2016-08-05", "close": 0.965, "volume": 128084.0}, {"date": "2016-08-08", "close": 0.95, "volume": 2206.0}, {"date": "2016-08-09", "close": 0.96, "volume": 2206.0}, {"date": "2016-08-10", "close": 0.96, "volume": 604.0}, {"date": "2016-08-11", "close": 0.96, "volume": 23250.0}, {"date": "2016-08-15", "close": 0.97, "volume": 80000.0}, {"date": "2016-08-16", "close": 0.98, "volume": 69300.0}, {"date": "2016-08-17", "close": 0.975, "volume": 3295.0}, {"date": "2016-08-22", "close": 1.0, "volume": 2091.0}, {"date": "2016-08-23", "close": 1.02, "volume": 35457.0}, {"date": "2016-08-24", "close": 1.02, "volume": 34959.0}, {"date": "2016-08-25", "close": 1.1, "volume": 141867.0}, {"date": "2016-08-26", "close": 1.1, "volume": 1813986.0}, {"date": "2016-08-29", "close": 1.04, "volume": 20758.0}, {"date": "2016-08-30", "close": 1.1, "volume": 45520.0}, {"date": "2016-08-31", "close": 1.09, "volume": 20085.0}, {"date": "2016-09-01", "close": 1.065, "volume": 11286.0}, {"date": "2016-09-02", "close": 1.05, "volume": 41792.0}, {"date": "2016-09-05", "close": 1.03, "volume": 31900.0}, {"date": "2016-09-06", "close": 1.04, "volume": 94161.0}, {"date": "2016-09-07", "close": 1.02, "volume": 10387.0}, {"date": "2016-09-08", "close": 1.005, "volume": 31250.0}, {"date": "2016-09-12", "close": 1.005, "volume": 182294.0}, {"date": "2016-09-13", "close": 1.02, "volume": 10400.0}, {"date": "2016-09-14", "close": 0.985, "volume": 22174.0}, {"date": "2016-09-15", "close": 1.02, "volume": 32500.0}, {"date": "2016-09-16", "close": 1.03, "volume": 50000.0}, {"date": "2016-09-19", "close": 1.065, "volume": 36939.0}, {"date": "2016-09-20", "close": 1.1, "volume": 48909.0}, {"date": "2016-09-21", "close": 1.07, "volume": 106313.0}, {"date": "2016-09-22", "close": 1.06, "volume": 2375.0}, {"date": "2016-09-23", "close": 1.06, "volume": 15089.0}, {"date": "2016-09-26", "close": 1.06, "volume": 26115.0}, {"date": "2016-09-28", "close": 1.06, "volume": 2025.0}, {"date": "2016-09-29", "close": 1.06, "volume": 12500.0}, {"date": "2016-09-30", "close": 1.06, "volume": 22255.0}, {"date": "2016-10-03", "close": 1.05, "volume": 17532.0}, {"date": "2016-10-04", "close": 1.05, "volume": 20015.0}, {"date": "2016-10-05", "close": 1.06, "volume": 195000.0}, {"date": "2016-10-06", "close": 1.04, "volume": 212223.0}, {"date": "2016-10-07", "close": 1.09, "volume": 125.0}, {"date": "2016-10-10", "close": 1.055, "volume": 32250.0}, {"date": "2016-10-11", "close": 1.09, "volume": 100127.0}, {"date": "2016-10-12", "close": 1.14, "volume": 39702.0}, {"date": "2016-10-13", "close": 1.11, "volume": 30993.0}, {"date": "2016-10-14", "close": 1.14, "volume": 44724.0}, {"date": "2016-10-17", "close": 1.135, "volume": 51796.0}, {"date": "2016-10-18", "close": 1.13, "volume": 79077.0}, {"date": "2016-10-19", "close": 1.15, "volume": 92593.0}, {"date": "2016-10-20", "close": 1.15, "volume": 11798.0}, {"date": "2016-10-21", "close": 1.16, "volume": 182779.0}, {"date": "2016-10-24", "close": 1.2, "volume": 151510.0}, {"date": "2016-10-25", "close": 1.325, "volume": 217464.0}, {"date": "2016-10-26", "close": 1.25, "volume": 38658.0}, {"date": "2016-10-27", "close": 1.255, "volume": 21278.0}, {"date": "2016-10-28", "close": 1.21, "volume": 324200.0}, {"date": "2016-10-31", "close": 1.22, "volume": 52988.0}, {"date": "2016-11-01", "close": 1.3, "volume": 232503.0}, {"date": "2016-11-02", "close": 1.24, "volume": 23028.0}, {"date": "2016-11-03", "close": 1.215, "volume": 60102.0}, {"date": "2016-11-04", "close": 1.23, "volume": 21278.0}, {"date": "2016-11-07", "close": 1.23, "volume": 4768.0}, {"date": "2016-11-08", "close": 1.25, "volume": 1900.0}, {"date": "2016-11-09", "close": 1.17, "volume": 149838.0}, {"date": "2016-11-10", "close": 1.22, "volume": 11248.0}, {"date": "2016-11-11", "close": 1.23, "volume": 2697.0}, {"date": "2016-11-14", "close": 1.22, "volume": 4414.0}, {"date": "2016-11-15", "close": 1.22, "volume": 38959.0}, {"date": "2016-11-16", "close": 1.22, "volume": 27600.0}, {"date": "2016-11-17", "close": 1.23, "volume": 16400.0}, {"date": "2016-11-18", "close": 1.225, "volume": 95073.0}, {"date": "2016-11-21", "close": 1.21, "volume": 72427.0}, {"date": "2016-11-22", "close": 1.2, "volume": 43000.0}, {"date": "2016-11-23", "close": 1.2, "volume": 1900.0}, {"date": "2016-11-24", "close": 1.18, "volume": 1719624.0}, {"date": "2016-11-25", "close": 1.175, "volume": 21242.0}, {"date": "2016-11-29", "close": 1.2, "volume": 66000.0}, {"date": "2016-12-01", "close": 1.2, "volume": 22891.0}, {"date": "2016-12-02", "close": 1.165, "volume": 3330.0}, {"date": "2016-12-05", "close": 1.2, "volume": 23356.0}, {"date": "2016-12-06", "close": 1.22, "volume": 84150.0}, {"date": "2016-12-07", "close": 1.24, "volume": 665.0}, {"date": "2016-12-08", "close": 1.26, "volume": 23490.0}, {"date": "2016-12-09", "close": 1.27, "volume": 49019.0}, {"date": "2016-12-12", "close": 1.35, "volume": 159060.0}, {"date": "2016-12-13", "close": 1.325, "volume": 23541.0}, {"date": "2016-12-14", "close": 1.33, "volume": 76452.0}, {"date": "2016-12-15", "close": 1.32, "volume": 36720.0}, {"date": "2016-12-16", "close": 1.3, "volume": 38295.0}, {"date": "2016-12-19", "close": 1.327, "volume": 99845.0}, {"date": "2016-12-20", "close": 1.31, "volume": 29234.0}, {"date": "2016-12-21", "close": 1.33, "volume": 69191.0}, {"date": "2016-12-22", "close": 1.335, "volume": 102608.0}, {"date": "2016-12-23", "close": 1.335, "volume": 38884.0}, {"date": "2016-12-28", "close": 1.335, "volume": 29258.0}, {"date": "2016-12-29", "close": 1.33, "volume": 34031.0}, {"date": "2016-12-30", "close": 1.345, "volume": 46871.0}, {"date": "2017-01-03", "close": 1.355, "volume": 76905.0}, {"date": "2017-01-04", "close": 1.41, "volume": 74732.0}, {"date": "2017-01-05", "close": 1.375, "volume": 84958.0}, {"date": "2017-01-06", "close": 1.36, "volume": 44598.0}, {"date": "2017-01-09", "close": 1.385, "volume": 11375.0}, {"date": "2017-01-10", "close": 1.375, "volume": 22847.0}, {"date": "2017-01-11", "close": 1.355, "volume": 36853.0}, {"date": "2017-01-12", "close": 1.36, "volume": 21497.0}, {"date": "2017-01-13", "close": 1.365, "volume": 22306.0}, {"date": "2017-01-16", "close": 1.36, "volume": 61040.0}, {"date": "2017-01-17", "close": 1.38, "volume": 23801.0}, {"date": "2017-01-18", "close": 1.38, "volume": 19166.0}, {"date": "2017-01-19", "close": 1.34, "volume": 8908.0}, {"date": "2017-01-20", "close": 1.33, "volume": 39000.0}, {"date": "2017-01-23", "close": 1.365, "volume": 39439.0}, {"date": "2017-01-24", "close": 1.39, "volume": 156338.0}, {"date": "2017-01-25", "close": 1.39, "volume": 196653.0}, {"date": "2017-01-27", "close": 1.39, "volume": 10800.0}, {"date": "2017-01-30", "close": 1.355, "volume": 34776.0}, {"date": "2017-01-31", "close": 1.34, "volume": 25098.0}, {"date": "2017-02-01", "close": 1.3, "volume": 73589.0}, {"date": "2017-02-02", "close": 1.32, "volume": 19880.0}, {"date": "2017-02-03", "close": 1.31, "volume": 10048.0}, {"date": "2017-02-06", "close": 1.305, "volume": 7464.0}, {"date": "2017-02-07", "close": 1.3, "volume": 76558.0}, {"date": "2017-02-08", "close": 1.29, "volume": 100000.0}, {"date": "2017-02-10", "close": 1.277, "volume": 31600.0}, {"date": "2017-02-13", "close": 1.3, "volume": 15500.0}, {"date": "2017-02-14", "close": 1.35, "volume": 10024.0}, {"date": "2017-02-15", "close": 1.34, "volume": 494.0}, {"date": "2017-02-16", "close": 1.36, "volume": 98728.0}, {"date": "2017-02-17", "close": 1.37, "volume": 6334.0}, {"date": "2017-02-20", "close": 1.385, "volume": 73538.0}, {"date": "2017-02-21", "close": 1.37, "volume": 13346.0}, {"date": "2017-02-22", "close": 1.385, "volume": 28219.0}, {"date": "2017-02-23", "close": 1.33, "volume": 187944.0}, {"date": "2017-02-24", "close": 1.35, "volume": 12716.0}, {"date": "2017-02-27", "close": 1.35, "volume": 52392.0}, {"date": "2017-02-28", "close": 1.355, "volume": 115173.0}, {"date": "2017-03-01", "close": 1.36, "volume": 21144.0}, {"date": "2017-03-02", "close": 1.365, "volume": 14337.0}, {"date": "2017-03-03", "close": 1.365, "volume": 1299.0}, {"date": "2017-03-06", "close": 1.35, "volume": 77023.0}, {"date": "2017-03-07", "close": 1.355, "volume": 18285.0}, {"date": "2017-03-08", "close": 1.31, "volume": 176257.0}, {"date": "2017-03-09", "close": 1.31, "volume": 105106.0}, {"date": "2017-03-10", "close": 1.315, "volume": 2639.0}, {"date": "2017-03-14", "close": 1.32, "volume": 315.0}, {"date": "2017-03-15", "close": 1.325, "volume": 5520.0}, {"date": "2017-03-16", "close": 1.32, "volume": 90904.0}, {"date": "2017-03-17", "close": 1.32, "volume": 22171.0}, {"date": "2017-03-20", "close": 1.3, "volume": 111053.0}, {"date": "2017-03-21", "close": 1.3, "volume": 400.0}, {"date": "2017-03-22", "close": 1.3, "volume": 86571.0}, {"date": "2017-03-23", "close": 1.29, "volume": 12328.0}, {"date": "2017-03-24", "close": 1.29, "volume": 17466.0}, {"date": "2017-03-27", "close": 1.31, "volume": 83625.0}, {"date": "2017-03-28", "close": 1.295, "volume": 72957.0}, {"date": "2017-03-30", "close": 1.31, "volume": 42836.0}, {"date": "2017-03-31", "close": 1.33, "volume": 133268.0}, {"date": "2017-04-03", "close": 1.33, "volume": 76042.0}, {"date": "2017-04-04", "close": 1.34, "volume": 3700.0}, {"date": "2017-04-05", "close": 1.35, "volume": 21813.0}, {"date": "2017-04-06", "close": 1.41, "volume": 178503.0}, {"date": "2017-04-07", "close": 1.42, "volume": 93279.0}, {"date": "2017-04-10", "close": 1.43, "volume": 80023.0}, {"date": "2017-04-11", "close": 1.435, "volume": 79818.0}, {"date": "2017-04-12", "close": 1.415, "volume": 172204.0}, {"date": "2017-04-18", "close": 1.415, "volume": 42633.0}, {"date": "2017-04-19", "close": 1.41, "volume": 36825.0}, {"date": "2017-04-20", "close": 1.39, "volume": 60862.0}, {"date": "2017-04-21", "close": 1.4, "volume": 5936.0}, {"date": "2017-04-24", "close": 1.405, "volume": 38715.0}, {"date": "2017-04-26", "close": 1.42, "volume": 30000.0}, {"date": "2017-04-27", "close": 1.39, "volume": 81106.0}, {"date": "2017-04-28", "close": 1.43, "volume": 39407.0}, {"date": "2017-05-01", "close": 1.43, "volume": 5000.0}, {"date": "2017-05-02", "close": 1.43, "volume": 10000.0}, {"date": "2017-05-03", "close": 1.43, "volume": 48543.0}, {"date": "2017-05-04", "close": 1.4, "volume": 32212.0}, {"date": "2017-05-05", "close": 1.43, "volume": 14990.0}, {"date": "2017-05-08", "close": 1.41, "volume": 63995.0}, {"date": "2017-05-09", "close": 1.43, "volume": 24161.0}, {"date": "2017-05-10", "close": 1.43, "volume": 35196.0}, {"date": "2017-05-11", "close": 1.425, "volume": 2500.0}, {"date": "2017-05-12", "close": 1.41, "volume": 9542.0}, {"date": "2017-05-15", "close": 1.395, "volume": 35302.0}, {"date": "2017-05-16", "close": 1.405, "volume": 7298.0}, {"date": "2017-05-18", "close": 1.39, "volume": 29221.0}, {"date": "2017-05-19", "close": 1.39, "volume": 16816.0}, {"date": "2017-05-22", "close": 1.39, "volume": 11797.0}, {"date": "2017-05-23", "close": 1.41, "volume": 37142.0}, {"date": "2017-05-24", "close": 1.41, "volume": 1.0}, {"date": "2017-05-25", "close": 1.43, "volume": 32908.0}, {"date": "2017-05-26", "close": 1.43, "volume": 19979.0}, {"date": "2017-05-29", "close": 1.43, "volume": 25435.0}, {"date": "2017-05-30", "close": 1.425, "volume": 17471.0}, {"date": "2017-06-01", "close": 1.4, "volume": 1569.0}, {"date": "2017-06-02", "close": 1.405, "volume": 14101.0}, {"date": "2017-06-05", "close": 1.395, "volume": 10894.0}, {"date": "2017-06-06", "close": 1.395, "volume": 387.0}, {"date": "2017-06-07", "close": 1.395, "volume": 63.0}, {"date": "2017-06-08", "close": 1.395, "volume": 50483.0}, {"date": "2017-06-09", "close": 1.42, "volume": 25379.0}, {"date": "2017-06-13", "close": 1.39, "volume": 546673.0}, {"date": "2017-06-14", "close": 1.38, "volume": 297311.0}, {"date": "2017-06-15", "close": 1.37, "volume": 16941.0}, {"date": "2017-06-19", "close": 1.375, "volume": 11054.0}, {"date": "2017-06-20", "close": 1.38, "volume": 251424.0}, {"date": "2017-06-21", "close": 1.395, "volume": 10357.0}, {"date": "2017-06-22", "close": 1.4, "volume": 9961.0}, {"date": "2017-06-23", "close": 1.415, "volume": 4292.0}, {"date": "2017-06-26", "close": 1.445, "volume": 182073.0}, {"date": "2017-06-27", "close": 1.455, "volume": 67259.0}, {"date": "2017-06-28", "close": 1.45, "volume": 88857.0}, {"date": "2017-06-30", "close": 1.45, "volume": 3409.0}, {"date": "2017-07-03", "close": 1.4, "volume": 133184.0}, {"date": "2017-07-04", "close": 1.44, "volume": 11502.0}, {"date": "2017-07-05", "close": 1.42, "volume": 28024.0}, {"date": "2017-07-06", "close": 1.42, "volume": 14988.0}, {"date": "2017-07-07", "close": 1.435, "volume": 1364.0}, {"date": "2017-07-10", "close": 1.47, "volume": 72887.0}, {"date": "2017-07-11", "close": 1.45, "volume": 35470.0}, {"date": "2017-07-12", "close": 1.45, "volume": 101470.0}, {"date": "2017-07-13", "close": 1.45, "volume": 38175.0}, {"date": "2017-07-14", "close": 1.445, "volume": 2890.0}, {"date": "2017-07-17", "close": 1.44, "volume": 23741.0}, {"date": "2017-07-18", "close": 1.44, "volume": 112995.0}, {"date": "2017-07-19", "close": 1.43, "volume": 70406.0}, {"date": "2017-07-21", "close": 1.45, "volume": 26238.0}, {"date": "2017-07-24", "close": 1.46, "volume": 18343.0}, {"date": "2017-07-25", "close": 1.45, "volume": 5182.0}, {"date": "2017-07-26", "close": 1.45, "volume": 4817.0}, {"date": "2017-07-27", "close": 1.455, "volume": 683.0}, {"date": "2017-07-28", "close": 1.45, "volume": 43900.0}, {"date": "2017-07-31", "close": 1.435, "volume": 48750.0}, {"date": "2017-08-01", "close": 1.435, "volume": 6075.0}, {"date": "2017-08-02", "close": 1.43, "volume": 28801.0}, {"date": "2017-08-03", "close": 1.44, "volume": 17600.0}, {"date": "2017-08-04", "close": 1.44, "volume": 10962.0}, {"date": "2017-08-07", "close": 1.42, "volume": 207000.0}, {"date": "2017-08-08", "close": 1.45, "volume": 27237.0}, {"date": "2017-08-09", "close": 1.41, "volume": 72511.0}, {"date": "2017-08-10", "close": 1.45, "volume": 9132.0}, {"date": "2017-08-11", "close": 1.41, "volume": 25000.0}, {"date": "2017-08-14", "close": 1.42, "volume": 40581.0}, {"date": "2017-08-16", "close": 1.43, "volume": 33277.0}, {"date": "2017-08-17", "close": 1.41, "volume": 57310.0}, {"date": "2017-08-18", "close": 1.43, "volume": 371.0}, {"date": "2017-08-21", "close": 1.445, "volume": 65986.0}, {"date": "2017-08-22", "close": 1.41, "volume": 18814.0}, {"date": "2017-08-23", "close": 1.445, "volume": 43615.0}, {"date": "2017-08-25", "close": 1.415, "volume": 47070.0}, {"date": "2017-08-28", "close": 1.41, "volume": 55234.0}, {"date": "2017-08-29", "close": 1.43, "volume": 1000.0}, {"date": "2017-08-30", "close": 1.5, "volume": 112498.0}, {"date": "2017-08-31", "close": 1.43, "volume": 6370.0}, {"date": "2017-09-01", "close": 1.45, "volume": 6218.0}, {"date": "2017-09-04", "close": 1.45, "volume": 30169.0}, {"date": "2017-09-05", "close": 1.45, "volume": 1839.0}, {"date": "2017-09-06", "close": 1.445, "volume": 17024.0}, {"date": "2017-09-07", "close": 1.45, "volume": 22594.0}, {"date": "2017-09-08", "close": 1.45, "volume": 52130.0}, {"date": "2017-09-11", "close": 1.45, "volume": 721905.0}, {"date": "2017-09-12", "close": 1.42, "volume": 4001.0}, {"date": "2017-09-13", "close": 1.42, "volume": 5930.0}, {"date": "2017-09-14", "close": 1.41, "volume": 125074.0}, {"date": "2017-09-15", "close": 1.42, "volume": 4628.0}, {"date": "2017-09-18", "close": 1.425, "volume": 23077.0}, {"date": "2017-09-19", "close": 1.435, "volume": 30155.0}, {"date": "2017-09-20", "close": 1.425, "volume": 30367.0}, {"date": "2017-09-21", "close": 1.435, "volume": 3790.0}, {"date": "2017-09-22", "close": 1.5, "volume": 38026.0}, {"date": "2017-09-25", "close": 1.5, "volume": 112000.0}, {"date": "2017-09-26", "close": 1.5, "volume": 9100.0}, {"date": "2017-09-27", "close": 1.475, "volume": 7443.0}, {"date": "2017-09-28", "close": 1.47, "volume": 1183.0}, {"date": "2017-09-29", "close": 1.46, "volume": 38691.0}, {"date": "2017-10-03", "close": 1.46, "volume": 3782.0}, {"date": "2017-10-04", "close": 1.5, "volume": 766537.0}, {"date": "2017-10-06", "close": 1.45, "volume": 5821.0}, {"date": "2017-10-09", "close": 1.44, "volume": 20694.0}, {"date": "2017-10-10", "close": 1.455, "volume": 1644.0}, {"date": "2017-10-11", "close": 1.45, "volume": 17241.0}, {"date": "2017-10-12", "close": 1.485, "volume": 15.0}, {"date": "2017-10-16", "close": 1.47, "volume": 57364.0}, {"date": "2017-10-17", "close": 1.47, "volume": 8339.0}, {"date": "2017-10-18", "close": 1.45, "volume": 71138.0}, {"date": "2017-10-19", "close": 1.465, "volume": 10120.0}, {"date": "2017-10-20", "close": 1.48, "volume": 2900.0}, {"date": "2017-10-23", "close": 1.48, "volume": 244391.0}, {"date": "2017-10-25", "close": 1.46, "volume": 3400.0}, {"date": "2017-10-26", "close": 1.46, "volume": 8227.0}, {"date": "2017-10-27", "close": 1.45, "volume": 39633.0}, {"date": "2017-10-30", "close": 1.45, "volume": 62020.0}, {"date": "2017-10-31", "close": 1.455, "volume": 268489.0}, {"date": "2017-11-01", "close": 1.46, "volume": 50500.0}, {"date": "2017-11-02", "close": 1.45, "volume": 