{"ticker": "EML", "overview": {"name": "EML Payments Limited", "country": "Australia", "industry": "Financial Services"}, "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": "EML", "has_prices": true, "as_of": "2026-09-18", "last": 0.215, "prev_close": 0.225, "change": -0.010000000000000009, "change_pct": -0.04444444444444448, "session_volume": 12557202.0, "vwap_5": 0.21878357662993556, "vwap_20": 0.23271478221281097, "vwap_60": 0.27700885465225616, "vwap_250": 0.5232870795748134, "high_52w": 0.96, "low_52w": 0.215, "avg_volume_20": 2079217.8, "sessions": 400, "market_cap": {"value": 87631717.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03146446", "src": "ASX", "ticker": "EML", "cik": "", "company": "EML Payments Limited", "company_raw": "EML Payments Limited", "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": "Substantial-holder notice lands on EML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146446", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48462}, {"id": "ASXSH-03142388", "src": "ASX", "ticker": "EML", "cik": "", "company": "EML Payments Limited", "company_raw": "EML Payments Limited", "who": "QVG Capital Pty Ltd", "who_key": "QVG Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "QVG Capital Pty Ltd restates 9.43% of EML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142388", "trade_date": "", "timestamp": "2026-09-30", "mins": 48462}, {"id": "ASX-03136169", "src": "ASX", "ticker": "EML", "cik": "", "company": "EML Payments Limited", "company_raw": "EML Payments Limited", "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": "A whale crosses a substantial-holding line in EML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136169", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85902}, {"id": "ASX-03134907", "src": "ASX", "ticker": "EML", "cik": "", "company": "EML Payments Limited", "company_raw": "EML Payments Limited", "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": "A whale crosses a substantial-holding line in EML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134907", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88782}, {"id": "ASX-03129133", "src": "ASX", "ticker": "EML", "cik": "", "company": "EML Payments Limited", "company_raw": "EML Payments Limited", "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": "A whale crosses a substantial-holding line in EML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129133", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101742}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "QVG Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.43, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142388-2A1700722", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Bortoli", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lang", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Connor Haley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Liddy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Adcock", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Toms", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-08", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Toms", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-04", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-20", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Toms", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-04", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-17", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Toms", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-15", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Browning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-15", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-15", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Liddy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-08", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Browning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-12", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Cregan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-12", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-13", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Browning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-26", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Liddy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-26", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Adcock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-26", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-26", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Cregan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-26", "source_url": "https://www.marketindex.com.au/asx/eml", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/eml", "needs_ocr": 0}], "directors": [{"name": "Thomas Cregan", "first_seen": "2014-11-26", "last_seen": "2014-11-26", "status": "past", "notices": 1}, {"name": "Robert Browning", "first_seen": "2014-11-26", "last_seen": "2014-11-26", "status": "past", "notices": 1}, {"name": "Tom Cregan", "first_seen": "2015-11-12", "last_seen": "2015-11-12", "status": "past", "notices": 1}, {"name": "Bob Browning", "first_seen": "2015-11-12", "last_seen": "2016-03-15", "status": "past", "notices": 2}, {"name": "Peter Martin", "first_seen": "2014-11-26", "last_seen": "2016-03-17", "status": "past", "notices": 2}, {"name": "John Toms", "first_seen": "2016-03-15", "last_seen": "2016-07-08", "status": "past", "notices": 4}, {"name": "Tony Adcock", "first_seen": "2014-11-26", "last_seen": "2023-02-27", "status": "past", "notices": 5}, {"name": "Melanie Wilson", "first_seen": "2023-02-27", "last_seen": "2023-02-27", "status": "past", "notices": 1}, {"name": "David Liddy", "first_seen": "2014-11-26", "last_seen": "2023-02-27", "status": "past", "notices": 3}, {"name": "Peter Lang", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}, {"name": "Patrick Connor Haley", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}, {"name": "Luke Bortoli", "first_seen": "2023-02-28", "last_seen": "2023-02-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Notice Of Meeting", "title": "EML 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149892-2A1704786"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - EML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146036-2A1702966"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - EML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143711-2A1701426"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142388-2A1700722"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Application for quotation of securities - EML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139956-2A1699400"}], "performance": {"ticker": "EML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-01-18", "close": 0.98189599, "volume": 138684.0}, {"date": "2006-01-19", "close": 1.36611616, "volume": 224092.0}, {"date": "2006-01-20", "close": 1.96379198, "volume": 533176.0}, {"date": "2006-01-23", "close": 1.66495407, "volume": 274115.0}, {"date": "2006-01-24", "close": 1.558226245, "volume": 61657.0}, {"date": "2006-01-25", "close": 1.49418955, "volume": 51956.0}, {"date": "2006-01-27", "close": 1.62226294, "volume": 20231.0}, {"date": "2006-01-30", "close": 1.515535115, "volume": 31841.0}, {"date": "2006-01-31", "close": 1.40880729, "volume": 55100.0}, {"date": "2006-02-01", "close": 1.19535164, "volume": 62212.0}, {"date": "2006-02-02", "close": 1.40880729, "volume": 75820.0}, {"date": "2006-02-03", "close": 1.32342503, "volume": 24309.0}, {"date": "2006-02-06", "close": 