15000.0}, {"date": "2017-11-03", "close": 1.45, "volume": 2050.0}, {"date": "2017-11-07", "close": 1.45, "volume": 2040.0}, {"date": "2017-11-08", "close": 1.45, "volume": 27607.0}, {"date": "2017-11-09", "close": 1.435, "volume": 61534.0}, {"date": "2017-11-10", "close": 1.47, "volume": 8196.0}, {"date": "2017-11-13", "close": 1.455, "volume": 14867.0}, {"date": "2017-11-14", "close": 1.42, "volume": 655500.0}, {"date": "2017-11-15", "close": 1.43, "volume": 100001.0}, {"date": "2017-11-17", "close": 1.43, "volume": 84600.0}, {"date": "2017-11-20", "close": 1.475, "volume": 33605.0}, {"date": "2017-11-21", "close": 1.475, "volume": 11454.0}, {"date": "2017-11-22", "close": 1.45, "volume": 41454.0}, {"date": "2017-11-23", "close": 1.47, "volume": 101269.0}, {"date": "2017-11-24", "close": 1.45, "volume": 27275.0}, {"date": "2017-11-27", "close": 1.45, "volume": 102014.0}, {"date": "2017-11-28", "close": 1.48, "volume": 10000.0}, {"date": "2017-11-29", "close": 1.45, "volume": 18550.0}, {"date": "2017-11-30", "close": 1.45, "volume": 14851.0}, {"date": "2017-12-01", "close": 1.47, "volume": 53098.0}, {"date": "2017-12-04", "close": 1.45, "volume": 320304.0}, {"date": "2017-12-05", "close": 1.455, "volume": 73137.0}, {"date": "2017-12-06", "close": 1.45, "volume": 597834.0}, {"date": "2017-12-07", "close": 1.47, "volume": 264544.0}, {"date": "2017-12-08", "close": 1.47, "volume": 155531.0}, {"date": "2017-12-13", "close": 1.47, "volume": 167090.0}, {"date": "2017-12-14", "close": 1.46, "volume": 14000.0}, {"date": "2017-12-15", "close": 1.45, "volume": 140357.0}, {"date": "2017-12-18", "close": 1.465, "volume": 53867.0}, {"date": "2017-12-19", "close": 1.465, "volume": 683050.0}, {"date": "2017-12-20", "close": 1.47, "volume": 580857.0}, {"date": "2017-12-21", "close": 1.46, "volume": 55715.0}, {"date": "2017-12-22", "close": 1.48, "volume": 525511.0}, {"date": "2017-12-27", "close": 1.48, "volume": 7894.0}, {"date": "2017-12-28", "close": 1.48, "volume": 278.0}, {"date": "2017-12-29", "close": 1.485, "volume": 94998.0}, {"date": "2018-01-02", "close": 1.51, "volume": 2664.0}, {"date": "2018-01-03", "close": 1.53, "volume": 55536.0}, {"date": "2018-01-04", "close": 1.525, "volume": 44497.0}, {"date": "2018-01-05", "close": 1.5, "volume": 3157.0}, {"date": "2018-01-08", "close": 1.455, "volume": 8515.0}, {"date": "2018-01-09", "close": 1.545, "volume": 781.0}, {"date": "2018-01-10", "close": 1.55, "volume": 6364.0}, {"date": "2018-01-11", "close": 1.5, "volume": 25349.0}, {"date": "2018-01-12", "close": 1.485, "volume": 4650.0}, {"date": "2018-01-15", "close": 1.54, "volume": 10090.0}, {"date": "2018-01-16", "close": 1.54, "volume": 350.0}, {"date": "2018-01-17", "close": 1.57, "volume": 189021.0}, {"date": "2018-01-18", "close": 1.55, "volume": 33220.0}, {"date": "2018-01-19", "close": 1.59, "volume": 112404.0}, {"date": "2018-01-22", "close": 1.7, "volume": 1570656.0}, {"date": "2018-01-23", "close": 1.75, "volume": 20761.0}, {"date": "2018-01-24", "close": 1.6, "volume": 58849.0}, {"date": "2018-01-25", "close": 1.555, "volume": 13352.0}, {"date": "2018-01-29", "close": 1.555, "volume": 7908.0}, {"date": "2018-01-30", "close": 1.55, "volume": 59227.0}, {"date": "2018-01-31", "close": 1.545, "volume": 970.0}, {"date": "2018-02-01", "close": 1.55, "volume": 11926.0}, {"date": "2018-02-02", "close": 1.56, "volume": 99009.0}, {"date": "2018-02-05", "close": 1.6, "volume": 167202.0}, {"date": "2018-02-06", "close": 1.51, "volume": 46845.0}, {"date": "2018-02-07", "close": 1.51, "volume": 15000.0}, {"date": "2018-02-08", "close": 1.54, "volume": 3500.0}, {"date": "2018-02-09", "close": 1.5, "volume": 96080.0}, {"date": "2018-02-12", "close": 1.475, "volume": 92328.0}, {"date": "2018-02-13", "close": 1.512, "volume": 5000.0}, {"date": "2018-02-14", "close": 1.52, "volume": 10550.0}, {"date": "2018-02-15", "close": 1.55, "volume": 26795.0}, {"date": "2018-02-16", "close": 1.525, "volume": 116115.0}, {"date": "2018-02-19", "close": 1.51, "volume": 16932.0}, {"date": "2018-02-20", "close": 1.5, "volume": 43339.0}, {"date": "2018-02-21", "close": 1.495, "volume": 175901.0}, {"date": "2018-02-22", "close": 1.495, "volume": 62585.0}, {"date": "2018-02-23", "close": 1.55, "volume": 258907.0}, {"date": "2018-02-26", "close": 1.575, "volume": 122490.0}, {"date": "2018-02-27", "close": 1.58, "volume": 125675.0}, {"date": "2018-02-28", "close": 1.58, "volume": 600.0}, {"date": "2018-03-01", "close": 1.6, "volume": 365645.0}, {"date": "2018-03-02", "close": 1.6, "volume": 136997.0}, {"date": "2018-03-05", "close": 1.6, "volume": 41216.0}, {"date": "2018-03-06", "close": 1.6, "volume": 37222.0}, {"date": "2018-03-07", "close": 1.6, "volume": 152848.0}, {"date": "2018-03-08", "close": 1.6, "volume": 25000.0}, {"date": "2018-03-09", "close": 1.605, "volume": 131076.0}, {"date": "2018-03-12", "close": 1.59, "volume": 8032.0}, {"date": "2018-03-13", "close": 1.55, "volume": 22899.0}, {"date": "2018-03-15", "close": 1.575, "volume": 5057.0}, {"date": "2018-03-16", "close": 1.56, "volume": 15628.0}, {"date": "2018-03-19", "close": 1.52, "volume": 43230.0}, {"date": "2018-03-20", "close": 1.59, "volume": 36866.0}, {"date": "2018-03-21", "close": 1.47, "volume": 251795.0}, {"date": "2018-03-22", "close": 1.45, "volume": 38682.0}, {"date": "2018-03-23", "close": 1.39, "volume": 89996.0}, {"date": "2018-03-26", "close": 1.39, "volume": 36349.0}, {"date": "2018-03-27", "close": 1.4, "volume": 96044.0}, {"date": "2018-03-28", "close": 1.4, "volume": 15000.0}, {"date": "2018-03-29", "close": 1.41, "volume": 27494.0}, {"date": "2018-04-03", "close": 1.43, "volume": 20690.0}, {"date": "2018-04-04", "close": 1.47, "volume": 15150.0}, {"date": "2018-04-05", "close": 1.465, "volume": 24453.0}, {"date": "2018-04-10", "close": 1.4, "volume": 821.0}, {"date": "2018-04-11", "close": 1.35, "volume": 229229.0}, {"date": "2018-04-12", "close": 1.275, "volume": 1108462.0}, {"date": "2018-04-13", "close": 1.32, "volume": 88724.0}, {"date": "2018-04-16", "close": 1.3, "volume": 23292.0}, {"date": "2018-04-17", "close": 1.3, "volume": 303637.0}, {"date": "2018-04-18", "close": 1.28, "volume": 33683.0}, {"date": "2018-04-19", "close": 1.295, "volume": 35479.0}, {"date": "2018-04-20", "close": 1.255, "volume": 104269.0}, {"date": "2018-04-23", "close": 1.3, "volume": 134443.0}, {"date": "2018-04-26", "close": 1.18, "volume": 1410169.0}, {"date": "2018-04-27", "close": 1.225, "volume": 286169.0}, {"date": "2018-04-30", "close": 1.28, "volume": 42715.0}, {"date": "2018-05-01", "close": 1.22, "volume": 129995.0}, {"date": "2018-05-02", "close": 1.25, "volume": 122042.0}, {"date": "2018-05-03", "close": 1.25, "volume": 20800.0}, {"date": "2018-05-04", "close": 1.2, "volume": 8488.0}, {"date": "2018-05-07", "close": 1.12, "volume": 188884.0}, {"date": "2018-05-08", "close": 1.175, "volume": 115816.0}, {"date": "2018-05-09", "close": 1.175, "volume": 55506.0}, {"date": "2018-05-10", "close": 1.195, "volume": 199203.0}, {"date": "2018-05-11", "close": 1.21, "volume": 34564.0}, {"date": "2018-05-14", "close": 1.26, "volume": 154657.0}, {"date": "2018-05-15", "close": 1.2, "volume": 256844.0}, {"date": "2018-05-16", "close": 1.2, "volume": 91604.0}, {"date": "2018-05-17", "close": 1.21, "volume": 28019.0}, {"date": "2018-05-18", "close": 1.21, "volume": 7881.0}, {"date": "2018-05-21", "close": 1.18, "volume": 107173.0}, {"date": "2018-05-22", "close": 1.18, "volume": 214295.0}, {"date": "2018-05-23", "close": 1.14, "volume": 12700.0}, {"date": "2018-05-24", "close": 1.18, "volume": 16427.0}, {"date": "2018-05-25", "close": 1.15, "volume": 82403.0}, {"date": "2018-05-28", "close": 1.13, "volume": 18937.0}, {"date": "2018-05-29", "close": 1.17, "volume": 1681.0}, {"date": "2018-05-30", "close": 1.195, "volume": 2000.0}, {"date": "2018-05-31", "close": 1.1, "volume": 133.0}, {"date": "2018-06-01", "close": 1.08, "volume": 106636.0}, {"date": "2018-06-04", "close": 1.19, "volume": 141786.0}, {"date": "2018-06-05", "close": 1.11, "volume": 55299.0}, {"date": "2018-06-06", "close": 1.19, "volume": 382175.0}, {"date": "2018-06-07", "close": 1.2, "volume": 82849.0}, {"date": "2018-06-08", "close": 1.21, "volume": 6131724.0}, {"date": "2018-06-12", "close": 1.15, "volume": 97800.0}, {"date": "2018-06-13", "close": 1.14, "volume": 170693.0}, {"date": "2018-06-14", "close": 1.155, "volume": 65360.0}, {"date": "2018-06-15", "close": 1.19, "volume": 125321.0}, {"date": "2018-06-18", "close": 1.17, "volume": 209808.0}, {"date": "2018-06-19", "close": 1.15, "volume": 2368872.0}, {"date": "2018-06-20", "close": 1.16, "volume": 72638.0}, {"date": "2018-06-21", "close": 1.18, "volume": 184985.0}, {"date": "2018-06-25", "close": 1.175, "volume": 3622.0}, {"date": "2018-06-26", "close": 1.175, "volume": 10936.0}, {"date": "2018-06-27", "close": 1.16, "volume": 113259.0}, {"date": "2018-06-28", "close": 1.16, "volume": 16063.0}, {"date": "2018-06-29", "close": 1.16, "volume": 795039.0}, {"date": "2018-07-02", "close": 1.15, "volume": 148898.0}, {"date": "2018-07-03", "close": 1.16, "volume": 184183.0}, {"date": "2018-07-04", "close": 1.155, "volume": 46108.0}, {"date": "2018-07-05", "close": 1.16, "volume": 15263.0}, {"date": "2018-07-06", "close": 1.16, "volume": 225061.0}, {"date": "2018-07-09", "close": 1.15, "volume": 34836.0}, {"date": "2018-07-10", "close": 1.15, "volume": 22785.0}, {"date": "2018-07-11", "close": 1.15, "volume": 4624.0}, {"date": "2018-07-12", "close": 1.15, "volume": 132717.0}, {"date": "2018-07-13", "close": 1.165, "volume": 71822.0}, {"date": "2018-07-16", "close": 1.12, "volume": 156570.0}, {"date": "2018-07-17", "close": 1.125, "volume": 5000.0}, {"date": "2018-07-18", "close": 1.135, "volume": 3.0}, {"date": "2018-07-19", "close": 1.12, "volume": 740682.0}, {"date": "2018-07-20", "close": 1.12, "volume": 9933.0}, {"date": "2018-07-23", "close": 1.115, "volume": 28775.0}, {"date": "2018-07-24", "close": 1.14, "volume": 50000.0}, {"date": "2018-07-25", "close": 1.14, "volume": 88882.0}, {"date": "2018-07-26", "close": 1.11, "volume": 5000.0}, {"date": "2018-07-27", "close": 1.1, "volume": 60412.0}, {"date": "2018-07-30", "close": 1.1, "volume": 10000.0}, {"date": "2018-07-31", "close": 1.1, "volume": 17625.0}, {"date": "2018-08-02", "close": 1.04, "volume": 389961.0}, {"date": "2018-08-03", "close": 1.03, "volume": 833248.0}, {"date": "2018-08-06", "close": 1.045, "volume": 22800.0}, {"date": "2018-08-07", "close": 1.04, "volume": 63328.0}, {"date": "2018-08-08", "close": 1.07, "volume": 5606097.0}, {"date": "2018-08-09", "close": 1.05, "volume": 4665799.0}, {"date": "2018-08-10", "close": 1.045, "volume": 21591.0}, {"date": "2018-08-13", "close": 1.045, "volume": 43155.0}, {"date": "2018-08-14", "close": 1.05, "volume": 35498.0}, {"date": "2018-08-15", "close": 1.1, "volume": 19003.0}, {"date": "2018-08-16", "close": 1.09, "volume": 872.0}, {"date": "2018-08-17", "close": 1.09, "volume": 38.0}, {"date": "2018-08-20", "close": 1.1, "volume": 31908.0}, {"date": "2018-08-21", "close": 1.1, "volume": 6.0}, {"date": "2018-08-22", "close": 1.07, "volume": 1063346.0}, {"date": "2018-08-23", "close": 1.11, "volume": 152533.0}, {"date": "2018-08-24", "close": 1.14, "volume": 180584.0}, {"date": "2018-08-27", "close": 1.12, "volume": 11983.0}, {"date": "2018-08-28", "close": 1.075, "volume": 78086.0}, {"date": "2018-08-29", "close": 1.03, "volume": 42258.0}, {"date": "2018-08-30", "close": 1.04, "volume": 39612.0}, {"date": "2018-08-31", "close": 1.03, "volume": 51620.0}, {"date": "2018-09-04", "close": 1.06, "volume": 504551.0}, {"date": "2018-09-05", "close": 1.05, "volume": 25281.0}, {"date": "2018-09-06", "close": 1.02, "volume": 39877.0}, {"date": "2018-09-07", "close": 1.02, "volume": 36098.0}, {"date": "2018-09-10", "close": 1.015, "volume": 20551.0}, {"date": "2018-09-11", "close": 0.915, "volume": 651639.0}, {"date": "2018-09-12", "close": 0.87, "volume": 15114418.0}, {"date": "2018-09-13", "close": 0.995, "volume": 4090179.0}, {"date": "2018-09-14", "close": 1.0, "volume": 1718176.0}, {"date": "2018-09-17", "close": 1.01, "volume": 938314.0}, {"date": "2018-09-18", "close": 1.0, "volume": 199029.0}, {"date": "2018-09-19", "close": 1.0, "volume": 871972.0}, {"date": "2018-09-20", "close": 1.0, "volume": 396013.0}, {"date": "2018-09-21", "close": 0.97, "volume": 58949.0}, {"date": "2018-09-24", "close": 0.965, "volume": 8619.0}, {"date": "2018-09-25", "close": 0.935, "volume": 1099928.0}, {"date": "2018-09-26", "close": 0.93, "volume": 66957.0}, {"date": "2018-09-27", "close": 0.94, "volume": 244460.0}, {"date": "2018-09-28", "close": 0.94, "volume": 118690.0}, {"date": "2018-10-02", "close": 0.935, "volume": 31283.0}, {"date": "2018-10-03", "close": 0.94, "volume": 98394.0}, {"date": "2018-10-04", "close": 0.92, "volume": 88812.0}, {"date": "2018-10-05", "close": 0.935, "volume": 16018.0}, {"date": "2018-10-08", "close": 0.935, "volume": 2211.0}, {"date": "2018-10-09", "close": 0.92, "volume": 57515.0}, {"date": "2018-10-10", "close": 0.92, "volume": 688005.0}, {"date": "2018-10-11", "close": 0.92, "volume": 7913.0}, {"date": "2018-10-12", "close": 0.9, "volume": 79738.0}, {"date": "2018-10-15", "close": 0.9, "volume": 52220.0}, {"date": "2018-10-16", "close": 0.9, "volume": 55410.0}, {"date": "2018-10-17", "close": 0.895, "volume": 65401.0}, {"date": "2018-10-18", "close": 0.87, "volume": 45988.0}, {"date": "2018-10-19", "close": 0.89, "volume": 29111.0}, {"date": "2018-10-22", "close": 0.88, "volume": 5108.0}, {"date": "2018-10-23", "close": 0.89, "volume": 1221.0}, {"date": "2018-10-24", "close": 0.885, "volume": 3218.0}, {"date": "2018-10-25", "close": 0.84, "volume": 109176.0}, {"date": "2018-10-26", "close": 0.885, "volume": 51477.0}, {"date": "2018-10-29", "close": 0.8, "volume": 125301.0}, {"date": "2018-10-30", "close": 0.85, "volume": 141937.0}, {"date": "2018-10-31", "close": 0.83, "volume": 218230.0}, {"date": "2018-11-01", "close": 0.83, "volume": 247199.0}, {"date": "2018-11-02", "close": 0.83, "volume": 567449.0}, {"date": "2018-11-05", "close": 0.82, "volume": 66488.0}, {"date": "2018-11-06", "close": 0.84, "volume": 136901.0}, {"date": "2018-11-07", "close": 0.845, "volume": 345071.0}, {"date": "2018-11-08", "close": 0.85, "volume": 220724.0}, {"date": "2018-11-09", "close": 0.89, "volume": 208303.0}, {"date": "2018-11-12", "close": 0.96, "volume": 88268.0}, {"date": "2018-11-13", "close": 0.935, "volume": 269841.0}, {"date": "2018-11-14", "close": 0.935, "volume": 1046.0}, {"date": "2018-11-15", "close": 0.905, "volume": 3733.0}, {"date": "2018-11-16", "close": 0.905, "volume": 9409.0}, {"date": "2018-11-19", "close": 0.9, "volume": 157.0}, {"date": "2018-11-20", "close": 0.89, "volume": 154000.0}, {"date": "2018-11-21", "close": 0.89, "volume": 75341.0}, {"date": "2018-11-22", "close": 0.88, "volume": 203189.0}, {"date": "2018-11-23", "close": 0.88, "volume": 89477.0}, {"date": "2018-11-26", "close": 0.88, "volume": 48954.0}, {"date": "2018-11-27", "close": 0.88, "volume": 244705.0}, {"date": "2018-11-28", "close": 0.88, "volume": 183048.0}, {"date": "2018-11-29", "close": 0.88, "volume": 94579.0}, {"date": "2018-11-30", "close": 0.88, "volume": 142098.0}, {"date": "2018-12-03", "close": 0.88, "volume": 92724.0}, {"date": "2018-12-04", "close": 0.88, "volume": 150408.0}, {"date": "2018-12-05", "close": 0.88, "volume": 88000.0}, {"date": "2018-12-06", "close": 0.88, "volume": 196978.0}, {"date": "2018-12-07", "close": 0.88, "volume": 155411.0}, {"date": "2018-12-10", "close": 0.88, "volume": 37355.0}, {"date": "2018-12-11", "close": 0.9, "volume": 133925.0}, {"date": "2018-12-12", "close": 0.9, "volume": 216863.0}, {"date": "2018-12-13", "close": 0.9, "volume": 125198.0}, {"date": "2018-12-14", "close": 0.9, "volume": 37543.0}, {"date": "2018-12-17", "close": 0.895, "volume": 31510.0}, {"date": "2018-12-18", "close": 0.9, "volume": 131257.0}, {"date": "2018-12-19", "close": 0.9, "volume": 219262.0}, {"date": "2018-12-20", "close": 0.9, "volume": 50000.0}, {"date": "2018-12-21", "close": 0.805, "volume": 168995.0}, {"date": "2018-12-24", "close": 0.8, "volume": 3295.0}, {"date": "2018-12-27", "close": 0.9, "volume": 25021.0}, {"date": "2018-12-28", "close": 0.9, "volume": 103192.0}, {"date": "2018-12-31", "close": 0.9, "volume": 50000.0}, {"date": "2019-01-02", "close": 0.9, "volume": 20475.0}, {"date": "2019-01-07", "close": 0.9, "volume": 111579.0}, {"date": "2019-01-08", "close": 0.9, "volume": 321579.0}, {"date": "2019-01-09", "close": 0.9, "volume": 856.0}, {"date": "2019-01-10", "close": 0.9, "volume": 41975.0}, {"date": "2019-01-17", "close": 0.9, "volume": 125360.0}, {"date": "2019-01-18", "close": 0.9, "volume": 3277.0}, {"date": "2019-01-21", "close": 0.9, "volume": 9099.0}, {"date": "2019-01-22", "close": 0.9, "volume": 5560.0}, {"date": "2019-01-23", "close": 0.9, "volume": 20000.0}, {"date": "2019-01-24", "close": 0.89, "volume": 9000.0}, {"date": "2019-01-29", "close": 0.89, "volume": 416272.0}, {"date": "2019-01-31", "close": 0.89, "volume": 100495.0}, {"date": "2019-02-01", "close": 0.89, "volume": 7000.0}, {"date": "2019-02-06", "close": 0.89, "volume": 47000.0}, {"date": "2019-02-12", "close": 0.85, "volume": 86658.0}, {"date": "2019-02-13", "close": 0.86, "volume": 5946.0}, {"date": "2019-02-14", "close": 0.86, "volume": 1132.0}, {"date": "2019-02-15", "close": 0.85, "volume": 5000.0}, {"date": "2019-02-18", "close": 0.87, "volume": 5000.0}, {"date": "2019-02-19", "close": 0.86, "volume": 23731.0}, {"date": "2019-02-20", "close": 0.85, "volume": 152553.0}, {"date": "2019-02-21", "close": 0.85, "volume": 606744.0}, {"date": "2019-02-22", "close": 0.83, "volume": 123432.0}, {"date": "2019-02-25", "close": 0.84, "volume": 5000.0}, {"date": "2019-02-27", "close": 0.89, "volume": 513272.0}, {"date": "2019-02-28", "close": 0.89, "volume": 392201.0}, {"date": "2019-03-01", "close": 0.88, "volume": 475317.0}, {"date": "2019-03-04", "close": 0.88, "volume": 361422.0}, {"date": "2019-03-05", "close": 0.88, "volume": 264300.0}, {"date": "2019-03-06", "close": 0.875, "volume": 186261.0}, {"date": "2019-03-07", "close": 0.85, "volume": 277124.0}, {"date": "2019-03-08", "close": 0.88, "volume": 40975.0}, {"date": "2019-03-11", "close": 0.88, "volume": 20833.0}, {"date": "2019-03-12", "close": 0.87, "volume": 331563.0}, {"date": "2019-03-13", "close": 0.87, "volume": 30924.0}, {"date": "2019-03-14", "close": 0.87, "volume": 45191.0}, {"date": "2019-03-18", "close": 0.87, "volume": 94636.0}, {"date": "2019-03-19", "close": 0.862, "volume": 102280.0}, {"date": "2019-03-20", "close": 0.862, "volume": 42176.0}, {"date": "2019-03-21", "close": 0.86, "volume": 577802.0}, {"date": "2019-03-22", "close": 0.85, "volume": 340382.0}, {"date": "2019-03-25", "close": 0.855, "volume": 38294.0}, {"date": "2019-03-26", "close": 0.84, "volume": 680297.0}, {"date": "2019-03-28", "close": 0.835, "volume": 13770.0}, {"date": "2019-03-29", "close": 0.82, "volume": 20000.0}, {"date": "2019-04-03", "close": 0.78, "volume": 35842.0}, {"date": "2019-04-04", "close": 0.73, "volume": 43982.0}, {"date": "2019-04-08", "close": 0.7, "volume": 52454.0}, {"date": "2019-04-09", "close": 0.69, "volume": 42443.0}, {"date": "2019-04-10", "close": 0.64, "volume": 6748628.0}, {"date": "2019-04-11", "close": 0.695, "volume": 21121.0}, {"date": "2019-04-12", "close": 0.74, "volume": 35000.0}, {"date": "2019-04-15", "close": 0.775, "volume": 139495.0}, {"date": "2019-04-16", "close": 0.8, "volume": 11364.0}, {"date": "2019-04-17", "close": 0.8, "volume": 14482.0}, {"date": "2019-04-23", "close": 0.8, "volume": 40448.0}, {"date": "2019-04-26", "close": 0.8, "volume": 90856.0}, {"date": "2019-04-29", "close": 0.8, "volume": 171439.0}, {"date": "2019-05-01", "close": 0.79, "volume": 20000.0}, {"date": "2019-05-06", "close": 0.79, "volume": 27764.0}, {"date": "2019-05-07", "close": 0.79, "volume": 15000.0}, {"date": "2019-05-09", "close": 0.8, "volume": 126286.0}, {"date": "2019-05-14", "close": 0.79, "volume": 20165.0}, {"date": "2019-05-23", "close": 0.77, "volume": 97236.0}, {"date": "2019-05-24", "close": 0.785, "volume": 97677.0}, {"date": "2019-05-28", "close": 0.76, "volume": 22810.0}, {"date": "2019-05-29", "close": 0.785, "volume": 9344.0}, {"date": "2019-05-31", "close": 0.78, "volume": 40000.0}, {"date": "2019-06-04", "close": 0.785, "volume": 30000.0}, {"date": "2019-06-06", "close": 0.775, "volume": 5264.0}, {"date": "2019-06-07", "close": 0.725, "volume": 57223.0}, {"date": "2019-06-11", "close": 0.68, "volume": 74515.0}, {"date": "2019-06-12", "close": 0.65, "volume": 71891.0}, {"date": "2019-06-13", "close": 0.695, "volume": 5002281.0}, {"date": "2019-06-14", "close": 0.66, "volume": 22016.0}, {"date": "2019-06-17", "close": 0.66, "volume": 2144.0}, {"date": "2019-06-18", "close": 0.62, "volume": 16748.0}, {"date": "2019-06-19", "close": 0.64, "volume": 22899.0}, {"date": "2019-06-20", "close": 0.65, "volume": 10940.0}, {"date": "2019-06-21", "close": 0.695, "volume": 22427.0}, {"date": "2019-06-24", "close": 0.69, "volume": 14016.0}, {"date": "2019-06-25", "close": 0.695, "volume": 593706.0}, {"date": "2019-06-26", "close": 0.67, "volume": 39068.0}, {"date": "2019-06-27", "close": 0.66, "volume": 27819.0}, {"date": "2019-06-28", "close": 0.66, "volume": 20999.0}, {"date": "2019-07-01", "close": 0.66, "volume": 16011.0}, {"date": "2019-07-02", "close": 0.66, "volume": 7511.0}, {"date": "2019-07-03", "close": 0.66, "volume": 14495.0}, {"date": "2019-07-04", "close": 0.7, "volume": 10000.0}, {"date": "2019-07-08", "close": 0.7, "volume": 23377.0}, {"date": "2019-07-09", "close": 0.75, "volume": 13250.0}, {"date": "2019-07-11", "close": 0.685, "volume": 5219.0}, {"date": "2019-07-12", "close": 0.7, "volume": 19446.0}, {"date": "2019-07-15", "close": 0.67, "volume": 17543.0}, {"date": "2019-07-16", "close": 0.66, "volume": 4229.0}, {"date": "2019-07-17", "close": 0.66, "volume": 28856.0}, {"date": "2019-07-18", "close": 0.66, "volume": 650.0}, {"date": "2019-07-19", "close": 0.67, "volume": 25069.0}, {"date": "2019-07-22", "close": 0.665, "volume": 14237.0}, {"date": "2019-07-24", "close": 0.64, "volume": 1868.0}, {"date": "2019-07-26", "close": 0.66, "volume": 32855.0}, {"date": "2019-07-29", "close": 0.67, "volume": 374.0}, {"date": "2019-07-30", "close": 0.67, "volume": 42099.0}, {"date": "2019-07-31", "close": 0.675, "volume": 9986.0}, {"date": "2019-08-01", "close": 0.695, "volume": 6079.0}, {"date": "2019-08-07", "close": 0.68, "volume": 46568.0}, {"date": "2019-08-08", "close": 0.69, "volume": 27440.0}, {"date": "2019-08-09", "close": 0.65, "volume": 7500.0}, {"date": "2019-08-12", "close": 0.69, "volume": 23628.0}, {"date": "2019-08-13", "close": 0.65, "volume": 1606366.0}, {"date": "2019-08-15", "close": 0.67, "volume": 1507.0}, {"date": "2019-08-19", "close": 0.65, "volume": 21580.0}, {"date": "2019-08-20", "close": 0.65, "volume": 100789.0}, {"date": "2019-08-22", "close": 0.655, "volume": 1475.0}, {"date": "2019-08-23", "close": 0.65, "volume": 24255.0}, {"date": "2019-08-26", "close": 0.59, "volume": 61098.0}, {"date": "2019-08-30", "close": 0.61, "volume": 29461.0}, {"date": "2019-09-02", "close": 0.615, "volume": 10269.0}, {"date": "2019-09-03", "close": 0.615, "volume": 103739.0}, {"date": "2019-09-04", "close": 0.615, "volume": 148798.0}, {"date": "2019-09-05", "close": 0.615, "volume": 227061.0}, {"date": "2019-09-06", "close": 0.6, "volume": 188508.0}, {"date": "2019-09-09", "close": 0.56, "volume": 13700.0}, {"date": "2019-09-10", "close": 0.6, "volume": 139000.0}, {"date": "2019-09-11", "close": 0.6, "volume": 2451838.0}, {"date": "2019-09-12", "close": 0.6, "volume": 2066034.0}, {"date": "2019-09-13", "close": 0.66, "volume": 517426.0}, {"date": "2019-09-16", "close": 0.645, "volume": 4904.0}, {"date": "2019-09-17", "close": 0.65, "volume": 171517.0}, {"date": "2019-09-18", "close": 0.7, "volume": 158305.0}, {"date": "2019-09-19", "close": 0.68, "volume": 25000.0}, {"date": "2019-09-20", "close": 0.68, "volume": 62281.0}, {"date": "2019-09-23", "close": 0.695, "volume": 1531.0}, {"date": "2019-09-24", "close": 0.7, "volume": 19284.0}, {"date": "2019-09-25", "close": 0.7, "volume": 59300.0}, {"date": "2019-09-26", "close": 0.7, "volume": 35000.0}, {"date": "2019-09-27", "close": 0.695, "volume": 250469.0}, {"date": "2019-09-30", "close": 0.65, "volume": 1395.0}, {"date": "2019-10-02", "close": 0.665, "volume": 16891.0}, {"date": "2019-10-03", "close": 0.665, "volume": 11003.0}, {"date": "2019-10-04", "close": 0.64, "volume": 47753.0}, {"date": "2019-10-08", "close": 0.62, "volume": 10186.0}, {"date": "2019-10-09", "close": 0.615, "volume": 58701.0}, {"date": "2019-10-10", "close": 0.605, "volume": 13699.0}, {"date": "2019-10-11", "close": 0.605, "volume": 15905.0}, {"date": "2019-10-14", "close": 0.61, "volume": 15000.0}, {"date": "2019-10-15", "close": 0.61, "volume": 16360.0}, {"date": "2019-10-16", "close": 0.61, "volume": 116451.0}, {"date": "2019-10-18", "close": 0.595, "volume": 46442.0}, {"date": "2019-10-23", "close": 0.585, "volume": 10000.0}, {"date": "2019-10-24", "close": 0.58, "volume": 1457.0}, {"date": "2019-10-25", "close": 0.57, "volume": 108835.0}, {"date": "2019-10-28", "close": 0.605, "volume": 10047.0}, {"date": "2019-10-29", "close": 0.625, "volume": 28013.0}, {"date": "2019-11-06", "close": 0.61, "volume": 73500.0}, {"date": "2019-11-07", "close": 0.595, "volume": 4534.0}, {"date": "2019-11-08", "close": 0.59, "volume": 135000.0}, {"date": "2019-11-11", "close": 0.575, "volume": 115645.0}, {"date": "2019-11-12", "close": 0.565, "volume": 18228.0}, {"date": "2019-11-13", "close": 0.55, "volume": 48560.0}, {"date": "2019-11-14", "close": 0.54, "volume": 88026.0}, {"date": "2019-11-15", "close": 0.575, "volume": 20631.0}, {"date": "2019-11-18", "close": 0.575, "volume": 7647.0}, {"date": "2019-11-19", "close": 0.55, "volume": 14088.0}, {"date": "2019-11-21", "close": 0.56, "volume": 10000.0}, {"date": "2019-11-22", "close": 0.545, "volume": 5000.0}, {"date": "2019-11-25", "close": 0.55, "volume": 7733.0}, {"date": "2019-11-28", "close": 0.53, "volume": 9995.0}, {"date": "2019-11-29", "close": 0.54, "volume": 334654.0}, {"date": "2019-12-04", "close": 0.5, "volume": 18007.0}, {"date": "2019-12-05", "close": 0.5, "volume": 101057.0}, {"date": "2019-12-06", "close": 0.46, "volume": 202222.0}, {"date": "2019-12-09", "close": 0.46, "volume": 5099.0}, {"date": "2019-12-10", "close": 0.51, "volume": 9000.0}, {"date": "2019-12-11", "close": 0.465, "volume": 19000.0}, {"date": "2019-12-12", "close": 0.46, "volume": 60006.0}, {"date": "2019-12-16", "close": 0.455, "volume": 26015.0}, {"date": "2019-12-17", "close": 0.445, "volume": 32900.0}, {"date": "2019-12-18", "close": 0.425, "volume": 19975.0}, {"date": "2019-12-20", "close": 0.455, "volume": 243674.0}, {"date": "2019-12-23", "close": 0.485, "volume": 96435.0}, {"date": "2019-12-31", "close": 0.475, "volume": 24406.0}, {"date": "2020-01-02", "close": 0.47, "volume": 27834.0}, {"date": "2020-01-03", "close": 0.48, "volume": 6000.0}, {"date": "2020-01-07", "close": 0.48, "volume": 77148.0}, {"date": "2020-01-08", "close": 0.47, "volume": 23750.0}, {"date": "2020-01-09", "close": 0.48, "volume": 207806.0}, {"date": "2020-01-10", "close": 0.505, "volume": 34015.0}, {"date": "2020-01-13", "close": 0.475, "volume": 25188.0}, {"date": "2020-01-14", "close": 0.5, "volume": 360000.0}, {"date": "2020-01-15", "close": 0.5, "volume": 1979.0}, {"date": "2020-01-21", "close": 0.48, "volume": 15000.0}, {"date": "2020-01-22", "close": 0.48, "volume": 466174.0}, {"date": "2020-01-23", "close": 0.5, "volume": 83036.0}, {"date": "2020-01-24", "close": 0.47, "volume": 1040.0}, {"date": "2020-01-29", "close": 0.45, "volume": 300867.0}, {"date": "2020-01-30", "close": 0.445, "volume": 73316.0}, {"date": "2020-01-31", "close": 0.425, "volume": 116290.0}, {"date": "2020-02-03", "close": 0.425, "volume": 39790.0}, {"date": "2020-02-04", "close": 0.425, "volume": 15000.0}, {"date": "2020-02-05", "close": 0.4, "volume": 153238.0}, {"date": "2020-02-06", "close": 0.405, "volume": 3200.0}, {"date": "2020-02-10", "close": 0.385, "volume": 71620.0}, {"date": "2020-02-11", "close": 0.38, "volume": 27000.0}, {"date": "2020-02-12", "close": 0.37, "volume": 152702.0}, {"date": "2020-02-14", "close": 0.4, "volume": 29710.0}, {"date": "2020-02-17", "close": 0.4, "volume": 37102.0}, {"date": "2020-02-20", "close": 0.41, "volume": 1953.0}, {"date": "2020-02-25", "close": 0.38, "volume": 21410.0}, {"date": "2020-02-26", "close": 0.36, "volume": 651008.0}, {"date": "2020-02-27", "close": 0.33, "volume": 351589.0}, {"date": "2020-02-28", "close": 0.335, "volume": 297288.0}, {"date": "2020-03-02", "close": 0.33, "volume": 400636.0}, {"date": "2020-03-03", "close": 0.33, "volume": 150416.0}, {"date": "2020-03-04", "close": 0.36, "volume": 34923.0}, {"date": "2020-03-05", "close": 0.31, "volume": 1561401.0}, {"date": "2020-03-06", "close": 0.3, "volume": 28336.0}, {"date": "2020-03-09", "close": 0.28, "volume": 1180679.0}, {"date": "2020-03-10", "close": 0.275, "volume": 1718608.0}, {"date": "2020-03-11", "close": 0.28, "volume": 952295.0}, {"date": "2020-03-12", "close": 0.285, "volume": 2000.0}, {"date": "2020-03-13", "close": 0.27, "volume": 56000.0}, {"date": "2020-03-16", "close": 0.25, "volume": 8277.0}, {"date": "2020-03-17", "close": 0.26, "volume": 74626.0}, {"date": "2020-03-18", "close": 0.25, "volume": 226151.0}, {"date": "2020-03-19", "close": 0.2, "volume": 329753.0}, {"date": "2020-03-20", "close": 0.23, "volume": 201413.0}, {"date": "2020-03-24", "close": 0.2, "volume": 50000.0}, {"date": "2020-03-25", "close": 0.2, "volume": 57838.0}, {"date": "2020-03-26", "close": 0.245, "volume": 115000.0}, {"date": "2020-03-27", "close": 0.22, "volume": 72969.0}, {"date": "2020-03-30", "close": 0.22, "volume": 744662.0}, {"date": "2020-03-31", "close": 0.22, "volume": 427491.0}, {"date": "2020-04-01", "close": 0.217, "volume": 9000.0}, {"date": "2020-04-02", "close": 0.19, "volume": 256699.0}, {"date": "2020-04-03", "close": 0.19, "volume": 45664.0}, {"date": "2020-04-06", "close": 0.2, "volume": 29829.0}, {"date": "2020-04-07", "close": 0.185, "volume": 447403.0}, {"date": "2020-04-08", "close": 0.185, "volume": 1895.0}, {"date": "2020-04-09", "close": 0.2, "volume": 3400901.0}, {"date": "2020-04-14", "close": 0.205, "volume": 1720772.0}, {"date": "2020-04-15", "close": 0.2, "volume": 15766202.0}, {"date": "2020-04-16", "close": 0.2, "volume": 1898993.0}, {"date": "2020-04-17", "close": 0.21, "volume": 1686981.0}, {"date": "2020-04-20", "close": 0.205, "volume": 622329.0}, {"date": "2020-04-21", "close": 0.2, "volume": 293729.0}, {"date": "2020-04-22", "close": 0.195, "volume": 36992.0}, {"date": "2020-04-23", "close": 0.185, "volume": 2546550.0}, {"date": "2020-04-24", "close": 0.195, "volume": 326089.0}, {"date": "2020-04-27", "close": 0.195, "volume": 72196.0}, {"date": "2020-04-28", "close": 0.19, "volume": 135964.0}, {"date": "2020-04-29", "close": 0.205, "volume": 94727.0}, {"date": "2020-04-30", "close": 0.205, "volume": 168623.0}, {"date": "2020-05-01", "close": 0.2, "volume": 152954.0}, {"date": "2020-05-04", "close": 0.21, "volume": 82489.0}, {"date": "2020-05-05", "close": 0.2, "volume": 228566.0}, {"date": "2020-05-06", "close": 0.205, "volume": 125894.0}, {"date": "2020-05-07", "close": 0.21, "volume": 229971.0}, {"date": "2020-05-08", "close": 0.235, "volume": 238892.0}, {"date": "2020-05-11", "close": 0.245, "volume": 127651.0}, {"date": "2020-05-12", "close": 0.28, "volume": 275012.0}, {"date": "2020-05-13", "close": 0.29, "volume": 49368.0}, {"date": "2020-05-14", "close": 0.28, "volume": 157999.0}, {"date": "2020-05-15", "close": 0.245, "volume": 260739.0}, {"date": "2020-05-18", "close": 0.225, "volume": 354499.0}, {"date": "2020-05-19", "close": 0.23, "volume": 283664.0}, {"date": "2020-05-20", "close": 0.225, "volume": 291580.0}, {"date": "2020-05-21", "close": 0.24, "volume": 8888.0}, {"date": "2020-05-22", "close": 0.235, "volume": 40777.0}, {"date": "2020-05-25", "close": 0.225, "volume": 19919.0}, {"date": "2020-05-26", "close": 0.24, "volume": 64042.0}, {"date": "2020-05-27", "close": 0.26, "volume": 170787.0}, {"date": "2020-05-28", "close": 0.25, "volume": 353313.0}, {"date": "2020-05-29", "close": 0.265, "volume": 103243.0}, {"date": "2020-06-01", "close": 0.265, "volume": 100000.0}, {"date": "2020-06-02", "close": 0.265, "volume": 15555.0}, {"date": "2020-06-03", "close": 0.26, "volume": 206301.0}, {"date": "2020-06-04", "close": 0.265, "volume": 157503.0}, {"date": "2020-06-05", "close": 0.27, "volume": 161968.0}, {"date": "2020-06-09", "close": 0.27, "volume": 124448.0}, {"date": "2020-06-10", "close": 0.275, "volume": 128976.0}, {"date": "2020-06-11", "close": 0.265, "volume": 217203.0}, {"date": "2020-06-12", "close": 0.255, "volume": 286119.0}, {"date": "2020-06-15", "close": 0.25, "volume": 84851.0}, {"date": "2020-06-17", "close": 0.27, "volume": 9000.0}, {"date": "2020-06-18", "close": 0.275, "volume": 1819.0}, {"date": "2020-06-19", "close": 0.275, "volume": 27000.0}, {"date": "2020-06-22", "close": 0.255, "volume": 59708.0}, {"date": "2020-06-23", "close": 0.275, "volume": 388114.0}, {"date": "2020-06-24", "close": 0.27, "volume": 58409.0}, {"date": "2020-06-25", "close": 0.27, "volume": 156052.0}, {"date": "2020-06-26", "close": 0.27, "volume": 612959.0}, {"date": "2020-06-29", "close": 0.27, "volume": 32614.0}, {"date": "2020-06-30", "close": 0.27, "volume": 204065.0}, {"date": "2020-07-01", "close": 0.28, "volume": 54421.0}, {"date": "2020-07-02", "close": 0.295, "volume": 117629.0}, {"date": "2020-07-03", "close": 0.31, "volume": 186860.0}, {"date": "2020-07-06", "close": 0.335, "volume": 301054.0}, {"date": "2020-07-07", "close": 0.355, "volume": 95251.0}, {"date": "2020-07-08", "close": 0.35, "volume": 246353.0}, {"date": "2020-07-09", "close": 0.36, "volume": 188514.0}, {"date": "2020-07-10", "close": 0.36, "volume": 332721.0}, {"date": "2020-07-13", "close": 0.41, "volume": 442076.0}, {"date": "2020-07-14", "close": 0.4, "volume": 234920.0}, {"date": "2020-07-15", "close": 0.41, "volume": 211426.0}, {"date": "2020-07-16", "close": 