1.2807339, "volume": 37011.0}, {"date": "2006-02-07", "close": 1.259388335, "volume": 37305.0}, {"date": "2006-02-08", "close": 1.15266051, "volume": 15577.0}, {"date": "2006-02-09", "close": 1.15266051, "volume": 22210.0}, {"date": "2006-02-10", "close": 1.10996938, "volume": 15776.0}, {"date": "2006-02-13", "close": 1.06727825, "volume": 54722.0}, {"date": "2006-02-14", "close": 0.875168165, "volume": 34052.0}, {"date": "2006-02-15", "close": 0.960550425, "volume": 32680.0}, {"date": "2006-02-16", "close": 0.93920486, "volume": 11626.0}, {"date": "2006-02-17", "close": 0.960550425, "volume": 20496.0}, {"date": "2006-02-20", "close": 1.02458712, "volume": 4390.0}, {"date": "2006-02-21", "close": 1.06727825, "volume": 6234.0}, {"date": "2006-02-22", "close": 1.15266051, "volume": 23033.0}, {"date": "2006-02-23", "close": 1.174006075, "volume": 25415.0}, {"date": "2006-02-24", "close": 1.088623815, "volume": 13089.0}, {"date": "2006-02-27", "close": 1.088623815, "volume": 24595.0}, {"date": "2006-02-28", "close": 1.003241555, "volume": 16397.0}, {"date": "2006-03-01", "close": 1.045932685, "volume": 10307.0}, {"date": "2006-03-02", "close": 1.045932685, "volume": 8316.0}, {"date": "2006-03-06", "close": 1.088623815, "volume": 7649.0}, {"date": "2006-03-07", "close": 1.06727825, "volume": 11712.0}, {"date": "2006-03-08", "close": 1.06727825, "volume": 4685.0}, {"date": "2006-03-09", "close": 1.02458712, "volume": 583.0}, {"date": "2006-03-10", "close": 1.06727825, "volume": 2108.0}, {"date": "2006-03-13", "close": 0.98189599, "volume": 12604.0}, {"date": "2006-03-14", "close": 1.06727825, "volume": 6369.0}, {"date": "2006-03-15", "close": 1.045932685, "volume": 14054.0}, {"date": "2006-03-16", "close": 1.06727825, "volume": 5388.0}, {"date": "2006-03-17", "close": 1.02458712, "volume": 17474.0}, {"date": "2006-03-20", "close": 1.045932685, "volume": 3771.0}, {"date": "2006-03-21", "close": 1.045932685, "volume": 351.0}, {"date": "2006-03-22", "close": 1.06727825, "volume": 15706.0}, {"date": "2006-03-24", "close": 1.045932685, "volume": 11712.0}, {"date": "2006-03-27", "close": 1.06727825, "volume": 5809.0}, {"date": "2006-03-28", "close": 1.045932685, "volume": 2811.0}, {"date": "2006-03-29", "close": 1.045932685, "volume": 11244.0}, {"date": "2006-03-30", "close": 1.045932685, "volume": 590.0}, {"date": "2006-03-31", "close": 1.45149842, "volume": 92331.0}, {"date": "2006-04-03", "close": 1.2807339, "volume": 54024.0}, {"date": "2006-04-04", "close": 1.23804277, "volume": 12415.0}, {"date": "2006-04-05", "close": 1.2807339, "volume": 23061.0}, {"date": "2006-04-06", "close": 1.344770595, "volume": 5011.0}, {"date": "2006-04-07", "close": 1.32342503, "volume": 43335.0}, {"date": "2006-04-10", "close": 1.32342503, "volume": 14036.0}, {"date": "2006-04-11", "close": 1.216697205, "volume": 14521.0}, {"date": "2006-04-13", "close": 1.216697205, "volume": 6207.0}, {"date": "2006-04-18", "close": 1.19535164, "volume": 6885.0}, {"date": "2006-04-19", "close": 1.15266051, "volume": 22675.0}, {"date": "2006-04-20", "close": 1.15266051, "volume": 8621.0}, {"date": "2006-04-21", "close": 1.23804277, "volume": 10208.0}, {"date": "2006-04-24", "close": 1.23804277, "volume": 23358.0}, {"date": "2006-04-26", "close": 1.23804277, "volume": 4828.0}, {"date": "2006-04-27", "close": 1.15266051, "volume": 12415.0}, {"date": "2006-04-28", "close": 1.06727825, "volume": 33035.0}, {"date": "2006-05-01", "close": 1.06727825, "volume": 5932.0}, {"date": "2006-05-02", "close": 1.02458712, "volume": 4451.0}, {"date": "2006-05-03", "close": 1.06727825, "volume": 5177.0}, {"date": "2006-05-04", "close": 1.06727825, "volume": 26914.0}, {"date": "2006-05-05", "close": 1.06727825, "volume": 45677.0}, {"date": "2006-05-08", "close": 1.02458712, "volume": 