0.41, "volume": 22534.0}, {"date": "2020-07-17", "close": 0.4, "volume": 1250.0}, {"date": "2020-07-20", "close": 0.395, "volume": 4914.0}, {"date": "2020-07-21", "close": 0.39, "volume": 96729.0}, {"date": "2020-07-22", "close": 0.375, "volume": 85807.0}, {"date": "2020-07-23", "close": 0.375, "volume": 15198.0}, {"date": "2020-07-24", "close": 0.375, "volume": 7349.0}, {"date": "2020-07-27", "close": 0.38, "volume": 71000.0}, {"date": "2020-07-28", "close": 0.38, "volume": 1302.0}, {"date": "2020-07-29", "close": 0.38, "volume": 47698.0}, {"date": "2020-07-30", "close": 0.38, "volume": 76710.0}, {"date": "2020-07-31", "close": 0.38, "volume": 61045.0}, {"date": "2020-08-03", "close": 0.37, "volume": 72469.0}, {"date": "2020-08-04", "close": 0.37, "volume": 1250.0}, {"date": "2020-08-05", "close": 0.355, "volume": 128103.0}, {"date": "2020-08-06", "close": 0.34, "volume": 339114.0}, {"date": "2020-08-07", "close": 0.34, "volume": 53154.0}, {"date": "2020-08-10", "close": 0.33, "volume": 45141.0}, {"date": "2020-08-11", "close": 0.33, "volume": 2250.0}, {"date": "2020-08-13", "close": 0.345, "volume": 8063.0}, {"date": "2020-08-14", "close": 0.36, "volume": 37601.0}, {"date": "2020-08-17", "close": 0.36, "volume": 124570.0}, {"date": "2020-08-18", "close": 0.335, "volume": 12000.0}, {"date": "2020-08-19", "close": 0.33, "volume": 43103.0}, {"date": "2020-08-20", "close": 0.335, "volume": 13053.0}, {"date": "2020-08-24", "close": 0.35, "volume": 114844.0}, {"date": "2020-08-25", "close": 0.33, "volume": 17500.0}, {"date": "2020-08-26", "close": 0.33, "volume": 60000.0}, {"date": "2020-08-27", "close": 0.325, "volume": 17290.0}, {"date": "2020-08-28", "close": 0.335, "volume": 35503.0}, {"date": "2020-08-31", "close": 0.34, "volume": 241069.0}, {"date": "2020-09-01", "close": 0.335, "volume": 278250.0}, {"date": "2020-09-02", "close": 0.35, "volume": 71417.0}, {"date": "2020-09-03", "close": 0.35, "volume": 16429.0}, {"date": "2020-09-04", "close": 0.33, "volume": 16424.0}, {"date": "2020-09-07", "close": 0.34, "volume": 22942.0}, {"date": "2020-09-08", "close": 0.33, "volume": 20749.0}, {"date": "2020-09-09", "close": 0.34, "volume": 43405.0}, {"date": "2020-09-10", "close": 0.32, "volume": 29663.0}, {"date": "2020-09-11", "close": 0.32, "volume": 61633.0}, {"date": "2020-09-14", "close": 0.33, "volume": 42694.0}, {"date": "2020-09-15", "close": 0.33, "volume": 108503.0}, {"date": "2020-09-16", "close": 0.33, "volume": 29173.0}, {"date": "2020-09-18", "close": 0.32, "volume": 97857.0}, {"date": "2020-09-21", "close": 0.315, "volume": 60919.0}, {"date": "2020-09-24", "close": 0.315, "volume": 31954.0}, {"date": "2020-09-25", "close": 0.325, "volume": 45712.0}, {"date": "2020-09-28", "close": 0.325, "volume": 710.0}, {"date": "2020-09-29", "close": 0.34, "volume": 99545.0}, {"date": "2020-10-01", "close": 0.335, "volume": 74277.0}, {"date": "2020-10-05", "close": 0.315, "volume": 877.0}, {"date": "2020-10-06", "close": 0.315, "volume": 12582.0}, {"date": "2020-10-07", "close": 0.315, "volume": 7278.0}, {"date": "2020-10-09", "close": 0.34, "volume": 254042.0}, {"date": "2020-10-12", "close": 0.34, "volume": 607005.0}, {"date": "2020-10-13", "close": 0.33, "volume": 50000.0}, {"date": "2020-10-14", "close": 0.34, "volume": 643648.0}, {"date": "2020-10-15", "close": 0.35, "volume": 398479.0}, {"date": "2020-10-16", "close": 0.335, "volume": 3368.0}, {"date": "2020-10-20", "close": 0.335, "volume": 68061.0}, {"date": "2020-10-21", "close": 0.335, "volume": 108953.0}, {"date": "2020-10-23", "close": 0.33, "volume": 13000.0}, {"date": "2020-10-26", "close": 0.33, "volume": 28000.0}, {"date": "2020-10-27", "close": 0.335, "volume": 25024.0}, {"date": "2020-10-28", "close": 0.345, "volume": 399210.0}, {"date": "2020-10-29", "close": 0.337, "volume": 182398.0}, {"date": "2020-10-30", "close": 0.345, "volume": 137604.0}, {"date": "2020-11-02", "close": 0.335, "volume": 233166.0}, {"date": "2020-11-03", "close": 0.335, "volume": 38564.0}, {"date": "2020-11-04", "close": 0.34, "volume": 59500.0}, {"date": "2020-11-05", "close": 0.35, "volume": 399008.0}, {"date": "2020-11-06", "close": 0.35, "volume": 18712.0}, {"date": "2020-11-10", "close": 0.345, "volume": 56448.0}, {"date": "2020-11-11", "close": 0.35, "volume": 209910.0}, {"date": "2020-11-12", "close": 0.345, "volume": 459377.0}, {"date": "2020-11-13", "close": 0.35, "volume": 263620.0}, {"date": "2020-11-16", "close": 0.35, "volume": 5.0}, {"date": "2020-11-17", "close": 0.365, "volume": 345629.0}, {"date": "2020-11-18", "close": 0.36, "volume": 86510.0}, {"date": "2020-11-19", "close": 0.36, "volume": 2816.0}, {"date": "2020-11-20", "close": 0.4, "volume": 503357.0}, {"date": "2020-11-23", "close": 0.39, "volume": 78340.0}, {"date": "2020-11-24", "close": 0.385, "volume": 37091.0}, {"date": "2020-11-25", "close": 0.41, "volume": 89275.0}, {"date": "2020-11-26", "close": 0.405, "volume": 149715.0}, {"date": "2020-11-27", "close": 0.4, "volume": 35000.0}, {"date": "2020-11-30", "close": 0.41, "volume": 381908.0}, {"date": "2020-12-01", "close": 0.42, "volume": 22024.0}, {"date": "2020-12-03", "close": 0.4, "volume": 549965.0}, {"date": "2020-12-04", "close": 0.45, "volume": 211761.0}, {"date": "2020-12-07", "close": 0.455, "volume": 230506.0}, {"date": "2020-12-08", "close": 0.455, "volume": 138283.0}, {"date": "2020-12-09", "close": 0.455, "volume": 14961.0}, {"date": "2020-12-14", "close": 0.46, "volume": 40416.0}, {"date": "2020-12-15", "close": 0.46, "volume": 7430.0}, {"date": "2020-12-16", "close": 0.4, "volume": 27600.0}, {"date": "2020-12-17", "close": 0.4, "volume": 97064.0}, {"date": "2020-12-18", "close": 0.42, "volume": 36242.0}, {"date": "2020-12-21", "close": 0.42, "volume": 49750.0}, {"date": "2020-12-22", "close": 0.43, "volume": 54183.0}, {"date": "2020-12-29", "close": 0.405, "volume": 37000.0}, {"date": "2020-12-30", "close": 0.41, "volume": 232.0}, {"date": "2020-12-31", "close": 0.4, "volume": 12630.0}, {"date": "2021-01-04", "close": 0.41, "volume": 39986.0}, {"date": "2021-01-05", "close": 0.41, "volume": 97485.0}, {"date": "2021-01-06", "close": 0.41, "volume": 6753.0}, {"date": "2021-01-07", "close": 0.41, "volume": 9.0}, {"date": "2021-01-11", "close": 0.41, "volume": 34399.0}, {"date": "2021-01-12", "close": 0.42, "volume": 4003.0}, {"date": "2021-01-13", "close": 0.42, "volume": 2500.0}, {"date": "2021-01-14", "close": 0.42, "volume": 8223.0}, {"date": "2021-01-15", "close": 0.44, "volume": 232803.0}, {"date": "2021-01-18", "close": 0.44, "volume": 6173.0}, {"date": "2021-01-19", "close": 0.44, "volume": 40000.0}, {"date": "2021-01-20", "close": 0.425, "volume": 52315.0}, {"date": "2021-01-21", "close": 0.43, "volume": 87930.0}, {"date": "2021-01-22", "close": 0.425, "volume": 92333.0}, {"date": "2021-01-25", "close": 0.42, "volume": 66143.0}, {"date": "2021-01-27", "close": 0.405, "volume": 110426.0}, {"date": "2021-01-28", "close": 0.41, "volume": 52597.0}, {"date": "2021-02-01", "close": 0.42, "volume": 2527.0}, {"date": "2021-02-03", "close": 0.425, "volume": 3161.0}, {"date": "2021-02-04", "close": 0.425, "volume": 24.0}, {"date": "2021-02-05", "close": 0.41, "volume": 2465.0}, {"date": "2021-02-08", "close": 0.425, "volume": 20220.0}, {"date": "2021-02-09", "close": 0.43, "volume": 108.0}, {"date": "2021-02-10", "close": 0.43, "volume": 10250.0}, {"date": "2021-02-11", "close": 0.44, "volume": 149089.0}, {"date": "2021-02-12", "close": 0.42, "volume": 48170.0}, {"date": "2021-02-15", "close": 0.425, "volume": 6262.0}, {"date": "2021-02-16", "close": 0.44, "volume": 68793.0}, {"date": "2021-02-17", "close": 0.415, "volume": 59195.0}, {"date": "2021-02-18", "close": 0.415, "volume": 46401.0}, {"date": "2021-02-19", "close": 0.435, "volume": 173932.0}, {"date": "2021-02-22", "close": 0.46, "volume": 131034.0}, {"date": "2021-02-23", "close": 0.46, "volume": 42195.0}, {"date": "2021-02-24", "close": 0.475, "volume": 196787.0}, {"date": "2021-02-25", "close": 0.45, "volume": 99186.0}, {"date": "2021-02-26", "close": 0.495, "volume": 43202.0}, {"date": "2021-03-01", "close": 0.58, "volume": 356584.0}, {"date": "2021-03-02", "close": 0.535, "volume": 201264.0}, {"date": "2021-03-03", "close": 0.5, "volume": 147792.0}, {"date": "2021-03-04", "close": 0.495, "volume": 44808.0}, {"date": "2021-03-05", "close": 0.485, "volume": 27123.0}, {"date": "2021-03-08", "close": 0.47, "volume": 75784.0}, {"date": "2021-03-09", "close": 0.46, "volume": 66792.0}, {"date": "2021-03-10", "close": 0.46, "volume": 537.0}, {"date": "2021-03-11", "close": 0.47, "volume": 63492.0}, {"date": "2021-03-12", "close": 0.47, "volume": 4366.0}, {"date": "2021-03-15", "close": 0.47, "volume": 20000.0}, {"date": "2021-03-17", "close": 0.48, "volume": 3000.0}, {"date": "2021-03-18", "close": 0.465, "volume": 80890.0}, {"date": "2021-03-19", "close": 0.465, "volume": 4892.0}, {"date": "2021-03-22", "close": 0.49, "volume": 49189.0}, {"date": "2021-03-23", "close": 0.49, "volume": 9000.0}, {"date": "2021-03-24", "close": 0.49, "volume": 113835.0}, {"date": "2021-03-26", "close": 0.465, "volume": 21043.0}, {"date": "2021-03-29", "close": 0.47, "volume": 1115.0}, {"date": "2021-03-30", "close": 0.49, "volume": 152738.0}, {"date": "2021-03-31", "close": 0.495, "volume": 158600.0}, {"date": "2021-04-01", "close": 0.485, "volume": 282332.0}, {"date": "2021-04-06", "close": 0.505, "volume": 355236.0}, {"date": "2021-04-07", "close": 0.505, "volume": 6709.0}, {"date": "2021-04-08", "close": 0.51, "volume": 212610.0}, {"date": "2021-04-09", "close": 0.49, "volume": 49796.0}, {"date": "2021-04-12", "close": 0.495, "volume": 23710.0}, {"date": "2021-04-14", "close": 0.5, "volume": 9712.0}, {"date": "2021-04-15", "close": 0.5, "volume": 84055.0}, {"date": "2021-04-16", "close": 0.495, "volume": 14832.0}, {"date": "2021-04-19", "close": 0.5, "volume": 130328.0}, {"date": "2021-04-20", "close": 0.49, "volume": 153686.0}, {"date": "2021-04-21", "close": 0.49, "volume": 178380.0}, {"date": "2021-04-22", "close": 0.5, "volume": 199517.0}, {"date": "2021-04-23", "close": 0.485, "volume": 6265714.0}, {"date": "2021-04-26", "close": 0.495, "volume": 2000.0}, {"date": "2021-04-27", "close": 0.485, "volume": 19683.0}, {"date": "2021-04-28", "close": 0.5, "volume": 64744.0}, {"date": "2021-04-29", "close": 0.5, "volume": 508.0}, {"date": "2021-04-30", "close": 0.505, "volume": 891041.0}, {"date": "2021-05-03", "close": 0.5, "volume": 25852.0}, {"date": "2021-05-04", "close": 0.505, "volume": 22207.0}, {"date": "2021-05-05", "close": 0.505, "volume": 27171.0}, {"date": "2021-05-06", "close": 0.51, "volume": 11345.0}, {"date": "2021-05-07", "close": 0.505, "volume": 13000.0}, {"date": "2021-05-10", "close": 0.54, "volume": 140684.0}, {"date": "2021-05-11", "close": 0.51, "volume": 72301.0}, {"date": "2021-05-13", "close": 0.525, "volume": 54422.0}, {"date": "2021-05-14", "close": 0.515, "volume": 5090.0}, {"date": "2021-05-17", "close": 0.49, "volume": 8760.0}, {"date": "2021-05-18", "close": 0.49, "volume": 6300.0}, {"date": "2021-05-19", "close": 0.505, "volume": 35597.0}, {"date": "2021-05-21", "close": 0.49, "volume": 11000.0}, {"date": "2021-05-24", "close": 0.485, "volume": 36450.0}, {"date": "2021-05-25", "close": 0.485, "volume": 85000.0}, {"date": "2021-05-26", "close": 0.485, "volume": 27009.0}, {"date": "2021-05-27", "close": 0.485, "volume": 13564.0}, {"date": "2021-05-28", "close": 0.495, "volume": 99452.0}, {"date": "2021-05-31", "close": 0.495, "volume": 6201.0}, {"date": "2021-06-01", "close": 0.5, "volume": 245927.0}, {"date": "2021-06-02", "close": 0.495, "volume": 83710.0}, {"date": "2021-06-03", "close": 0.495, "volume": 359510.0}, {"date": "2021-06-04", "close": 0.49, "volume": 182965.0}, {"date": "2021-06-07", "close": 0.5, "volume": 178900.0}, {"date": "2021-06-08", "close": 0.495, "volume": 19109.0}, {"date": "2021-06-09", "close": 0.505, "volume": 189518.0}, {"date": "2021-06-10", "close": 0.49, "volume": 150908.0}, {"date": "2021-06-11", "close": 0.5, "volume": 404956.0}, {"date": "2021-06-15", "close": 0.505, "volume": 335116.0}, {"date": "2021-06-16", "close": 0.5, "volume": 50488.0}, {"date": "2021-06-17", "close": 0.5, "volume": 30366.0}, {"date": "2021-06-18", "close": 0.5, "volume": 68552.0}, {"date": "2021-06-21", "close": 0.5, "volume": 11240.0}, {"date": "2021-06-22", "close": 0.51, "volume": 133237.0}, {"date": "2021-06-23", "close": 0.5, "volume": 80000.0}, {"date": "2021-06-24", "close": 0.51, "volume": 23461.0}, {"date": "2021-06-25", "close": 0.5, "volume": 522705.0}, {"date": "2021-06-28", "close": 0.5, "volume": 298994.0}, {"date": "2021-06-29", "close": 0.52, "volume": 141141.0}, {"date": "2021-06-30", "close": 0.5, "volume": 16207.0}, {"date": "2021-07-01", "close": 0.5, "volume": 46578.0}, {"date": "2021-07-02", "close": 0.5, "volume": 8419.0}, {"date": "2021-07-05", "close": 0.51, "volume": 417.0}, {"date": "2021-07-06", "close": 0.525, "volume": 20706.0}, {"date": "2021-07-07", "close": 0.5, "volume": 1252495.0}, {"date": "2021-07-08", "close": 0.49, "volume": 58651.0}, {"date": "2021-07-09", "close": 0.49, "volume": 19970.0}, {"date": "2021-07-13", "close": 0.475, "volume": 19930.0}, {"date": "2021-07-14", "close": 0.465, "volume": 22619.0}, {"date": "2021-07-15", "close": 0.465, "volume": 81455.0}, {"date": "2021-07-16", "close": 0.475, "volume": 69878.0}, {"date": "2021-07-19", "close": 0.47, "volume": 35169.0}, {"date": "2021-07-20", "close": 0.465, "volume": 1212.0}, {"date": "2021-07-21", "close": 0.465, "volume": 72605.0}, {"date": "2021-07-26", "close": 0.45, "volume": 94812.0}, {"date": "2021-07-27", "close": 0.46, "volume": 25777.0}, {"date": "2021-07-28", "close": 0.45, "volume": 10396.0}, {"date": "2021-07-29", "close": 0.44, "volume": 53552.0}, {"date": "2021-07-30", "close": 0.46, "volume": 237644.0}, {"date": "2021-08-02", "close": 0.44, "volume": 42069.0}, {"date": "2021-08-03", "close": 0.44, "volume": 56946.0}, {"date": "2021-08-04", "close": 0.43, "volume": 37005.0}, {"date": "2021-08-06", "close": 0.44, "volume": 5263.0}, {"date": "2021-08-09", "close": 0.46, "volume": 82689.0}, {"date": "2021-08-10", "close": 0.46, "volume": 193659.0}, {"date": "2021-08-11", "close": 0.46, "volume": 45000.0}, {"date": "2021-08-12", "close": 0.47, "volume": 103258.0}, {"date": "2021-08-13", "close": 0.47, "volume": 36512.0}, {"date": "2021-08-16", "close": 0.48, "volume": 124771.0}, {"date": "2021-08-17", "close": 0.49, "volume": 147878.0}, {"date": "2021-08-18", "close": 0.49, "volume": 88601.0}, {"date": "2021-08-20", "close": 0.485, "volume": 52260.0}, {"date": "2021-08-23", "close": 0.495, "volume": 210179.0}, {"date": "2021-08-24", "close": 0.495, "volume": 53820.0}, {"date": "2021-08-25", "close": 0.5, "volume": 215693.0}, {"date": "2021-08-26", "close": 0.525, "volume": 261394.0}, {"date": "2021-08-27", "close": 0.52, "volume": 2210.0}, {"date": "2021-08-30", "close": 0.52, "volume": 1449.0}, {"date": "2021-08-31", "close": 0.55, "volume": 69029.0}, {"date": "2021-09-01", "close": 0.54, "volume": 76210.0}, {"date": "2021-09-02", "close": 0.54, "volume": 104419.0}, {"date": "2021-09-03", "close": 0.61, "volume": 1228316.0}, {"date": "2021-09-06", "close": 0.66, "volume": 1142799.0}, {"date": "2021-09-07", "close": 0.68, "volume": 648806.0}, {"date": "2021-09-08", "close": 0.68, "volume": 704243.0}, {"date": "2021-09-09", "close": 0.685, "volume": 266909.0}, {"date": "2021-09-10", "close": 0.685, "volume": 180196.0}, {"date": "2021-09-13", "close": 0.68, "volume": 347495.0}, {"date": "2021-09-14", "close": 0.68, "volume": 81318.0}, {"date": "2021-09-15", "close": 0.69, "volume": 106010.0}, {"date": "2021-09-16", "close": 0.69, "volume": 249221.0}, {"date": "2021-09-17", "close": 0.66, "volume": 294856.0}, {"date": "2021-09-20", "close": 0.67, "volume": 219927.0}, {"date": "2021-09-21", "close": 0.68, "volume": 66145.0}, {"date": "2021-09-22", "close": 0.68, "volume": 42305.0}, {"date": "2021-09-23", "close": 0.665, "volume": 171821.0}, {"date": "2021-09-24", "close": 0.66, "volume": 92230.0}, {"date": "2021-09-27", "close": 0.69, "volume": 986670.0}, {"date": "2021-09-28", "close": 0.685, "volume": 497296.0}, {"date": "2021-09-29", "close": 0.69, "volume": 338176.0}, {"date": "2021-09-30", "close": 0.68, "volume": 356141.0}, {"date": "2021-10-01", "close": 0.68, "volume": 2618927.0}, {"date": "2021-10-04", "close": 0.7, "volume": 1041804.0}, {"date": "2021-10-05", "close": 0.71, "volume": 792243.0}, {"date": "2021-10-06", "close": 0.75, "volume": 683010.0}, {"date": "2021-10-07", "close": 0.75, "volume": 366110.0}, {"date": "2021-10-08", "close": 0.765, "volume": 598397.0}, {"date": "2021-10-11", "close": 0.75, "volume": 1979974.0}, {"date": "2021-10-12", "close": 0.735, "volume": 166152.0}, {"date": "2021-10-13", "close": 0.76, "volume": 178470.0}, {"date": "2021-10-14", "close": 0.745, "volume": 308790.0}, {"date": "2021-10-15", "close": 0.745, "volume": 2531483.0}, {"date": "2021-10-18", "close": 0.745, "volume": 130064.0}, {"date": "2021-10-19", "close": 0.745, "volume": 