56218.0}, {"date": "2006-05-09", "close": 0.960550425, "volume": 16138.0}, {"date": "2006-05-10", "close": 0.89651373, "volume": 30965.0}, {"date": "2006-05-12", "close": 0.89651373, "volume": 14523.0}, {"date": "2006-05-15", "close": 0.89651373, "volume": 7893.0}, {"date": "2006-05-16", "close": 0.8538226, "volume": 6090.0}, {"date": "2006-05-17", "close": 0.8538226, "volume": 26001.0}, {"date": "2006-05-18", "close": 0.832477035, "volume": 74862.0}, {"date": "2006-05-19", "close": 0.76844034, "volume": 25766.0}, {"date": "2006-05-22", "close": 0.72574921, "volume": 1171.0}, {"date": "2006-05-23", "close": 0.76844034, "volume": 11501.0}, {"date": "2006-05-24", "close": 0.72574921, "volume": 12883.0}, {"date": "2006-05-31", "close": 0.8538226, "volume": 6102.0}, {"date": "2006-06-01", "close": 0.89651373, "volume": 703.0}, {"date": "2006-06-02", "close": 0.81113147, "volume": 15642.0}, {"date": "2006-06-05", "close": 0.832477035, "volume": 4017.0}, {"date": "2006-06-06", "close": 0.8538226, "volume": 4685.0}, {"date": "2006-06-07", "close": 0.8538226, "volume": 21995.0}, {"date": "2006-06-08", "close": 0.8538226, "volume": 6547.0}, {"date": "2006-06-14", "close": 0.72574921, "volume": 9370.0}, {"date": "2006-06-15", "close": 0.747094775, "volume": 9838.0}, {"date": "2006-06-16", "close": 0.76844034, "volume": 2362.0}, {"date": "2006-06-28", "close": 0.533639125, "volume": 2811.0}, {"date": "2006-06-29", "close": 0.661712515, "volume": 16479.0}, {"date": "2006-06-30", "close": 0.55498469, "volume": 38415.0}, {"date": "2006-07-03", "close": 0.576330255, "volume": 586.0}, {"date": "2006-07-04", "close": 0.59767582, "volume": 1874.0}, {"date": "2006-07-05", "close": 0.64036695, "volume": 8034.0}, {"date": "2006-07-06", "close": 0.619021385, "volume": 7543.0}, {"date": "2006-07-07", "close": 0.64036695, "volume": 32161.0}, {"date": "2006-07-11", "close": 0.68305808, "volume": 2342.0}, {"date": "2006-07-12", "close": 0.76844034, "volume": 25181.0}, {"date": "2006-07-13", "close": 0.72574921, "volume": 17170.0}, {"date": "2006-07-14", "close": 0.72574921, "volume": 6324.0}, {"date": "2006-07-17", "close": 0.59767582, "volume": 10424.0}, {"date": "2006-07-18", "close": 0.619021385, "volume": 3127.0}, {"date": "2006-07-19", "close": 0.619021385, "volume": 4169.0}, {"date": "2006-07-20", "close": 0.64036695, "volume": 23424.0}, {"date": "2006-07-25", "close": 0.64036695, "volume": 7027.0}, {"date": "2006-07-26", "close": 0.619021385, "volume": 13492.0}, {"date": "2006-07-28", "close": 0.619021385, "volume": 4310.0}, {"date": "2006-08-01", "close": 0.59767582, "volume": 21584.0}, {"date": "2006-08-02", "close": 0.59767582, "volume": 6221.0}, {"date": "2006-08-04", "close": 0.55498469, "volume": 10072.0}, {"date": "2006-08-07", "close": 0.59767582, "volume": 7131.0}, {"date": "2006-08-08", "close": 0.64036695, "volume": 19676.0}, {"date": "2006-08-14", "close": 0.55498469, "volume": 27406.0}, {"date": "2006-08-15", "close": 0.55498469, "volume": 53430.0}, {"date": "2006-08-16", "close": 0.490947995, "volume": 22932.0}, {"date": "2006-08-18", "close": 0.533639125, "volume": 4685.0}, {"date": "2006-08-21", "close": 0.448256865, "volume": 25710.0}, {"date": "2006-08-22", "close": 0.533639125, "volume": 7905.0}, {"date": "2006-08-23", "close": 0.533639125, "volume": 236884.0}, {"date": "2006-08-24", "close": 0.55498469, "volume": 64477.0}, {"date": "2006-08-25", "close": 0.55498469, "volume": 14158.0}, {"date": "2006-08-28", "close": 0.51229356, "volume": 66773.0}, {"date": "2006-08-29", "close": 0.51229356, "volume": 31753.0}, {"date": "2006-08-30", "close": 0.51229356, "volume": 26807.0}, {"date": "2006-08-31", "close": 0.51229356, "volume": 57717.0}, {"date": "2006-09-01", "close": 0.51229356, "volume": 33013.0}, {"date": "2006-09-04", "close": 0.533639125, "volume": 81516.0}, {"date": "2006-09-05", "close": 0.576330255, "volume": 81183.0}, {"date": "2006-09-06", "close": 0.59767582, "volume": 25766.0}, {"date": "2006-09-07", "close": 0.59767582, "volume": 1171.0}, {"date": "2006-09-11", "close": 0.576330255, "volume": 4245.0}, {"date": "2006-09-12", "close": 0.51229356, "volume": 21260.0}, {"date": "2006-09-13", "close": 0.55498469, "volume": 18739.0}, {"date": "2006-09-15", "close": 0.51229356, "volume": 11712.0}, {"date": "2006-09-20", "close": 0.51229356, "volume": 12883.0}, {"date": "2006-09-21", "close": 0.55498469, "volume": 8198.0}, {"date": "2006-09-22", "close": 0.46960243, "volume": 13457.0}, {"date": "2006-09-25", "close": 0.490947995, "volume": 937.0}, {"date": "2006-09-27", "close": 0.490947995, "volume": 4685.0}, {"date": "2006-09-28", "close": 0.51229356, "volume": 127743.0}, {"date": "2006-09-29", "close": 0.55498469, "volume": 6031.0}, {"date": "2006-10-02", "close": 0.59767582, "volume": 1171.0}, {"date": "2006-10-03", "close": 0.619021385, "volume": 3514.0}, {"date": "2006-10-05", "close": 0.619021385, "volume": 2342.0}, {"date": "2006-10-06", "close": 0.619021385, "volume": 8081.0}, {"date": "2006-10-09", "close": 0.59767582, "volume": 2342.0}, {"date": "2006-10-12", "close": 0.576330255, "volume": 9838.0}, {"date": "2006-10-13", "close": 0.59767582, "volume": 351.0}, {"date": "2006-10-16", "close": 0.59767582, "volume": 4451.0}, {"date": "2006-10-18", "close": 0.59767582, "volume": 6810.0}, {"date": "2006-10-19", "close": 0.59767582, "volume": 6190.0}, {"date": "2006-10-24", "close": 0.55498469, "volume": 4351.0}, {"date": "2006-10-25", "close": 0.55498469, "volume": 5856.0}, {"date": "2006-10-30", "close": 0.55498469, "volume": 1171.0}, {"date": "2006-10-31", "close": 0.533639125, "volume": 2342.0}, {"date": "2006-11-01", "close": 0.576330255, "volume": 1977.0}, {"date": "2006-11-02", "close": 0.533639125, "volume": 293.0}, {"date": "2006-11-03", "close": 0.533639125, "volume": 17786.0}, {"date": "2006-11-06", "close": 0.55498469, "volume": 8333.0}, {"date": "2006-11-07", "close": 0.576330255, "volume": 4919.0}, {"date": "2006-11-09", "close": 0.576330255, "volume": 131.0}, {"date": "2006-11-13", "close": 0.576330255, "volume": 4554.0}, {"date": "2006-11-14", "close": 0.576330255, "volume": 9735.0}, {"date": "2006-11-16", "close": 0.576330255, "volume": 711.0}, {"date": "2006-11-17", "close": 0.51229356, "volume": 46848.0}, {"date": "2006-11-20", "close": 0.51229356, "volume": 23969.0}, {"date": "2006-11-21", "close": 0.533639125, "volume": 3748.0}, {"date": "2006-11-22", "close": 0.533639125, "volume": 8338.0}, {"date": "2006-11-23", "close": 0.51229356, "volume": 12306.0}, {"date": "2006-11-27", "close": 0.533639125, "volume": 15178.0}, {"date": "2006-11-28", "close": 0.55498469, "volume": 29916.0}, {"date": "2006-11-30", "close": 0.55498469, "volume": 8883.0}, {"date": "2006-12-01", "close": 0.55498469, "volume": 4000.0}, {"date": "2006-12-04", "close": 0.576330255, "volume": 17922.0}, {"date": "2006-12-05", "close": 0.576330255, "volume": 46830.0}, {"date": "2006-12-06", "close": 0.576330255, "volume": 28109.0}, {"date": "2006-12-07", "close": 0.59767582, "volume": 101678.0}, {"date": "2006-12-08", "close": 0.64036695, "volume": 3514.0}, {"date": "2006-12-11", "close": 0.59767582, "volume": 5422.0}, {"date": "2006-12-12", "close": 0.619021385, "volume": 4041.0}, {"date": "2006-12-13", "close": 0.619021385, "volume": 3791.0}, {"date": "2006-12-14", "close": 0.533639125, "volume": 50494.0}, {"date": "2006-12-19", "close": 0.55498469, "volume": 22975.0}, {"date": "2006-12-21", "close": 0.576330255, "volume": 9370.0}, {"date": "2006-12-22", "close": 0.576330255, "volume": 7027.0}, {"date": "2006-12-27", "close": 0.55498469, "volume": 30779.0}, {"date": "2006-12-28", "close": 