74710.0}, {"date": "2021-10-20", "close": 0.75, "volume": 225357.0}, {"date": "2021-10-21", "close": 0.76, "volume": 64258.0}, {"date": "2021-10-22", "close": 0.77, "volume": 3360631.0}, {"date": "2021-10-25", "close": 0.795, "volume": 270084.0}, {"date": "2021-10-26", "close": 0.775, "volume": 56525.0}, {"date": "2021-10-27", "close": 0.79, "volume": 34043.0}, {"date": "2021-10-28", "close": 0.77, "volume": 163425.0}, {"date": "2021-10-29", "close": 0.795, "volume": 1132743.0}, {"date": "2021-11-01", "close": 0.79, "volume": 156608.0}, {"date": "2021-11-02", "close": 0.79, "volume": 270200.0}, {"date": "2021-11-03", "close": 0.79, "volume": 10724.0}, {"date": "2021-11-04", "close": 0.74, "volume": 86226.0}, {"date": "2021-11-05", "close": 0.765, "volume": 178866.0}, {"date": "2021-11-08", "close": 0.79, "volume": 1625429.0}, {"date": "2021-11-09", "close": 0.795, "volume": 32615.0}, {"date": "2021-11-10", "close": 0.795, "volume": 69876.0}, {"date": "2021-11-11", "close": 0.79, "volume": 2133447.0}, {"date": "2021-11-12", "close": 0.805, "volume": 792267.0}, {"date": "2021-11-15", "close": 0.8, "volume": 235111.0}, {"date": "2021-11-16", "close": 0.805, "volume": 281895.0}, {"date": "2021-11-17", "close": 0.8, "volume": 272402.0}, {"date": "2021-11-18", "close": 0.8, "volume": 1099920.0}, {"date": "2021-11-19", "close": 0.81, "volume": 458731.0}, {"date": "2021-11-22", "close": 0.81, "volume": 230771.0}, {"date": "2021-11-23", "close": 0.795, "volume": 511402.0}, {"date": "2021-11-24", "close": 0.79, "volume": 96723.0}, {"date": "2021-11-25", "close": 0.795, "volume": 718247.0}, {"date": "2021-11-26", "close": 0.795, "volume": 524429.0}, {"date": "2021-11-29", "close": 0.795, "volume": 271623.0}, {"date": "2021-11-30", "close": 0.8, "volume": 447782.0}, {"date": "2021-12-01", "close": 0.795, "volume": 119732.0}, {"date": "2021-12-02", "close": 0.79, "volume": 166483.0}, {"date": "2021-12-03", "close": 0.79, "volume": 17624.0}, {"date": "2021-12-06", "close": 0.77, "volume": 412937.0}, {"date": "2021-12-07", "close": 0.79, "volume": 69847.0}, {"date": "2021-12-08", "close": 0.8, "volume": 262733.0}, {"date": "2021-12-09", "close": 0.795, "volume": 332897.0}, {"date": "2021-12-10", "close": 0.8, "volume": 55880.0}, {"date": "2021-12-13", "close": 0.79, "volume": 53471.0}, {"date": "2021-12-14", "close": 0.79, "volume": 24369.0}, {"date": "2021-12-15", "close": 0.8, "volume": 86219.0}, {"date": "2021-12-16", "close": 0.8, "volume": 1062.0}, {"date": "2021-12-17", "close": 0.795, "volume": 178891.0}, {"date": "2021-12-20", "close": 0.8, "volume": 540594.0}, {"date": "2021-12-21", "close": 0.8, "volume": 139697.0}, {"date": "2021-12-22", "close": 0.795, "volume": 141144.0}, {"date": "2021-12-23", "close": 0.795, "volume": 222771.0}, {"date": "2021-12-24", "close": 0.795, "volume": 19348.0}, {"date": "2021-12-29", "close": 0.79, "volume": 207497.0}, {"date": "2021-12-30", "close": 0.795, "volume": 2729144.0}, {"date": "2021-12-31", "close": 0.79, "volume": 2405.0}, {"date": "2022-01-04", "close": 0.79, "volume": 121280.0}, {"date": "2022-01-05", "close": 0.795, "volume": 227377.0}, {"date": "2022-01-06", "close": 0.79, "volume": 336714.0}, {"date": "2022-01-07", "close": 0.795, "volume": 112905.0}, {"date": "2022-01-10", "close": 0.795, "volume": 4045.0}, {"date": "2022-01-11", "close": 0.795, "volume": 5441.0}, {"date": "2022-01-12", "close": 0.79, "volume": 69244.0}, {"date": "2022-01-13", "close": 0.795, "volume": 108610.0}, {"date": "2022-01-14", "close": 0.795, "volume": 221049.0}, {"date": "2022-01-17", "close": 0.8, "volume": 1225969.0}, {"date": "2022-01-18", "close": 0.785, "volume": 118018.0}, {"date": "2022-01-19", "close": 0.75, "volume": 30336.0}, {"date": "2022-01-20", "close": 0.76, "volume": 609540.0}, {"date": "2022-01-21", "close": 0.76, "volume": 207869.0}, {"date": "2022-01-24", "close": 0.74, "volume": 158099.0}, {"date": "2022-01-25", "close": 0.745, "volume": 208770.0}, {"date": "2022-01-27", "close": 0.765, "volume": 37926.0}, {"date": "2022-01-28", "close": 0.77, "volume": 74506.0}, {"date": "2022-01-31", "close": 0.775, "volume": 194898.0}, {"date": "2022-02-01", "close": 0.77, "volume": 10665.0}, {"date": "2022-02-02", "close": 0.76, "volume": 101422.0}, {"date": "2022-02-03", "close": 0.76, "volume": 49669.0}, {"date": "2022-02-04", "close": 0.76, "volume": 385227.0}, {"date": "2022-02-07", "close": 0.76, "volume": 158556.0}, {"date": "2022-02-08", "close": 0.785, "volume": 1894953.0}, {"date": "2022-02-09", "close": 0.77, "volume": 609383.0}, {"date": "2022-02-10", "close": 0.78, "volume": 134264.0}, {"date": "2022-02-11", "close": 0.77, "volume": 55807.0}, {"date": "2022-02-14", "close": 0.74, "volume": 168357.0}, {"date": "2022-02-15", "close": 0.75, "volume": 125292.0}, {"date": "2022-02-16", "close": 0.78, "volume": 75666.0}, {"date": "2022-02-17", "close": 0.755, "volume": 64765.0}, {"date": "2022-02-18", "close": 0.74, "volume": 39601.0}, {"date": "2022-02-21", "close": 0.75, "volume": 272523.0}, {"date": "2022-02-22", "close": 0.71, "volume": 167473.0}, {"date": "2022-02-23", "close": 0.7, "volume": 122463.0}, {"date": "2022-02-24", "close": 0.74, "volume": 552667.0}, {"date": "2022-02-25", "close": 0.74, "volume": 73921.0}, {"date": "2022-02-28", "close": 0.72, "volume": 145795.0}, {"date": "2022-03-01", "close": 0.72, "volume": 140955.0}, {"date": "2022-03-02", "close": 0.705, "volume": 42272.0}, {"date": "2022-03-03", "close": 0.745, "volume": 420276.0}, {"date": "2022-03-04", "close": 0.75, "volume": 1140309.0}, {"date": "2022-03-07", "close": 0.74, "volume": 57754.0}, {"date": "2022-03-08", "close": 0.73, "volume": 172465.0}, {"date": "2022-03-09", "close": 0.74, "volume": 3391681.0}, {"date": "2022-03-10", "close": 0.775, "volume": 279352.0}, {"date": "2022-03-11", "close": 0.78, "volume": 2770306.0}, {"date": "2022-03-14", "close": 0.74, "volume": 993325.0}, {"date": "2022-03-15", "close": 0.74, "volume": 333348.0}, {"date": "2022-03-16", "close": 0.725, "volume": 474526.0}, {"date": "2022-03-17", "close": 0.72, "volume": 298358.0}, {"date": "2022-03-18", "close": 0.715, "volume": 270979.0}, {"date": "2022-03-21", "close": 0.715, "volume": 279604.0}, {"date": "2022-03-22", "close": 0.705, "volume": 76545.0}, {"date": "2022-03-23", "close": 0.74, "volume": 147058.0}, {"date": "2022-03-24", "close": 0.735, "volume": 1449143.0}, {"date": "2022-03-25", "close": 0.735, "volume": 810403.0}, {"date": "2022-03-28", "close": 0.72, "volume": 443968.0}, {"date": "2022-03-29", "close": 0.71, "volume": 2455067.0}, {"date": "2022-03-30", "close": 0.725, "volume": 3676963.0}, {"date": "2022-03-31", "close": 0.75, "volume": 805611.0}, {"date": "2022-04-01", "close": 0.75, "volume": 48389.0}, {"date": "2022-04-04", "close": 0.755, "volume": 404475.0}, {"date": "2022-04-05", "close": 0.755, "volume": 562863.0}, {"date": "2022-04-06", "close": 0.745, "volume": 634271.0}, {"date": "2022-04-07", "close": 0.75, "volume": 494868.0}, {"date": "2022-04-08", "close": 0.75, "volume": 49476.0}, {"date": "2022-04-11", "close": 0.745, "volume": 19018.0}, {"date": "2022-04-12", "close": 0.755, "volume": 213640.0}, {"date": "2022-04-13", "close": 0.755, "volume": 53408.0}, {"date": "2022-04-14", "close": 0.79, "volume": 118140.0}, {"date": "2022-04-19", "close": 0.83, "volume": 97230.0}, {"date": "2022-04-20", "close": 0.825, "volume": 494780.0}, {"date": "2022-04-21", "close": 0.82, "volume": 165312.0}, {"date": "2022-04-22", "close": 0.82, "volume": 409826.0}, {"date": "2022-04-26", "close": 0.805, "volume": 664625.0}, {"date": "2022-04-27", "close": 0.815, "volume": 147327.0}, {"date": "2022-04-28", "close": 0.8, "volume": 132029.0}, {"date": "2022-04-29", "close": 0.81, "volume": 23098.0}, {"date": "2022-05-02", "close": 0.795, "volume": 53607.0}, {"date": "2022-05-03", "close": 0.8, "volume": 153752.0}, {"date": "2022-05-04", "close": 0.78, "volume": 198215.0}, {"date": "2022-05-05", "close": 0.8, "volume": 105420.0}, {"date": "2022-05-06", "close": 0.78, "volume": 50156.0}, {"date": "2022-05-09", "close": 0.765, "volume": 719782.0}, {"date": "2022-05-10", "close": 0.76, "volume": 1097986.0}, {"date": "2022-05-11", "close": 0.75, "volume": 127356.0}, {"date": "2022-05-12", "close": 0.74, "volume": 92785.0}, {"date": "2022-05-13", "close": 0.74, "volume": 144837.0}, {"date": "2022-05-16", "close": 0.75, "volume": 202206.0}, {"date": "2022-05-17", "close": 0.74, "volume": 69259.0}, {"date": "2022-05-18", "close": 0.74, "volume": 1463.0}, {"date": "2022-05-20", "close": 0.745, "volume": 49663.0}, {"date": "2022-05-23", "close": 0.79, "volume": 428313.0}, {"date": "2022-05-24", "close": 0.79, "volume": 522609.0}, {"date": "2022-05-25", "close": 0.79, "volume": 90945.0}, {"date": "2022-05-26", "close": 0.79, "volume": 3194.0}, {"date": "2022-05-30", "close": 0.76, "volume": 83074.0}, {"date": "2022-05-31", "close": 0.765, "volume": 24792.0}, {"date": "2022-06-01", "close": 0.76, "volume": 34572.0}, {"date": "2022-06-02", "close": 0.75, "volume": 28423.0}, {"date": "2022-06-03", "close": 0.75, "volume": 191.0}, {"date": "2022-06-06", "close": 0.74, "volume": 65548.0}, {"date": "2022-06-07", "close": 0.71, "volume": 395465.0}, {"date": "2022-06-08", "close": 0.74, "volume": 170310.0}, {"date": "2022-06-09", "close": 0.71, "volume": 10864.0}, {"date": "2022-06-10", "close": 0.705, "volume": 197197.0}, {"date": "2022-06-14", "close": 0.66, "volume": 421182.0}, {"date": "2022-06-15", "close": 0.705, "volume": 568856.0}, {"date": "2022-06-16", "close": 0.685, "volume": 323.0}, {"date": "2022-06-17", "close": 0.66, "volume": 201548.0}, {"date": "2022-06-20", "close": 0.635, "volume": 160821.0}, {"date": "2022-06-21", "close": 0.645, "volume": 169333.0}, {"date": "2022-06-22", "close": 0.67, "volume": 305813.0}, {"date": "2022-06-23", "close": 0.665, "volume": 73252.0}, {"date": "2022-06-24", "close": 0.68, "volume": 153368.0}, {"date": "2022-06-27", "close": 0.69, "volume": 118270.0}, {"date": "2022-06-28", "close": 0.7, "volume": 7025.0}, {"date": "2022-06-30", "close": 0.68, "volume": 49876.0}, {"date": "2022-07-01", "close": 0.685, "volume": 33895.0}, {"date": "2022-07-04", "close": 0.665, "volume": 11972.0}, {"date": "2022-07-05", "close": 0.67, "volume": 14743.0}, {"date": "2022-07-06", "close": 0.675, "volume": 36933.0}, {"date": "2022-07-07", "close": 0.685, "volume": 20134.0}, {"date": "2022-07-08", "close": 0.665, "volume": 139.0}, {"date": "2022-07-11", "close": 0.685, "volume": 110505.0}, {"date": "2022-07-12", "close": 0.67, "volume": 43877.0}, {"date": "2022-07-13", "close": 0.66, "volume": 658904.0}, {"date": "2022-07-14", "close": 0.65, "volume": 580882.0}, {"date": "2022-07-15", "close": 0.625, "volume": 92846.0}, {"date": "2022-07-18", "close": 0.65, "volume": 26772.0}, {"date": "2022-07-19", "close": 0.625, "volume": 93940.0}, {"date": "2022-07-20", "close": 0.615, "volume": 298781.0}, {"date": "2022-07-21", "close": 0.63, "volume": 597305.0}, {"date": "2022-07-22", "close": 0.63, "volume": 141800.0}, {"date": "2022-07-25", "close": 0.66, "volume": 203367.0}, {"date": "2022-07-26", "close": 0.66, "volume": 37436.0}, {"date": "2022-07-27", "close": 0.66, "volume": 2038.0}, {"date": "2022-07-28", "close": 0.685, "volume": 136707.0}, {"date": "2022-07-29", "close": 0.685, "volume": 172575.0}, {"date": "2022-08-01", "close": 0.685, "volume": 336.0}, {"date": "2022-08-02", "close": 0.675, "volume": 36221.0}, {"date": "2022-08-03", "close": 0.685, "volume": 97722.0}, {"date": "2022-08-04", "close": 0.675, "volume": 6338.0}, {"date": "2022-08-05", "close": 0.665, "volume": 14102.0}, {"date": "2022-08-08", "close": 0.67, "volume": 6909.0}, {"date": "2022-08-09", "close": 0.67, "volume": 12230.0}, {"date": "2022-08-10", "close": 0.675, "volume": 88907.0}, {"date": "2022-08-11", "close": 0.675, "volume": 28229.0}, {"date": "2022-08-12", "close": 0.67, "volume": 13507.0}, {"date": "2022-08-15", "close": 0.665, "volume": 117717.0}, {"date": "2022-08-16", "close": 0.66, "volume": 90790.0}, {"date": "2022-08-17", "close": 0.66, "volume": 23803.0}, {"date": "2022-08-18", "close": 0.675, "volume": 23027.0}, {"date": "2022-08-19", "close": 0.67, "volume": 456815.0}, {"date": "2022-08-22", "close": 0.665, "volume": 17291.0}, {"date": "2022-08-23", "close": 0.675, "volume": 316069.0}, {"date": "2022-08-24", "close": 0.7, "volume": 140117.0}, {"date": "2022-08-25", "close": 0.665, "volume": 280563.0}, {"date": "2022-08-26", "close": 0.68, "volume": 260216.0}, {"date": "2022-08-30", "close": 0.695, "volume": 30282.0}, {"date": "2022-08-31", "close": 0.695, "volume": 14950.0}, {"date": "2022-09-01", "close": 0.685, "volume": 16846.0}, {"date": "2022-09-02", "close": 0.7, "volume": 19065.0}, {"date": "2022-09-05", "close": 0.68, "volume": 74339.0}, {"date": "2022-09-06", "close": 0.7, "volume": 43405.0}, {"date": "2022-09-07", "close": 0.655, "volume": 23927.0}, {"date": "2022-09-08", "close": 0.66, "volume": 14031.0}, {"date": "2022-09-09", "close": 0.685, "volume": 114875.0}, {"date": "2022-09-13", "close": 0.65, "volume": 705113.0}, {"date": "2022-09-14", "close": 0.63, "volume": 265276.0}, {"date": "2022-09-15", "close": 0.61, "volume": 410413.0}, {"date": "2022-09-16", "close": 0.6075, "volume": 191807.0}, {"date": "2022-09-19", "close": 0.6, "volume": 117096.0}, {"date": "2022-09-20", "close": 0.6, "volume": 642966.0}, {"date": "2022-09-21", "close": 0.6, "volume": 115661.0}, {"date": "2022-09-23", "close": 0.61, "volume": 136098.0}, {"date": "2022-09-26", "close": 0.59, "volume": 93629.0}, {"date": "2022-09-27", "close": 0.585, "volume": 9644.0}, {"date": "2022-09-28", "close": 0.575, "volume": 190904.0}, {"date": "2022-09-29", "close": 0.58, "volume": 60606.0}, {"date": "2022-09-30", "close": 0.58, "volume": 66154.0}, {"date": "2022-10-03", "close": 0.58, "volume": 38235.0}, {"date": "2022-10-04", "close": 0.6, "volume": 160804.0}, {"date": "2022-10-05", "close": 0.58, "volume": 116594.0}, {"date": "2022-10-06", "close": 0.58, "volume": 201363.0}, {"date": "2022-10-07", "close": 0.575, "volume": 25456.0}, {"date": "2022-10-10", "close": 0.545, "volume": 369482.0}, {"date": "2022-10-11", "close": 0.5575, "volume": 57675.0}, {"date": "2022-10-12", "close": 0.545, "volume": 342183.0}, {"date": "2022-10-13", "close": 0.54, "volume": 64042.0}, {"date": "2022-10-14", "close": 0.53, "volume": 17461.0}, {"date": "2022-10-17", "close": 0.545, "volume": 109863.0}, {"date": "2022-10-18", "close": 0.57, "volume": 98834.0}, {"date": "2022-10-19", "close": 0.57, "volume": 306147.0}, {"date": "2022-10-20", "close": 0.56, "volume": 487604.0}, {"date": "2022-10-21", "close": 0.565, "volume": 419836.0}, {"date": "2022-10-24", "close": 0.57, "volume": 386516.0}, {"date": "2022-10-25", "close": 0.5775, "volume": 7934.0}, {"date": "2022-10-26", "close": 0.565, "volume": 61757.0}, {"date": "2022-10-27", "close": 0.555, "volume": 22000.0}, {"date": "2022-10-28", "close": 0.555, "volume": 58080.0}, {"date": "2022-10-31", "close": 0.555, "volume": 175729.0}, {"date": "2022-11-01", "close": 0.555, "volume": 66324.0}, {"date": "2022-11-02", "close": 0.485, "volume": 693837.0}, {"date": "2022-11-03", "close": 0.485, "volume": 891933.0}, {"date": "2022-11-04", "close": 0.48, "volume": 557677.0}, {"date": "2022-11-07", "close": 0.48, "volume": 118396.0}, {"date": "2022-11-09", "close": 0.49, "volume": 451870.0}, {"date": "2022-11-11", "close": 0.49, "volume": 346086.0}, {"date": "2022-11-14", "close": 0.485, "volume": 54402.0}, {"date": "2022-11-15", "close": 0.5, "volume": 104196.0}, {"date": "2022-11-16", "close": 0.505, "volume": 20000.0}, {"date": "2022-11-17", "close": 0.5, "volume": 19676.0}, {"date": "2022-11-18", "close": 0.49, "volume": 111717.0}, {"date": "2022-11-21", "close": 0.49, "volume": 163503.0}, {"date": "2022-11-22", "close": 0.49, "volume": 178058.0}, {"date": "2022-11-23", "close": 0.485, "volume": 183797.0}, {"date": "2022-11-24", "close": 0.475, "volume": 58341.0}, {"date": "2022-11-25", "close": 0.49, "volume": 5156.0}, {"date": "2022-11-28", "close": 0.475, "volume": 23993.0}, {"date": "2022-11-29", "close": 0.455, "volume": 160349.0}, {"date": "2022-11-30", "close": 0.495, "volume": 178815.0}, {"date": "2022-12-01", "close": 0.49, "volume": 188.0}, {"date": "2022-12-02", "close": 0.475, "volume": 76328.0}, {"date": "2022-12-05", "close": 0.465, "volume": 37196.0}, {"date": "2022-12-06", "close": 0.465, "volume": 113076.0}, {"date": "2022-12-07", "close": 0.46, "volume": 96350.0}, {"date": "2022-12-08", "close": 0.475, "volume": 33851.0}, {"date": "2022-12-12", "close": 0.46, "volume": 289744.0}, {"date": "2022-12-13", "close": 0.455, "volume": 130063.0}, {"date": "2022-12-14", "close": 0.45, "volume": 345098.0}, {"date": "2022-12-15", "close": 0.46, "volume": 75413.0}, {"date": "2022-12-16", "close": 0.48, "volume": 60456.0}, {"date": "2022-12-19", "close": 0.485, "volume": 74143.0}, {"date": "2022-12-20", "close": 0.48, "volume": 31785.0}, {"date": "2022-12-21", "close": 0.475, "volume": 38971.0}, {"date": "2022-12-22", "close": 0.47, "volume": 23045.0}, {"date": "2022-12-23", "close": 