0.576330255, "volume": 2342.0}, {"date": "2006-12-29", "close": 0.59767582, "volume": 4704.0}, {"date": "2007-01-02", "close": 0.76844034, "volume": 126608.0}, {"date": "2007-01-03", "close": 0.89651373, "volume": 48790.0}, {"date": "2007-01-04", "close": 0.8538226, "volume": 31107.0}, {"date": "2007-01-05", "close": 0.76844034, "volume": 24010.0}, {"date": "2007-01-08", "close": 0.76844034, "volume": 1928.0}, {"date": "2007-01-09", "close": 0.76844034, "volume": 9370.0}, {"date": "2007-01-11", "close": 0.76844034, "volume": 2108.0}, {"date": "2007-01-12", "close": 0.72574921, "volume": 23190.0}, {"date": "2007-01-15", "close": 0.704403645, "volume": 17100.0}, {"date": "2007-01-16", "close": 0.704403645, "volume": 2342.0}, {"date": "2007-01-18", "close": 0.747094775, "volume": 14054.0}, {"date": "2007-01-19", "close": 0.76844034, "volume": 4685.0}, {"date": "2007-01-22", "close": 0.72574921, "volume": 1874.0}, {"date": "2007-01-23", "close": 0.72574921, "volume": 468.0}, {"date": "2007-01-24", "close": 0.72574921, "volume": 2577.0}, {"date": "2007-01-25", "close": 0.76844034, "volume": 42749.0}, {"date": "2007-01-29", "close": 0.8538226, "volume": 25298.0}, {"date": "2007-01-31", "close": 0.875168165, "volume": 24450.0}, {"date": "2007-02-01", "close": 0.93920486, "volume": 24001.0}, {"date": "2007-02-02", "close": 0.98189599, "volume": 22721.0}, {"date": "2007-02-05", "close": 0.93920486, "volume": 44394.0}, {"date": "2007-02-06", "close": 0.93920486, "volume": 18189.0}, {"date": "2007-02-07", "close": 0.917859295, "volume": 1341.0}, {"date": "2007-02-08", "close": 0.832477035, "volume": 44225.0}, {"date": "2007-02-09", "close": 0.8538226, "volume": 4685.0}, {"date": "2007-02-12", "close": 0.875168165, "volume": 49191.0}, {"date": "2007-02-13", "close": 0.832477035, "volume": 18370.0}, {"date": "2007-02-14", "close": 0.8538226, "volume": 12883.0}, {"date": "2007-02-15", "close": 1.045932685, "volume": 340550.0}, {"date": "2007-02-16", "close": 1.003241555, "volume": 30066.0}, {"date": "2007-02-19", "close": 1.003241555, "volume": 40625.0}, {"date": "2007-02-20", "close": 0.98189599, "volume": 69673.0}, {"date": "2007-02-21", "close": 0.93920486, "volume": 20918.0}, {"date": "2007-02-22", "close": 0.875168165, "volume": 25051.0}, {"date": "2007-02-23", "close": 0.93920486, "volume": 11568.0}, {"date": "2007-02-26", "close": 0.93920486, "volume": 1654.0}, {"date": "2007-02-27", "close": 0.89651373, "volume": 13329.0}, {"date": "2007-02-28", "close": 0.81113147, "volume": 2811.0}, {"date": "2007-03-01", "close": 0.89651373, "volume": 4685.0}, {"date": "2007-03-02", "close": 0.8538226, "volume": 5001.0}, {"date": "2007-03-05", "close": 0.8538226, "volume": 16865.0}, {"date": "2007-03-07", "close": 0.8538226, "volume": 13219.0}, {"date": "2007-03-08", "close": 0.81113147, "volume": 11130.0}, {"date": "2007-03-09", "close": 0.89651373, "volume": 4788.0}, {"date": "2007-03-12", "close": 0.8538226, "volume": 8269.0}, {"date": "2007-03-13", "close": 0.8538226, "volume": 1101.0}, {"date": "2007-03-14", "close": 0.81113147, "volume": 12883.0}, {"date": "2007-03-15", "close": 0.81113147, "volume": 997.0}, {"date": "2007-03-16", "close": 0.8538226, "volume": 12776.0}, {"date": "2007-03-19", "close": 0.81113147, "volume": 8198.0}, {"date": "2007-03-20", "close": 0.76844034, "volume": 23757.0}, {"date": "2007-03-21", "close": 0.81113147, "volume": 6324.0}, {"date": "2007-03-22", "close": 0.81113147, "volume": 937.0}, {"date": "2007-03-23", "close": 0.832477035, "volume": 18739.0}, {"date": "2007-03-26", "close": 0.832477035, "volume": 7496.0}, {"date": "2007-03-27", "close": 0.704403645, "volume": 107555.0}, {"date": "2007-03-28", "close": 0.704403645, "volume": 61825.0}, {"date": "2007-03-29", "close": 0.704403645, "volume": 37315.0}, {"date": "2007-03-30", "close": 