0.47, "volume": 5488.0}, {"date": "2022-12-28", "close": 0.465, "volume": 60278.0}, {"date": "2023-01-04", "close": 0.455, "volume": 358788.0}, {"date": "2023-01-05", "close": 0.455, "volume": 261663.0}, {"date": "2023-01-06", "close": 0.465, "volume": 42293.0}, {"date": "2023-01-09", "close": 0.475, "volume": 192617.0}, {"date": "2023-01-10", "close": 0.465, "volume": 29034.0}, {"date": "2023-01-16", "close": 0.48, "volume": 16507.0}, {"date": "2023-01-19", "close": 0.47, "volume": 20623.0}, {"date": "2023-01-20", "close": 0.475, "volume": 11817.0}, {"date": "2023-01-24", "close": 0.49, "volume": 32402.0}, {"date": "2023-01-25", "close": 0.5, "volume": 14836.0}, {"date": "2023-01-30", "close": 0.5, "volume": 391670.0}, {"date": "2023-01-31", "close": 0.5, "volume": 10110.0}, {"date": "2023-02-02", "close": 0.505, "volume": 65840.0}, {"date": "2023-02-06", "close": 0.485, "volume": 125188.0}, {"date": "2023-02-07", "close": 0.485, "volume": 22634.0}, {"date": "2023-02-08", "close": 0.48, "volume": 7997.0}, {"date": "2023-02-13", "close": 0.465, "volume": 52272.0}, {"date": "2023-02-15", "close": 0.46, "volume": 20358.0}, {"date": "2023-02-16", "close": 0.47, "volume": 38274.0}, {"date": "2023-02-17", "close": 0.465, "volume": 16272.0}, {"date": "2023-02-20", "close": 0.49, "volume": 217649.0}, {"date": "2023-02-21", "close": 0.5, "volume": 181804.0}, {"date": "2023-02-22", "close": 0.5, "volume": 924579.0}, {"date": "2023-02-23", "close": 0.56, "volume": 147574.0}, {"date": "2023-02-24", "close": 0.565, "volume": 79325.0}, {"date": "2023-02-27", "close": 0.545, "volume": 15132.0}, {"date": "2023-02-28", "close": 0.545, "volume": 58868.0}, {"date": "2023-03-01", "close": 0.54, "volume": 80153.0}, {"date": "2023-03-02", "close": 0.54, "volume": 29453.0}, {"date": "2023-03-03", "close": 0.545, "volume": 6874.0}, {"date": "2023-03-06", "close": 0.535, "volume": 7166.0}, {"date": "2023-03-07", "close": 0.53, "volume": 8695.0}, {"date": "2023-03-08", "close": 0.53, "volume": 2275.0}, {"date": "2023-03-09", "close": 0.515, "volume": 9707.0}, {"date": "2023-03-10", "close": 0.515, "volume": 29225.0}, {"date": "2023-03-13", "close": 0.52, "volume": 271775.0}, {"date": "2023-03-14", "close": 0.52, "volume": 84504.0}, {"date": "2023-03-15", "close": 0.51, "volume": 80420.0}, {"date": "2023-03-16", "close": 0.55, "volume": 2000.0}, {"date": "2023-03-17", "close": 0.52, "volume": 8606.0}, {"date": "2023-03-20", "close": 0.53, "volume": 64788.0}, {"date": "2023-03-21", "close": 0.49, "volume": 28498.0}, {"date": "2023-03-22", "close": 0.53, "volume": 530707.0}, {"date": "2023-03-23", "close": 0.505, "volume": 868434.0}, {"date": "2023-03-24", "close": 0.505, "volume": 7352.0}, {"date": "2023-03-27", "close": 0.515, "volume": 971350.0}, {"date": "2023-03-28", "close": 0.515, "volume": 664.0}, {"date": "2023-03-29", "close": 0.51, "volume": 48666.0}, {"date": "2023-03-30", "close": 0.5, "volume": 348815.0}, {"date": "2023-03-31", "close": 0.51, "volume": 858198.0}, {"date": "2023-04-03", "close": 0.52, "volume": 9007.0}, {"date": "2023-04-04", "close": 0.52, "volume": 34819.0}, {"date": "2023-04-05", "close": 0.535, "volume": 50449.0}, {"date": "2023-04-11", "close": 0.52, "volume": 5385.0}, {"date": "2023-04-12", "close": 0.51, "volume": 412299.0}, {"date": "2023-04-13", "close": 0.545, "volume": 271617.0}, {"date": "2023-04-18", "close": 0.525, "volume": 35022.0}, {"date": "2023-04-19", "close": 0.52, "volume": 46955.0}, {"date": "2023-04-20", "close": 0.53, "volume": 135587.0}, {"date": "2023-04-21", "close": 0.52, "volume": 31873.0}, {"date": "2023-04-24", "close": 0.55, "volume": 251.0}, {"date": "2023-04-26", "close": 0.515, "volume": 331435.0}, {"date": "2023-04-27", "close": 0.53, "volume": 141422.0}, {"date": "2023-04-28", "close": 0.52, "volume": 1963.0}, {"date": "2023-05-01", "close": 0.5, "volume": 106039.0}, {"date": "2023-05-02", "close": 0.5, "volume": 277858.0}, {"date": "2023-05-03", "close": 0.5, "volume": 5862.0}, {"date": "2023-05-04", "close": 0.485, "volume": 917.0}, {"date": "2023-05-05", "close": 0.485, "volume": 35446.0}, {"date": "2023-05-08", "close": 0.49, "volume": 1053.0}, {"date": "2023-05-09", "close": 0.49, "volume": 28316.0}, {"date": "2023-05-11", "close": 0.475, "volume": 50434.0}, {"date": "2023-05-15", "close": 0.485, "volume": 63286.0}, {"date": "2023-05-16", "close": 0.485, "volume": 84850.0}, {"date": "2023-05-17", "close": 0.485, "volume": 15009.0}, {"date": "2023-05-18", "close": 0.485, "volume": 4448.0}, {"date": "2023-05-19", "close": 0.485, "volume": 5926.0}, {"date": "2023-05-22", "close": 0.465, "volume": 101408.0}, {"date": "2023-05-23", "close": 0.465, "volume": 103000.0}, {"date": "2023-05-25", "close": 0.465, "volume": 2200.0}, {"date": "2023-05-29", "close": 0.47, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.47, "volume": 22012.0}, {"date": "2023-05-31", "close": 0.46, "volume": 10000.0}, {"date": "2023-06-01", "close": 0.4575, "volume": 11651.0}, {"date": "2023-06-02", "close": 0.455, "volume": 116832.0}, {"date": "2023-06-05", "close": 0.46, "volume": 237875.0}, {"date": "2023-06-06", "close": 0.455, "volume": 144320.0}, {"date": "2023-06-08", "close": 0.455, "volume": 50000.0}, {"date": "2023-06-09", "close": 0.45, "volume": 214420.0}, {"date": "2023-06-13", "close": 0.455, "volume": 597012.0}, {"date": "2023-06-14", "close": 0.465, "volume": 209413.0}, {"date": "2023-06-15", "close": 0.485, "volume": 86508.0}, {"date": "2023-06-16", "close": 0.48, "volume": 286720.0}, {"date": "2023-06-19", "close": 0.49, "volume": 72960.0}, {"date": "2023-06-20", "close": 0.5, "volume": 118458.0}, {"date": "2023-06-21", "close": 0.485, "volume": 100036.0}, {"date": "2023-06-22", "close": 0.495, "volume": 93970.0}, {"date": "2023-06-23", "close": 0.505, "volume": 179906.0}, {"date": "2023-06-26", "close": 0.5, "volume": 72117.0}, {"date": "2023-06-28", "close": 0.49, "volume": 544071.0}, {"date": "2023-06-29", "close": 0.47, "volume": 213396.0}, {"date": "2023-06-30", "close": 0.485, "volume": 133740.0}, {"date": "2023-07-03", "close": 0.49, "volume": 60992.0}, {"date": "2023-07-05", "close": 0.475, "volume": 2550.0}, {"date": "2023-07-06", "close": 0.455, "volume": 56791.0}, {"date": "2023-07-07", "close": 0.46, "volume": 10024.0}, {"date": "2023-07-10", "close": 0.47, "volume": 49989.0}, {"date": "2023-07-11", "close": 0.49, "volume": 1882.0}, {"date": "2023-07-12", "close": 0.485, "volume": 2808.0}, {"date": "2023-07-13", "close": 0.49, "volume": 156046.0}, {"date": "2023-07-14", "close": 0.49, "volume": 2000.0}, {"date": "2023-07-17", "close": 0.475, "volume": 30583.0}, {"date": "2023-07-18", "close": 0.475, "volume": 68400.0}, {"date": "2023-07-19", "close": 0.47, "volume": 805354.0}, {"date": "2023-07-20", "close": 0.48, "volume": 228948.0}, {"date": "2023-07-21", "close": 0.47, "volume": 178802.0}, {"date": "2023-07-24", "close": 0.465, "volume": 142778.0}, {"date": "2023-07-25", "close": 0.49, "volume": 123725.0}, {"date": "2023-07-26", "close": 0.49, "volume": 122691.0}, {"date": "2023-07-27", "close": 0.475, "volume": 4089.0}, {"date": "2023-07-28", "close": 0.47, "volume": 259395.0}, {"date": "2023-07-31", "close": 0.49, "volume": 146914.0}, {"date": "2023-08-01", "close": 0.495, "volume": 42551.0}, {"date": "2023-08-02", "close": 0.52, "volume": 273359.0}, {"date": "2023-08-03", "close": 0.5, "volume": 185831.0}, {"date": "2023-08-04", "close": 0.515, "volume": 26800.0}, {"date": "2023-08-07", "close": 0.5, "volume": 86649.0}, {"date": "2023-08-09", "close": 0.5, "volume": 10232.0}, {"date": "2023-08-10", "close": 0.505, "volume": 59832.0}, {"date": "2023-08-11", "close": 0.51, "volume": 1000.0}, {"date": "2023-08-14", "close": 0.505, "volume": 1371.0}, {"date": "2023-08-15", "close": 0.51, "volume": 83580.0}, {"date": "2023-08-17", "close": 0.5, "volume": 24868.0}, {"date": "2023-08-21", "close": 0.53, "volume": 37927.0}, {"date": "2023-08-22", "close": 0.53, "volume": 9999.0}, {"date": "2023-08-23", "close": 0.54, "volume": 472746.0}, {"date": "2023-08-24", "close": 0.55, "volume": 107825.0}, {"date": "2023-08-25", "close": 0.55, "volume": 33255.0}, {"date": "2023-08-28", "close": 0.55, "volume": 146301.0}, {"date": "2023-08-29", "close": 0.555, "volume": 32532.0}, {"date": "2023-08-30", "close": 0.55, "volume": 134142.0}, {"date": "2023-08-31", "close": 0.55, "volume": 84568.0}, {"date": "2023-09-01", "close": 0.55, "volume": 47798.0}, {"date": "2023-09-04", "close": 0.55, "volume": 305376.0}, {"date": "2023-09-05", "close": 0.55, "volume": 105552.0}, {"date": "2023-09-06", "close": 0.515, "volume": 58208.0}, {"date": "2023-09-07", "close": 0.54, "volume": 11871.0}, {"date": "2023-09-08", "close": 0.525, "volume": 519.0}, {"date": "2023-09-11", "close": 0.535, "volume": 3203.0}, {"date": "2023-09-12", "close": 0.52, "volume": 7891.0}, {"date": "2023-09-13", "close": 0.5, "volume": 90710.0}, {"date": "2023-09-14", "close": 0.525, "volume": 219945.0}, {"date": "2023-09-15", "close": 0.5, "volume": 3254.0}, {"date": "2023-09-18", "close": 0.485, "volume": 119293.0}, {"date": "2023-09-19", "close": 0.48, "volume": 200000.0}, {"date": "2023-09-20", "close": 0.51, "volume": 282047.0}, {"date": "2023-09-21", "close": 0.495, "volume": 275557.0}, {"date": "2023-09-22", "close": 0.515, "volume": 359107.0}, {"date": "2023-09-26", "close": 0.5, "volume": 408123.0}, {"date": "2023-09-27", "close": 0.5, "volume": 157392.0}, {"date": "2023-09-29", "close": 0.5, "volume": 3235.0}, {"date": "2023-10-02", "close": 0.495, "volume": 6691.0}, {"date": "2023-10-03", "close": 0.5, "volume": 12440.0}, {"date": "2023-10-04", "close": 0.5, "volume": 48298.0}, {"date": "2023-10-05", "close": 0.515, "volume": 244908.0}, {"date": "2023-10-06", "close": 0.525, "volume": 184277.0}, {"date": "2023-10-09", "close": 0.535, "volume": 28010.0}, {"date": "2023-10-10", "close": 0.5275, "volume": 70000.0}, {"date": "2023-10-11", "close": 0.535, "volume": 60674.0}, {"date": "2023-10-12", "close": 0.53, "volume": 88473.0}, {"date": "2023-10-13", "close": 0.53, "volume": 35730.0}, {"date": "2023-10-16", "close": 0.52, "volume": 15076.0}, {"date": "2023-10-18", "close": 0.525, "volume": 549115.0}, {"date": "2023-10-19", "close": 0.53, "volume": 218910.0}, {"date": "2023-10-20", "close": 0.54, "volume": 236782.0}, {"date": "2023-10-23", "close": 0.54, "volume": 83045.0}, {"date": "2023-10-24", "close": 0.54, "volume": 1500.0}, {"date": "2023-10-25", "close": 0.54, "volume": 10.0}, {"date": "2023-10-27", "close": 0.53, "volume": 233800.0}, {"date": "2023-10-30", "close": 0.52, "volume": 116307.0}, {"date": "2023-10-31", "close": 0.525, "volume": 329.0}, {"date": "2023-11-01", "close": 0.545, "volume": 58321.0}, {"date": "2023-11-02", "close": 0.52, "volume": 71682.0}, {"date": "2023-11-03", "close": 0.53, "volume": 116413.0}, {"date": "2023-11-06", "close": 0.53, "volume": 10000.0}, {"date": "2023-11-07", "close": 0.545, "volume": 164862.0}, {"date": "2023-11-08", "close": 0.55, "volume": 60000.0}, {"date": "2023-11-09", "close": 0.545, "volume": 10578.0}, {"date": "2023-11-13", "close": 0.56, "volume": 241596.0}, {"date": "2023-11-14", "close": 0.56, "volume": 84750.0}, {"date": "2023-11-15", "close": 0.55, "volume": 51983.0}, {"date": "2023-11-16", "close": 0.565, "volume": 2040.0}, {"date": "2023-11-17", "close": 0.58, "volume": 44411.0}, {"date": "2023-11-20", "close": 0.6, "volume": 109127.0}, {"date": "2023-11-21", "close": 0.61, "volume": 136176.0}, {"date": "2023-11-22", "close": 0.555, "volume": 160945.0}, {"date": "2023-11-24", "close": 0.58, "volume": 60552.0}, {"date": "2023-11-27", "close": 0.595, "volume": 97900.0}, {"date": "2023-11-28", "close": 0.57, "volume": 24885.0}, {"date": "2023-11-29", "close": 0.58, "volume": 77380.0}, {"date": "2023-11-30", "close": 0.58, "volume": 19179.0}, {"date": "2023-12-01", "close": 0.59, "volume": 5053.0}, {"date": "2023-12-04", "close": 0.5825, "volume": 233140.0}, {"date": "2023-12-05", "close": 0.57, "volume": 7149.0}, {"date": "2023-12-06", "close": 0.565, "volume": 78660.0}, {"date": "2023-12-07", "close": 0.57, "volume": 2668798.0}, {"date": "2023-12-08", "close": 0.57, "volume": 25000.0}, {"date": "2023-12-11", "close": 0.57, "volume": 82934.0}, {"date": "2023-12-12", "close": 0.57, "volume": 94642.0}, {"date": "2023-12-13", "close": 0.555, "volume": 7679.0}, {"date": "2023-12-14", "close": 0.565, "volume": 26200.0}, {"date": "2023-12-15", "close": 0.56, "volume": 119445.0}, {"date": "2023-12-18", "close": 0.56, "volume": 99673.0}, {"date": "2023-12-19", "close": 0.565, "volume": 66967.0}, {"date": "2023-12-20", "close": 0.58, "volume": 1079023.0}, {"date": "2023-12-21", "close": 0.59, "volume": 71515.0}, {"date": "2023-12-22", "close": 0.585, "volume": 13168.0}, {"date": "2023-12-27", "close": 0.585, "volume": 6783.0}, {"date": "2023-12-28", "close": 0.6, "volume": 3358.0}, {"date": "2023-12-29", "close": 0.58, "volume": 58455.0}, {"date": "2024-01-02", "close": 0.58, "volume": 50167.0}, {"date": "2024-01-03", "close": 0.59, "volume": 10770.0}, {"date": "2024-01-04", "close": 0.575, "volume": 5051.0}, {"date": "2024-01-05", "close": 0.58, "volume": 6000.0}, {"date": "2024-01-08", "close": 0.565, "volume": 115662.0}, {"date": "2024-01-09", "close": 0.56, "volume": 38876.0}, {"date": "2024-01-10", "close": 0.57, "volume": 19135.0}, {"date": "2024-01-11", "close": 0.575, "volume": 994.0}, {"date": "2024-01-12", "close": 0.56, "volume": 2268.0}, {"date": "2024-01-15", "close": 0.55, "volume": 24110.0}, {"date": "2024-01-16", "close": 0.57, "volume": 17218.0}, {"date": "2024-01-17", "close": 0.56, "volume": 2110147.0}, {"date": "2024-01-18", "close": 0.56, "volume": 85362.0}, {"date": "2024-01-19", "close": 0.56, "volume": 15011.0}, {"date": "2024-01-22", "close": 0.58, "volume": 50466.0}, {"date": "2024-01-23", "close": 0.58, "volume": 212064.0}, {"date": "2024-01-24", "close": 0.555, "volume": 105681.0}, {"date": "2024-01-25", "close": 0.58, "volume": 172580.0}, {"date": "2024-01-29", "close": 0.58, "volume": 109096.0}, {"date": "2024-01-30", "close": 0.6, "volume": 75260.0}, {"date": "2024-01-31", "close": 0.6, "volume": 102310.0}, {"date": "2024-02-01", "close": 0.585, "volume": 16642.0}, {"date": "2024-02-02", "close": 0.585, "volume": 64536.0}, {"date": "2024-02-05", "close": 0.595, "volume": 155127.0}, {"date": "2024-02-06", "close": 0.58, "volume": 172897.0}, {"date": "2024-02-07", "close": 0.585, "volume": 76931.0}, {"date": "2024-02-08", "close": 0.575, "volume": 73090.0}, {"date": "2024-02-09", "close": 0.58, "volume": 23450.0}, {"date": "2024-02-12", "close": 0.585, "volume": 19573.0}, {"date": "2024-02-13", "close": 0.57, "volume": 59368.0}, {"date": "2024-02-15", "close": 0.595, "volume": 233170.0}, {"date": "2024-02-16", "close": 0.59, "volume": 1830232.0}, {"date": "2024-02-19", "close": 0.595, "volume": 48639.0}, {"date": "2024-02-20", "close": 0.585, "volume": 12616.0}, {"date": "2024-02-21", "close": 0.595, "volume": 56246.0}, {"date": "2024-02-22", "close": 0.61, "volume": 166826.0}, {"date": "2024-02-23", "close": 0.62, "volume": 169720.0}, {"date": "2024-02-26", "close": 0.6, "volume": 215255.0}, {"date": "2024-02-27", "close": 0.59, "volume": 256675.0}, {"date": "2024-02-28", "close": 0.58, "volume": 94401.0}, {"date": "2024-02-29", "close": 0.58, "volume": 8924.0}, {"date": "2024-03-04", "close": 0.59, "volume": 35533.0}, {"date": "2024-03-05", "close": 0.585, "volume": 78757.0}, {"date": "2024-03-06", "close": 0.59, "volume": 157834.0}, {"date": "2024-03-07", "close": 0.575, "volume": 23560.0}, {"date": "2024-03-08", "close": 0.56, "volume": 65749.0}, {"date": "2024-03-11", "close": 0.585, "volume": 23853.0}, {"date": "2024-03-12", "close": 0.595, "volume": 122723.0}, {"date": "2024-03-13", "close": 0.595, "volume": 20985.0}, {"date": "2024-03-14", "close": 0.58, "volume": 10335.0}, {"date": "2024-03-18", "close": 0.6, "volume": 38560.0}, {"date": "2024-03-19", "close": 0.6, "volume": 112429.0}, {"date": "2024-03-20", "close": 0.58, "volume": 128372.0}, {"date": "2024-03-21", "close": 0.575, "volume": 41073.0}, {"date": "2024-03-25", "close": 0.57, "volume": 110454.0}, {"date": "2024-03-26", "close": 0.575, "volume": 80821.0}, {"date": "2024-03-27", "close": 0.585, "volume": 7016.0}, {"date": "2024-03-28", "close": 0.595, "volume": 43231.0}, {"date": "2024-04-02", "close": 0.6, "volume": 70768.0}, {"date": "2024-04-03", "close": 0.585, "volume": 52833.0}, {"date": "2024-04-04", "close": 0.6, "volume": 67378.0}, {"date": "2024-04-08", "close": 0.5975, "volume": 11320.0}, {"date": "2024-04-09", "close": 0.59, "volume": 3000.0}, {"date": "2024-04-10", "close": 0.59, "volume": 82573.0}, {"date": "2024-04-11", "close": 0.585, "volume": 5000.0}, {"date": "2024-04-15", "close": 0.58, "volume": 73757.0}, {"date": "2024-04-16", "close": 0.575, "volume": 77655.0}, {"date": "2024-04-17", "close": 0.6, "volume": 319948.0}, {"date": "2024-04-18", "close": 0.59, "volume": 265412.0}, {"date": "2024-04-19", "close": 0.6, "volume": 257192.0}, {"date": "2024-04-22", "close": 0.6, "volume": 50016.0}, {"date": "2024-04-23", "close": 0.605, "volume": 8173.0}, {"date": "2024-04-24", "close": 0.64, "volume": 274678.0}, {"date": "2024-04-26", "close": 0.645, "volume": 118097.0}, {"date": "2024-04-29", "close": 0.62, "volume": 277385.0}, {"date": "2024-04-30", "close": 0.61, "volume": 8468.0}, {"date": "2024-05-01", "close": 0.61, "volume": 125264.0}, {"date": "2024-05-02", "close": 0.59, "volume": 159370.0}, {"date": "2024-05-03", "close": 0.6, "volume": 443897.0}, {"date": "2024-05-06", "close": 0.6, "volume": 111112.0}, {"date": "2024-05-08", "close": 0.61, "volume": 60751.0}, {"date": "2024-05-09", "close": 0.59, "volume": 584793.0}, {"date": "2024-05-10", "close": 0.6, "volume": 225674.0}, {"date": "2024-05-13", "close": 0.595, "volume": 327519.0}, {"date": "2024-05-14", "close": 0.585, "volume": 487924.0}, {"date": "2024-05-15", "close": 0.585, "volume": 358490.0}, {"date": "2024-05-16", "close": 0.6, "volume": 1530866.0}, {"date": "2024-05-17", "close": 0.59, "volume": 1621032.0}, {"date": "2024-05-20", "close": 0.57, "volume": 710129.0}, {"date": "2024-05-21", "close": 0.58, "volume": 584819.0}, {"date": "2024-05-22", "close": 0.56, "volume": 671554.0}, {"date": "2024-05-23", "close": 0.58, "volume": 752460.0}, {"date": "2024-05-24", "close": 0.59, "volume": 765308.0}, {"date": "2024-05-27", "close": 0.585, "volume": 422823.0}, {"date": "2024-05-28", "close": 0.555, "volume": 526577.0}, {"date": "2024-05-29", "close": 0.57, "volume": 464198.0}, {"date": "2024-05-30", "close": 0.57, "volume": 1206652.0}, {"date": "2024-05-31", "close": 0.58, "volume": 346222.0}, {"date": "2024-06-03", "close": 0.575, "volume": 434055.0}, {"date": "2024-06-04", "close": 0.575, "volume": 1360291.0}, {"date": "2024-06-05", "close": 0.57, "volume": 567804.0}, {"date": "2024-06-06", "close": 0.57, "volume": 3366342.0}, {"date": "2024-06-07", "close": 0.56, "volume": 213722.0}, {"date": "2024-06-11", "close": 0.56, "volume": 626119.0}, {"date": "2024-06-12", "close": 0.55, "volume": 156455.0}, {"date": "2024-06-13", "close": 0.55, "volume": 336224.0}, {"date": "2024-06-14", "close": 0.545, "volume": 341380.0}, {"date": "2024-06-17", "close": 0.555, "volume": 478490.0}, {"date": "2024-06-18", "close": 0.545, "volume": 251537.0}, {"date": "2024-06-19", "close": 0.555, "volume": 127681.0}, {"date": "2024-06-20", "close": 0.575, "volume": 212185.0}, {"date": "2024-06-21", "close": 0.58, "volume": 111312.0}, {"date": "2024-06-24", "close": 0.58, "volume": 95336.0}, {"date": "2024-06-25", "close": 0.595, "volume": 260454.0}, {"date": "2024-06-26", "close": 0.6, "volume": 245028.0}, {"date": "2024-06-27", "close": 0.59, "volume": 1098549.0}, {"date": "2024-06-28", "close": 0.605, "volume": 267042.0}, {"date": "2024-07-01", "close": 0.58, "volume": 805360.0}, {"date": "2024-07-02", "close": 0.6, "volume": 339742.0}, {"date": "2024-07-03", "close": 0.605, "volume": 269947.0}, {"date": "2024-07-04", "close": 0.585, "volume": 946213.0}, {"date": "2024-07-05", "close": 0.6, "volume": 332213.0}, {"date": "2024-07-08", "close": 0.6, "volume": 452270.0}, {"date": "2024-07-09", "close": 0.59, "volume": 64695.0}, {"date": "2024-07-10", "close": 0.59, "volume": 888728.0}, {"date": "2024-07-11", "close": 0.595, "volume": 296634.0}, {"date": "2024-07-12", "close": 0.605, "volume": 393626.0}, {"date": "2024-07-15", "close": 0.595, "volume": 401105.0}, {"date": "2024-07-16", "close": 0.59, "volume": 873457.0}, {"date": "2024-07-17", "close": 0.59, "volume": 150380.0}, {"date": "2024-07-18", "close": 0.565, "volume": 338417.0}, {"date": "2024-07-19", "close": 0.59, "volume": 600299.0}, {"date": "2024-07-22", "close": 0.585, "volume": 110950.0}, {"date": "2024-07-23", "close": 0.6, "volume": 199555.0}, {"date": "2024-07-24", "close": 0.625, "volume": 1156518.0}, {"date": "2024-07-25", "close": 0.61, "volume": 524990.0}, {"date": "2024-07-26", "close": 0.615, "volume": 329509.0}, {"date": "2024-07-29", "close": 0.61, "volume": 414414.0}, {"date": "2024-07-30", "close": 0.61, "volume": 817109.0}, {"date": "2024-07-31", "close": 0.585, "volume": 308732.0}, {"date": "2024-08-01", "close": 0.605, "volume": 115256.0}, {"date": "2024-08-02", "close": 0.595, "volume": 243011.0}, {"date": "2024-08-05", "close": 0.56, "volume": 479539.0}, {"date": "2024-08-06", "close": 0.57, "volume": 342532.0}, {"date": "2024-08-07", "close": 0.585, "volume": 134172.0}, {"date": "2024-08-08", "close": 0.57, "volume": 236507.0}, {"date": "2024-08-09", "close": 0.6, "volume": 385164.0}, {"date": "2024-08-12", "close": 0.57, "volume": 337435.0}, {"date": "2024-08-13", "close": 0.595, "volume": 104347.0}, {"date": "2024-08-14", "close": 0.585, "volume": 49973.0}, {"date": "2024-08-15", "close": 0.6, "volume": 125413.0}, {"date": "2024-08-16", "close": 0.58, "volume": 245960.0}, {"date": "2024-08-19", "close": 0.585, "volume": 268625.0}, {"date": "2024-08-20", "close": 0.58, "volume": 319384.0}, {"date": "2024-08-21", "close": 0.595, "volume": 354929.0}, {"date": "2024-08-22", "close": 0.61, "volume": 1365388.0}, {"date": "2024-08-23", "close": 0.62, "volume": 1589467.0}, {"date": "2024-08-26", "close": 0.6, "volume": 638981.0}, {"date": "2024-08-27", "close": 0.595, "volume": 795018.0}, {"date": "2024-08-28", "close": 0.59, "volume": 636005.0}, {"date": "2024-08-29", "close": 0.56, "volume": 500632.0}, {"date": "2024-08-30", "close": 0.54, "volume": 477644.0}, {"date": "2024-09-02", "close": 0.58, "volume": 279114.0}, {"date": "2024-09-03", "close": 0.56, "volume": 151788.0}, {"date": "2024-09-04", "close": 0.54, "volume": 83440.0}, {"date": "2024-09-05", "close": 0.545, "volume": 89324.0}, {"date": "2024-09-06", "close": 0.55, "volume": 179899.0}, {"date": "2024-09-09", "close": 0.545, "volume": 76285.0}, {"date": "2024-09-10", "close": 0.535, "volume": 196695.0}, {"date": "2024-09-11", "close": 0.54, "volume": 33243.0}, {"date": "2024-09-12", "close": 0.53, "volume": 50309.0}, {"date": "2024-09-13", "close": 0.545, "volume": 237177.0}, {"date": "2024-09-16", "close": 0.55, "volume": 22073.0}, {"date": "2024-09-17", "close": 0.55, "volume": 367419.0}, {"date": "2024-09-18", "close": 0.55, "volume": 178930.0}, {"date": "2024-09-19", "close": 0.55, "volume": 58348.0}, {"date": "2024-09-20", "close": 0.54, "volume": 43048.0}, {"date": "2024-09-23", "close": 0.535, "volume": 53781.0}, {"date": "2024-09-24", "close": 0.525, "volume": 238333.0}, {"date": "2024-09-25", "close": 0.54, "volume": 327852.0}, {"date": "2024-09-26", "close": 0.53, "volume": 212665.0}, {"date": "2024-09-27", "close": 0.555, "volume": 151502.0}, {"date": "2024-09-30", "close": 0.545, "volume": 176471.0}, {"date": "2024-10-01", "close": 0.535, "volume": 67949.0}, {"date": "2024-10-02", "close": 0.535, "volume": 396350.0}, {"date": "2024-10-03", "close": 0.53, "volume": 54267.0}, {"date": "2024-10-04", "close": 0.53, "volume": 300264.0}, {"date": "2024-10-07", "close": 0.53, "volume": 70461.0}, {"date": "2024-10-08", "close": 0.52, "volume": 207433.0}, {"date": "2024-10-09", "close": 0.525, "volume": 149877.0}, {"date": "2024-10-10", "close": 0.52, "volume": 201463.0}, {"date": "2024-10-11", "close": 0.525, "volume": 128333.0}, {"date": "2024-10-14", "close": 0.535, "volume": 578457.0}, {"date": "2024-10-15", "close": 0.55, "volume": 823182.0}, {"date": "2024-10-16", "close": 0.55, "volume": 285390.0}, {"date": "2024-10-17", "close": 0.55, "volume": 711869.0}, {"date": "2024-10-18", "close": 0.56, "volume": 174540.0}, {"date": "2024-10-21", "close": 0.545, "volume": 406439.0}, {"date": "2024-10-22", "close": 0.54, "volume": 1097423.0}, {"date": "2024-10-23", "close": 0.53, "volume": 2110665.0}, {"date": "2024-10-24", "close": 0.53, "volume": 520960.0}, {"date": "2024-10-25", "close": 0.525, "volume": 272495.0}, {"date": "2024-10-28", "close": 0.525, "volume": 496363.0}, {"date": "2024-10-29", "close": 0.52, "volume": 1464009.0}, {"date": "2024-10-30", "close": 0.52, "volume": 304075.0}, {"date": "2024-10-31", "close": 0.525, "volume": 602882.0}, {"date": "2024-11-01", "close": 0.52, "volume": 697588.0}, {"date": "2024-11-04", "close": 0.51, "volume": 856579.0}, {"date": "2024-11-05", "close": 0.5, "volume": 1490957.0}, {"date": "2024-11-06", "close": 0.52, "volume": 755430.0}, {"date": "2024-11-07", "close": 0.36, "volume": 8564689.0}, {"date": "2024-11-08", "close": 0.395, "volume": 10607848.0}, {"date": "2024-11-11", "close": 0.365, "volume": 2766490.0}, {"date": "2024-11-12", "close": 0.335, "volume": 3128928.0}, {"date": "2024-11-13", "close": 0.32, "volume": 3517024.0}, {"date": "2024-11-14", "close": 0.335, "volume": 1637095.0}, {"date": "2024-11-15", "close": 0.35, "volume": 1414650.0}, {"date": "2024-11-18", "close": 0.365, "volume": 954389.0}, {"date": "2024-11-19", "close": 0.36, "volume": 1517615.0}, {"date": "2024-11-20", "close": 0.35, "volume": 358043.0}, {"date": "2024-11-21", "close": 0.34, "volume": 1355370.0}, {"date": "2024-11-22", "close": 0.34, "volume": 883956.0}, {"date": "2024-11-25", "close": 0.33, "volume": 912927.0}, {"date": "2024-11-26", "close": 0.325, "volume": 848116.0}, {"date": "2024-11-27", "close": 0.335, "volume": 393790.0}, {"date": "2024-11-28", "close": 0.325, "volume": 908374.0}, {"date": "2024-11-29", "close": 0.325, "volume": 855316.0}, {"date": "2024-12-02", "close": 0.325, "volume": 1154556.0}, {"date": "2024-12-03", "close": 0.325, "volume": 574772.0}, {"date": "2024-12-04", "close": 0.325, "volume": 511015.0}, {"date": "2024-12-05", "close": 0.34, "volume": 942656.0}, {"date": "2024-12-06", "close": 0.37, "volume": 683043.0}, {"date": "2024-12-09", "close": 0.35, "volume": 699768.0}, {"date": "2024-12-10", "close": 0.355, "volume": 209303.0}, {"date": "2024-12-11", "close": 0.355, "volume": 893784.0}, {"date": "2024-12-12", "close": 0.375, "volume": 558399.0}, {"date": "2024-12-13", "close": 0.37, "volume": 612735.0}, {"date": "2024-12-16", "close": 0.365, "volume": 713140.0}, {"date": "2024-12-17", "close": 0.37, "volume": 1253624.0}, {"date": "2024-12-18", "close": 0.4, "volume": 1041054.0}, {"date": "2024-12-19", "close": 0.375, "volume": 1238769.0}, {"date": "2024-12-20", "close": 0.365, "volume": 176931.0}, {"date": "2024-12-23", "close": 0.385, "volume": 256593.0}, {"date": "2024-12-24", "close": 0.36, "volume": 673527.0}, {"date": "2024-12-27", "close": 0.36, "volume": 235173.0}, {"date": "2024-12-30", "close": 0.38, "volume": 527181.0}, {"date": "2024-12-31", "close": 0.39, "volume": 417660.0}, {"date": "2025-01-02", "close": 0.385, "volume": 390035.0}, {"date": "2025-01-03", "close": 0.37, "volume": 412156.0}, {"date": "2025-01-06", "close": 0.37, "volume": 310945.0}, {"date": "2025-01-07", "close": 0.36, "volume": 301001.0}, {"date": "2025-01-08", "close": 0.375, "volume": 817723.0}, {"date": "2025-01-09", "close": 0.365, "volume": 1188561.0}, {"date": "2025-01-10", "close": 0.36, "volume": 524785.0}, {"date": "2025-01-13", "close": 0.36, "volume": 180438.0}, {"date": "2025-01-14", "close": 0.365, "volume": 28127.0}, {"date": "2025-01-15", "close": 0.36, "volume": 74104.0}, {"date": "2025-01-16", "close": 0.365, "volume": 99930.0}, {"date": "2025-01-17", "close": 0.36, "volume": 132941.0}, {"date": "2025-01-20", "close": 0.355, "volume": 618806.0}, {"date": "2025-01-21", "close": 0.375, "volume": 532756.0}, {"date": "2025-01-22", "close": 0.375, "volume": 228079.0}, {"date": "2025-01-23", "close": 0.375, "volume": 131137.0}, {"date": "2025-01-24", "close": 0.37, "volume": 128081.0}, {"date": "2025-01-28", "close": 0.37, "volume": 55259.0}, {"date": "2025-01-29", "close": 0.38, "volume": 126637.0}, {"date": "2025-01-30", "close": 0.375, "volume": 633258.0}, {"date": "2025-01-31", "close": 0.375, "volume": 121003.0}, {"date": "2025-02-03", "close": 0.37, "volume": 433039.0}, {"date": "2025-02-04", "close": 0.37, "volume": 290769.0}, {"date": "2025-02-05", "close": 0.38, "volume": 336606.0}, {"date": "2025-02-06", "close": 0.38, "volume": 389203.0}, {"date": "2025-02-07", "close": 0.375, "volume": 95624.0}, {"date": "2025-02-10", "close": 0.37, "volume": 190941.0}, {"date": "2025-02-11", "close": 0.385, "volume": 132926.0}, {"date": "2025-02-12", "close": 0.375, "volume": 1057001.0}, {"date": "2025-02-13", "close": 0.38, "volume": 275107.0}, {"date": "2025-02-14", "close": 0.395, "volume": 85044.0}, {"date": "2025-02-17", "close": 0.385, "volume": 51943.0}, {"date": "2025-02-18", "close": 0.38, "volume": 506366.0}, {"date": "2025-02-19", "close": 0.385, "volume": 27346.0}, {"date": "2025-02-20", "close": 0.39, "volume": 193342.0}, {"date": "2025-02-21", "close": 0.38, "volume": 515659.0}, {"date": "2025-02-24", "close": 0.38, "volume": 90872.0}, {"date": "2025-02-25", "close": 0.375, "volume": 575144.0}, {"date": "2025-02-26", "close": 0.385, "volume": 70812.0}, {"date": "2025-02-27", "close": 0.44, "volume": 4939903.0}, {"date": "2025-02-28", "close": 0.42, "volume": 1075500.0}, {"date": "2025-03-03", "close": 0.455, "volume": 1168389.0}, {"date": "2025-03-04", "close": 0.44, "volume": 220882.0}, {"date": "2025-03-05", "close": 0.435, "volume": 197890.0}, {"date": "2025-03-06", "close": 0.46, "volume": 787541.0}, {"date": "2025-03-07", "close": 0.4475, "volume": 353178.0}, {"date": "2025-03-10", "close": 0.47, "volume": 1161479.0}, {"date": "2025-03-11", "close": 0.485, "volume": 978181.0}, {"date": "2025-03-12", "close": 0.49, "volume": 534115.0}, {"date": "2025-03-13", "close": 0.49, "volume": 572642.0}, {"date": "2025-03-14", "close": 0.495, "volume": 1575854.0}, {"date": "2025-03-17", "close": 0.495, "volume": 721860.0}, {"date": "2025-03-18", "close": 0.47, "volume": 1649496.0}, {"date": "2025-03-19", "close": 0.47, "volume": 153264.0}, {"date": "2025-03-20", "close": 0.455, "volume": 315966.0}, {"date": "2025-03-21", "close": 0.47, "volume": 341653.0}, {"date": "2025-03-24", "close": 0.455, "volume": 330557.0}, {"date": "2025-03-25", "close": 0.49, "volume": 972623.0}, {"date": "2025-03-26", "close": 0.49, "volume": 1099834.0}, {"date": "2025-03-27", "close": 0.48, "volume": 641923.0}, {"date": "2025-03-28", "close": 0.49, "volume": 619904.0}, {"date": "2025-03-31", "close": 0.475, "volume": 361359.0}, {"date": "2025-04-01", "close": 0.47, "volume": 578786.0}, {"date": "2025-04-02", "close": 0.46, "volume": 541934.0}, {"date": "2025-04-03", "close": 0.475, "volume": 223916.0}, {"date": "2025-04-04", "close": 0.45, "volume": 239515.0}, {"date": "2025-04-07", "close": 0.435, "volume": 1517036.0}, {"date": "2025-04-08", "close": 0.425, "volume": 266357.0}, {"date": "2025-04-09", "close": 0.44, "volume": 327870.0}, {"date": "2025-04-10", "close": 0.435, "volume": 60811.0}, {"date": "2025-04-11", "close": 0.45, "volume": 213733.0}, {"date": "2025-04-14", "close": 0.45, "volume": 98279.0}, {"date": "2025-04-15", "close": 0.45, "volume": 590288.0}, {"date": "2025-04-16", "close": 0.45, "volume": 319459.0}, {"date": "2025-04-17", "close": 0.465, "volume": 389555.0}, {"date": "2025-04-22", "close": 0.4575, "volume": 32249.0}, {"date": "2025-04-23", "close": 0.45, "volume": 129459.0}, {"date": "2025-04-24", "close": 0.45, "volume": 887584.0}, {"date": "2025-04-28", "close": 0.465, "volume": 770930.0}, {"date": "2025-04-29", "close": 0.465, "volume": 162544.0}, {"date": "2025-04-30", "close": 0.465, "volume": 101922.0}, {"date": "2025-05-01", "close": 0.45, "volume": 320985.0}, {"date": "2025-05-02", "close": 0.45, "volume": 143755.0}, {"date": "2025-05-05", "close": 0.46, "volume": 116573.0}, {"date": "2025-05-06", "close": 0.455, "volume": 317819.0}, {"date": "2025-05-07", "close": 0.46, "volume": 216519.0}, {"date": "2025-05-08", "close": 0.445, "volume": 264774.0}, {"date": "2025-05-09", "close": 0.46, "volume": 962064.0}, {"date": "2025-05-12", "close": 0.47, "volume": 365801.0}, {"date": "2025-05-13", "close": 0.465, "volume": 802717.0}, {"date": "2025-05-14", "close": 0.49, "volume": 1406421.0}, {"date": "2025-05-15", "close": 0.5, "volume": 399743.0}, {"date": "2025-05-16", "close": 0.5, "volume": 282376.0}, {"date": "2025-05-19", "close": 0.47, "volume": 246795.0}, {"date": "2025-05-20", "close": 0.485, "volume": 156408.0}, {"date": "2025-05-21", "close": 0.49, "volume": 1959670.0}, {"date": "2025-05-22", "close": 0.495, "volume": 1724499.0}, {"date": "2025-05-23", "close": 0.51, "volume": 598859.0}, {"date": "2025-05-26", "close": 0.515, "volume": 480296.0}, {"date": "2025-05-27", "close": 0.505, "volume": 197865.0}, {"date": "2025-05-28", "close": 0.49, "volume": 469323.0}, {"date": "2025-05-29", "close": 0.49, "volume": 191864.0}, {"date": "2025-05-30", "close": 0.495, "volume": 217689.0}, {"date": "2025-06-02", "close": 0.5, "volume": 325498.0}, {"date": "2025-06-03", "close": 0.5, "volume": 84662.0}, {"date": "2025-06-04", "close": 0.495, "volume": 170800.0}, {"date": "2025-06-05", "close": 0.48, "volume": 1289786.0}, {"date": "2025-06-06", "close": 0.495, "volume": 1261995.0}, {"date": "2025-06-10", "close": 0.485, "volume": 1267237.0}, {"date": "2025-06-11", "close": 0.485, "volume": 987732.0}, {"date": "2025-06-12", "close": 0.485, "volume": 252026.0}, {"date": "2025-06-13", "close": 0.455, "volume": 553628.0}, {"date": "2025-06-16", "close": 0.47, "volume": 381444.0}, {"date": "2025-06-17", "close": 0.46, "volume": 301125.0}, {"date": "2025-06-18", "close": 0.455, "volume": 256933.0}, {"date": "2025-06-19", "close": 0.46, "volume": 633146.0}, {"date": "2025-06-20", "close": 0.46, "volume": 176499.0}, {"date": "2025-06-23", "close": 0.47, "volume": 623602.0}, {"date": "2025-06-24", "close": 0.45, "volume": 359650.0}, {"date": "2025-06-25", "close": 0.46, "volume": 554541.0}, {"date": "2025-06-26", "close": 0.455, "volume": 102102.0}, {"date": "2025-06-27", "close": 0.46, "volume": 124672.0}, {"date": "2025-06-30", "close": 0.46, "volume": 112176.0}, {"date": "2025-07-01", "close": 0.46, "volume": 96594.0}, {"date": "2025-07-02", "close": 0.445, "volume": 153627.0}, {"date": "2025-07-03", "close": 0.46, "volume": 258241.0}, {"date": "2025-07-04", "close": 0.45, "volume": 99911.0}, {"date": "2025-07-07", "close": 0.46, "volume": 253730.0}, {"date": "2025-07-08", "close": 0.445, "volume": 144459.0}, {"date": "2025-07-09", "close": 0.445, "volume": 4963.0}, {"date": "2025-07-10", "close": 0.465, "volume": 384068.0}, {"date": "2025-07-11", "close": 0.465, "volume": 651111.0}, {"date": "2025-07-14", "close": 0.465, "volume": 60613.0}, {"date": "2025-07-15", "close": 0.475, "volume": 421530.0}, {"date": "2025-07-16", "close": 0.46, "volume": 40816.0}, {"date": "2025-07-17", "close": 0.47, "volume": 291383.0}, {"date": "2025-07-18", "close": 0.48, "volume": 622901.0}, {"date": "2025-07-21", "close": 0.48, "volume": 60095.0}, {"date": "2025-07-22", "close": 0.48, "volume": 117956.0}, {"date": "2025-07-23", "close": 0.48, "volume": 235305.0}, {"date": "2025-07-24", "close": 0.475, "volume": 35332.0}, {"date": "2025-07-25", "close": 0.47, "volume": 221646.0}, {"date": "2025-07-28", "close": 0.475, "volume": 106684.0}, {"date": "2025-07-29", "close": 0.46, "volume": 377106.0}, {"date": "2025-07-30", "close": 0.46, "volume": 27046.0}, {"date": "2025-07-31", "close": 0.445, "volume": 419213.0}, {"date": "2025-08-01", "close": 0.42, "volume": 567579.0}, {"date": "2025-08-04", "close": 0.445, "volume": 209806.0}, {"date": "2025-08-05", "close": 0.475, "volume": 78930.0}, {"date": "2025-08-06", "close": 0.46, "volume": 2432.0}, {"date": "2025-08-07", "close": 0.46, "volume": 27489.0}, {"date": "2025-08-08", "close": 0.46, "volume": 109498.0}, {"date": "2025-08-11", "close": 0.455, "volume": 5604.0}, {"date": "2025-08-12", "close": 0.45, "volume": 154725.0}, {"date": "2025-08-13", "close": 0.45, "volume": 175928.0}, {"date": "2025-08-14", "close": 0.465, "volume": 129695.0}, {"date": "2025-08-15", "close": 0.455, "volume": 223372.0}, {"date": "2025-08-18", "close": 0.465, "volume": 497074.0}, {"date": "2025-08-19", "close": 0.455, "volume": 17990.0}, {"date": "2025-08-20", "close": 0.46, "volume": 311298.0}, {"date": "2025-08-21", "close": 0.46, "volume": 362631.0}, {"date": "2025-08-22", "close": 0.45, "volume": 146245.0}, {"date": "2025-08-25", "close": 0.475, "volume": 453291.0}, {"date": "2025-08-26", "close": 0.475, "volume": 391173.0}, {"date": "2025-08-27", "close": 0.47, "volume": 52235.0}, {"date": "2025-08-28", "close": 0.5, "volume": 2621070.0}, {"date": "2025-08-29", "close": 0.52, "volume": 2695890.0}, {"date": "2025-09-01", "close": 0.53, "volume": 1286652.0}, {"date": "2025-09-02", "close": 0.56, "volume": 2649917.0}, {"date": "2025-09-03", "close": 0.55, "volume": 1893945.0}, {"date": "2025-09-04", "close": 0.56, "volume": 984492.0}, {"date": "2025-09-05", "close": 0.565, "volume": 561388.0}, {"date": "2025-09-08", "close": 0.545, "volume": 797389.0}, {"date": "2025-09-09", "close": 0.57, "volume": 977230.0}, {"date": "2025-09-10", "close": 0.575, "volume": 1628413.0}, {"date": "2025-09-11", "close": 0.57, "volume": 1157852.0}, {"date": "2025-09-12", "close": 0.545, "volume": 764060.0}, {"date": "2025-09-15", "close": 0.57, "volume": 604611.0}, {"date": "2025-09-16", "close": 0.57, "volume": 2493386.0}, {"date": "2025-09-17", "close": 0.555, "volume": 831525.0}, {"date": "2025-09-18", "close": 0.57, "volume": 432368.0}, {"date": "2025-09-19", "close": 0.575, "volume": 972343.0}, {"date": "2025-09-22", "close": 0.55, "volume": 737571.0}, {"date": "2025-09-23", "close": 0.57, "volume": 380332.0}, {"date": "2025-09-24", "close": 0.57, "volume": 493695.0}, {"date": "2025-09-25", "close": 0.57, "volume": 956418.0}, {"date": "2025-09-26", "close": 0.58, "volume": 913405.0}, {"date": "2025-09-29", "close": 0.56, "volume": 812604.0}, {"date": "2025-09-30", "close": 0.58, "volume": 2487176.0}, {"date": "2025-10-01", "close": 0.58, "volume": 486864.0}, {"date": "2025-10-02", "close": 0.565, "volume": 765379.0}, {"date": "2025-10-03", "close": 0.595, "volume": 900551.0}, {"date": "2025-10-06", "close": 0.595, "volume": 634084.0}, {"date": "2025-10-07", "close": 0.6, "volume": 309302.0}, {"date": "2025-10-08", "close": 0.595, "volume": 257220.0}, {"date": "2025-10-09", "close": 0.57, "volume": 1134720.0}, {"date": "2025-10-10", "close": 0.595, "volume": 375611.0}, {"date": "2025-10-13", "close": 0.59, "volume": 391492.0}, {"date": "2025-10-14", "close": 0.595, "volume": 151936.0}, {"date": "2025-10-15", "close": 0.58, "volume": 381527.0}, {"date": "2025-10-16", "close": 0.59, "volume": 238619.0}, {"date": "2025-10-17", "close": 0.57, "volume": 1030147.0}, {"date": "2025-10-20", "close": 0.565, "volume": 440389.0}, {"date": "2025-10-21", "close": 0.57, "volume": 1357342.0}, {"date": "2025-10-22", "close": 0.57, "volume": 847338.0}, {"date": "2025-10-23", "close": 0.595, "volume": 879984.0}, {"date": "2025-10-24", "close": 0.595, "volume": 285861.0}, {"date": "2025-10-27", "close": 0.595, "volume": 598808.0}, {"date": "2025-10-28", "close": 0.6, "volume": 545190.0}, {"date": "2025-10-29", "close": 0.6, "volume": 916972.0}, {"date": "2025-10-30", "close": 0.605, "volume": 282047.0}, {"date": "2025-10-31", "close": 0.595, "volume": 215633.0}, {"date": "2025-11-03", "close": 0.59, "volume": 158650.0}, {"date": "2025-11-04", "close": 0.59, "volume": 253724.0}, {"date": "2025-11-05", "close": 0.59, "volume": 584950.0}, {"date": "2025-11-06", "close": 0.59, "volume": 173383.0}, {"date": "2025-11-07", "close": 0.585, "volume": 234823.0}, {"date": "2025-11-10", "close": 0.56, "volume": 481174.0}, {"date": "2025-11-11", "close": 0.585, "volume": 761406.0}, {"date": "2025-11-12", "close": 0.585, "volume": 322643.0}, {"date": "2025-11-13", "close": 0.58, "volume": 504889.0}, {"date": "2025-11-14", "close": 0.575, "volume": 1210675.0}, {"date": "2025-11-17", "close": 0.575, "volume": 297759.0}, {"date": "2025-11-18", "close": 0.575, "volume": 31183.0}, {"date": "2025-11-19", "close": 0.56, "volume": 61469.0}, {"date": "2025-11-20", "close": 0.56, "volume": 145033.0}, {"date": "2025-11-21", "close": 0.54, "volume": 264966.0}, {"date": "2025-11-24", "close": 0.56, "volume": 305215.0}, {"date": "2025-11-25", "close": 0.545, "volume": 503513.0}, {"date": "2025-11-26", "close": 0.565, "volume": 49836.0}, {"date": "2025-11-27", "close": 0.55, "volume": 385383.0}, {"date": "2025-11-28", "close": 0.56, "volume": 162556.0}, {"date": "2025-12-01", "close": 0.55, "volume": 81596.0}, {"date": "2025-12-02", "close": 0.55, "volume": 266436.0}, {"date": "2025-12-03", "close": 0.545, "volume": 94380.0}, {"date": "2025-12-04", "close": 0.545, "volume": 95387.0}, {"date": "2025-12-05", "close": 0.56, "volume": 53177.0}, {"date": "2025-12-08", "close": 0.56, "volume": 67091.0}, {"date": "2025-12-09", "close": 0.55, "volume": 273690.0}, {"date": "2025-12-10", "close": 0.555, "volume": 428782.0}, {"date": "2025-12-11", "close": 0.54, "volume": 461005.0}, {"date": "2025-12-12", "close": 0.55, "volume": 292558.0}, {"date": "2025-12-15", "close": 0.535, "volume": 116834.0}, {"date": "2025-12-16", "close": 0.52, "volume": 521900.0}, {"date": "2025-12-17", "close": 0.515, "volume": 233582.0}, {"date": "2025-12-18", "close": 0.54, "volume": 171482.0}, {"date": "2025-12-19", "close": 0.545, "volume": 2127832.0}, {"date": "2025-12-22", "close": 0.545, "volume": 251102.0}, {"date": "2025-12-23", "close": 0.55, "volume": 97927.0}, {"date": "2025-12-24", "close": 0.55, "volume": 8148.0}, {"date": "2025-12-29", "close": 0.57, "volume": 151199.0}, {"date": "2025-12-30", "close": 0.56, "volume": 96550.0}, {"date": "2025-12-31", "close": 0.55, "volume": 251002.0}, {"date": "2026-01-02", "close": 0.57, "volume": 50456.0}, {"date": "2026-01-05", "close": 0.565, "volume": 50045.0}, {"date": "2026-01-06", "close": 0.555, "volume": 117767.0}, {"date": "2026-01-07", "close": 0.57, "volume": 25932.0}, {"date": "2026-01-08", "close": 0.565, "volume": 186888.0}, {"date": "2026-01-09", "close": 0.58, "volume": 75971.0}, {"date": "2026-01-12", "close": 0.56, "volume": 216373.0}, {"date": "2026-01-13", "close": 0.57, "volume": 27230.0}, {"date": "2026-01-14", "close": 0.555, "volume": 27377.0}, {"date": "2026-01-15", "close": 0.56, "volume": 55061.0}, {"date": "2026-01-16", "close": 0.555, "volume": 1775.0}, {"date": "2026-01-19", "close": 0.545, "volume": 365809.0}, {"date": "2026-01-20", "close": 0.535, "volume": 533235.0}, {"date": "2026-01-21", "close": 0.54, "volume": 103427.0}, {"date": "2026-01-22", "close": 0.545, "volume": 202481.0}, {"date": "2026-01-23", "close": 0.535, "volume": 54239.0}, {"date": "2026-01-27", "close": 0.53, "volume": 167686.0}, {"date": "2026-01-28", "close": 0.52, "volume": 374710.0}, {"date": "2026-01-29", "close": 0.525, "volume": 156811.0}, {"date": "2026-01-30", "close": 0.52, "volume": 76729.0}, {"date": "2026-02-02", "close": 0.52, "volume": 23335.0}, {"date": "2026-02-03", "close": 0.54, "volume": 68664.0}, {"date": "2026-02-04", "close": 0.55, "volume": 369651.0}, {"date": "2026-02-05", "close": 0.52, "volume": 56351.0}, {"date": "2026-02-06", "close": 0.51, "volume": 283903.0}, {"date": "2026-02-09", "close": 0.555, "volume": 502382.0}, {"date": "2026-02-10", "close": 0.56, "volume": 269134.0}, {"date": "2026-02-11", "close": 0.53, "volume": 24084.0}, {"date": "2026-02-12", "close": 0.515, "volume": 311079.0}, {"date": "2026-02-13", "close": 0.515, "volume": 32373.0}, {"date": "2026-02-16", "close": 0.54, "volume": 176592.0}, {"date": "2026-02-17", "close": 0.535, "volume": 178795.0}, {"date": "2026-02-18", "close": 0.54, "volume": 45471.0}, {"date": "2026-02-19", "close": 0.55, "volume": 113737.0}, {"date": "2026-02-20", "close": 0.55, "volume": 438036.0}, {"date": "2026-02-23", "close": 0.535, "volume": 44106.0}, {"date": "2026-02-24", "close": 0.625, "volume": 4264055.0}, {"date": "2026-02-25", "close": 0.625, "volume": 3507509.0}, {"date": "2026-02-26", "close": 0.625, "volume": 21167685.0}, {"date": "2026-02-27", "close": 0.63, "volume": 1352473.0}, {"date": "2026-03-02", "close": 0.625, "volume": 1197071.0}, {"date": "2026-03-03", "close": 0.63, "volume": 3366097.0}, {"date": "2026-03-04", "close": 0.625, "volume": 3491168.0}, {"date": "2026-03-05", "close": 0.63, "volume": 1785541.0}, {"date": "2026-03-06", "close": 0.625, "volume": 2260785.0}, {"date": "2026-03-09", "close": 0.625, "volume": 2370661.0}, {"date": "2026-03-10", "close": 0.625, "volume": 10758748.0}, {"date": "2026-03-11", "close": 0.625, "volume": 1522541.0}, {"date": "2026-03-12", "close": 0.6275, "volume": 2906722.0}, {"date": "2026-03-13", "close": 0.6275, "volume": 1259380.0}, {"date": "2026-03-16", "close": 0.625, "volume": 386936.0}, {"date": "2026-03-17", "close": 0.63, "volume": 817224.0}, {"date": "2026-03-18", "close": 0.63, "volume": 994727.0}, {"date": "2026-03-19", "close": 0.63, "volume": 409378.0}, {"date": "2026-03-20", "close": 0.6325, "volume": 81012.0}, {"date": "2026-03-23", "close": 0.63, "volume": 2969600.0}, {"date": "2026-03-24", "close": 0.63, "volume": 2598228.0}, {"date": "2026-03-25", "close": 0.63, "volume": 292497.0}, {"date": "2026-03-26", "close": 0.63, "volume": 1441263.0}, {"date": "2026-03-27", "close": 0.635, "volume": 267711.0}, {"date": "2026-03-30", "close": 0.625, "volume": 6154792.0}, {"date": "2026-03-31", "close": 0.63, "volume": 3005349.0}, {"date": "2026-04-01", "close": 0.6325, "volume": 219346.0}, {"date": "2026-04-02", "close": 0.63, "volume": 1267294.0}, {"date": "2026-04-07", "close": 0.625, "volume": 189948.0}, {"date": "2026-04-08", "close": 0.625, "volume": 863355.0}, {"date": "2026-04-09", "close": 0.635, "volume": 3734.0}, {"date": "2026-04-10", "close": 0.625, "volume": 1866819.0}, {"date": "2026-04-13", "close": 0.625, "volume": 49382.0}, {"date": "2026-04-14", "close": 0.63, "volume": 7091868.0}, {"date": "2026-04-15", "close": 0.63, "volume": 1025409.0}, {"date": "2026-04-16", "close": 0.63, "volume": 1978733.0}, {"date": "2026-04-17", "close": 0.635, "volume": 339463.0}, {"date": "2026-04-20", "close": 0.63, "volume": 300632.0}, {"date": "2026-04-21", "close": 0.635, "volume": 113652.0}, {"date": "2026-04-22", "close": 0.635, "volume": 105270.0}, {"date": "2026-04-23", "close": 0.635, "volume": 450565.0}, {"date": "2026-04-24", "close": 0.64, "volume": 227826.0}, {"date": "2026-04-27", "close": 0.64, "volume": 19412.0}, {"date": "2026-04-28", "close": 0.64, "volume": 61907.0}, {"date": "2026-04-29", "close": 0.64, "volume": 243325.0}, {"date": "2026-04-30", "close": 0.635, "volume": 2176195.0}, {"date": "2026-05-01", "close": 0.63, "volume": 30613.0}, {"date": "2026-05-04", "close": 0.63, "volume": 2241.0}, {"date": "2026-05-05", "close": 0.63, "volume": 181667.0}, {"date": "2026-05-06", "close": 0.635, "volume": 166042.0}, {"date": "2026-05-07", "close": 0.63, "volume": 2035526.0}, {"date": "2026-05-08", "close": 0.63, "volume": 1579383.0}, {"date": "2026-05-11", "close": 0.63, "volume": 408533.0}, {"date": "2026-05-12", "close": 0.63, "volume": 110983.0}, {"date": "2026-05-13", "close": 0.63, "volume": 56418.0}, {"date": "2026-05-14", "close": 0.63, "volume": 20512.0}, {"date": "2026-05-15", "close": 0.64, "volume": 22810730.0}, {"date": "2026-05-18", "close": 0.635, "volume": 312004.0}, {"date": "2026-05-19", "close": 0.635, "volume": 120703.0}, {"date": "2026-05-20", "close": 0.635, "volume": 2160239.0}, {"date": "2026-05-21", "close": 0.635, "volume": 861700.0}, {"date": "2026-05-22", "close": 0.635, "volume": 54759.0}, {"date": "2026-05-25", "close": 0.635, "volume": 65155.0}, {"date": "2026-05-26", "close": 0.635, "volume": 48907.0}, {"date": "2026-05-27", "close": 0.635, "volume": 2366574.0}, {"date": "2026-05-28", "close": 0.635, "volume": 269990.0}, {"date": "2026-05-29", "close": 0.635, "volume": 300039.0}, {"date": "2026-06-01", "close": 0.635, "volume": 2616265.0}, {"date": "2026-06-02", "close": 0.635, "volume": 1768073.0}, {"date": "2026-06-03", "close": 0.635, "volume": 423231.0}, {"date": "2026-06-04", "close": 0.635, "volume": 254833.0}, {"date": "2026-06-05", "close": 0.635, "volume": 30058.0}, {"date": "2026-06-09", "close": 0.64, "volume": 944416.0}, {"date": "2026-06-10", "close": 0.6375, "volume": 1569565.0}, {"date": "2026-06-11", "close": 0.6375, "volume": 295417.0}, {"date": "2026-06-12", "close": 0.64, "volume": 184862.0}, {"date": "2026-06-15", "close": 0.64, "volume": 103047.0}, {"date": "2026-06-16", "close": 0.635, "volume": 77810.0}, {"date": "2026-06-17", "close": 0.64, "volume": 334726.0}, {"date": "2026-06-18", "close": 0.645, "volume": 1377759.0}, {"date": "2026-06-19", "close": 0.64, "volume": 38818.0}, {"date": "2026-06-22", "close": 0.64, "volume": 810.0}, {"date": "2026-06-23", "close": 0.64, "volume": 517372.0}, {"date": "2026-06-24", "close": 0.645, "volume": 129930.0}, {"date": "2026-06-25", "close": 0.645, "volume": 292212.0}, {"date": "2026-06-26", "close": 0.65, "volume": 747087.0}, {"date": "2026-06-29", "close": 0.65, "volume": 4375240.0}, {"date": "2026-06-30", "close": 0.65, "volume": 290218.0}, {"date": "2026-07-01", "close": 0.645, "volume": 464107.0}, {"date": "2026-07-02", "close": 0.645, "volume": 55369.0}, {"date": "2026-07-03", "close": 0.64, "volume": 411849.0}, {"date": "2026-07-06", "close": 0.65, "volume": 192750.0}, {"date": "2026-07-07", "close": 0.645, "volume": 75180.0}, {"date": "2026-07-08", "close": 0.65, "volume": 39409.0}, {"date": "2026-07-09", "close": 0.65, "volume": 38933.0}, {"date": "2026-07-10", "close": 0.645, "volume": 135847.0}, {"date": "2026-07-13", "close": 0.645, "volume": 291133.0}, {"date": "2026-07-14", "close": 0.645, "volume": 254867.0}, {"date": "2026-07-15", "close": 0.645, "volume": 113977.0}, {"date": "2026-07-16", "close": 0.6475, "volume": 243053.0}, {"date": "2026-07-17", "close": 0.645, "volume": 36842.0}, {"date": "2026-07-20", "close": 0.645, "volume": 115070.0}, {"date": "2026-07-21", "close": 0.65, "volume": 98915.0}, {"date": "2026-07-22", "close": 0.645, "volume": 200052.0}, {"date": "2026-07-23", "close": 0.645, "volume": 39844.0}, {"date": "2026-07-24", "close": 0.645, "volume": 89809.0}, {"date": "2026-07-27", "close": 0.645, "volume": 102003.0}, {"date": "2026-07-28", "close": 0.65, "volume": 96434.0}, {"date": "2026-07-29", "close": 0.65, "volume": 346169.0}, {"date": "2026-07-30", "close": 0.65, "volume": 783054.0}, {"date": "2026-07-31", "close": 0.65, "volume": 3750350.0}], "refreshing": true}