0.68305808, "volume": 40830.0}, {"date": "2007-04-02", "close": 0.68305808, "volume": 21082.0}, {"date": "2007-04-03", "close": 0.68305808, "volume": 65275.0}, {"date": "2007-04-04", "close": 0.68305808, "volume": 56650.0}, {"date": "2007-04-05", "close": 0.704403645, "volume": 8667.0}, {"date": "2007-04-10", "close": 0.704403645, "volume": 52263.0}, {"date": "2007-04-11", "close": 0.704403645, "volume": 30334.0}, {"date": "2007-04-12", "close": 0.704403645, "volume": 57272.0}, {"date": "2007-04-13", "close": 0.68305808, "volume": 62027.0}, {"date": "2007-04-16", "close": 0.661712515, "volume": 34523.0}, {"date": "2007-04-17", "close": 0.68305808, "volume": 14636.0}, {"date": "2007-04-18", "close": 0.704403645, "volume": 47977.0}, {"date": "2007-04-19", "close": 0.704403645, "volume": 13779.0}, {"date": "2007-04-20", "close": 0.704403645, "volume": 4685.0}, {"date": "2007-04-23", "close": 0.68305808, "volume": 21082.0}, {"date": "2007-04-24", "close": 0.68305808, "volume": 18313.0}, {"date": "2007-04-26", "close": 0.704403645, "volume": 93402.0}, {"date": "2007-04-27", "close": 0.704403645, "volume": 41217.0}, {"date": "2007-04-30", "close": 0.72574921, "volume": 27359.0}, {"date": "2007-05-01", "close": 0.747094775, "volume": 128862.0}, {"date": "2007-05-02", "close": 0.8538226, "volume": 206153.0}, {"date": "2007-05-03", "close": 0.832477035, "volume": 171507.0}, {"date": "2007-05-04", "close": 0.917859295, "volume": 267290.0}, {"date": "2007-05-07", "close": 1.02458712, "volume": 291280.0}, {"date": "2007-05-08", "close": 1.02458712, "volume": 122998.0}, {"date": "2007-05-09", "close": 1.06727825, "volume": 134154.0}, {"date": "2007-05-10", "close": 1.088623815, "volume": 64112.0}, {"date": "2007-05-11", "close": 1.06727825, "volume": 65296.0}, {"date": "2007-05-14", "close": 1.088623815, "volume": 38575.0}, {"date": "2007-05-15", "close": 1.10996938, "volume": 120400.0}, {"date": "2007-05-16", "close": 1.216697205, "volume": 97803.0}, {"date": "2007-05-17", "close": 1.19535164, "volume": 84062.0}, {"date": "2007-05-18", "close": 1.15266051, "volume": 49795.0}, {"date": "2007-05-21", "close": 1.23804277, "volume": 88189.0}, {"date": "2007-05-22", "close": 1.430152855, "volume": 270999.0}, {"date": "2007-05-23", "close": 1.2807339, "volume": 153118.0}, {"date": "2007-05-24", "close": 1.174006075, "volume": 140121.0}, {"date": "2007-05-25", "close": 1.10996938, "volume": 158674.0}, {"date": "2007-05-28", "close": 0.747094775, "volume": 384533.0}, {"date": "2007-05-29", "close": 0.76844034, "volume": 131568.0}, {"date": "2007-05-30", "close": 0.72574921, "volume": 63218.0}, {"date": "2007-05-31", "close": 0.72574921, "volume": 9592.0}, {"date": "2007-06-01", "close": 0.747094775, "volume": 92861.0}, {"date": "2007-06-04", "close": 0.8538226, "volume": 184985.0}, {"date": "2007-06-05", "close": 0.81113147, "volume": 44732.0}, {"date": "2007-06-06", "close": 0.81113147, "volume": 20098.0}, {"date": "2007-06-07", "close": 0.81113147, "volume": 42803.0}, {"date": "2007-06-08", "close": 0.76844034, "volume": 21082.0}, {"date": "2007-06-12", "close": 0.747094775, "volume": 26083.0}, {"date": "2007-06-13", "close": 0.704403645, "volume": 57389.0}, {"date": "2007-06-14", "close": 0.704403645, "volume": 22628.0}, {"date": "2007-06-15", "close": 0.789785905, "volume": 13851.0}, {"date": "2007-06-18", "close": 0.789785905, "volume": 10541.0}, {"date": "2007-06-19", "close": 0.704403645, "volume": 12181.0}, {"date": "2007-06-20", "close": 0.68305808, "volume": 85879.0}, {"date": "2007-06-21", "close": 0.64036695, "volume": 17357.0}, {"date": "2007-06-22", "close": 0.661712515, "volume": 106574.0}, {"date": "2007-06-25", "close": 0.76844034, "volume": 113787.0}, {"date": "2007-06-26", "close": 0.76844034, "volume": 49177.0}, {"date": "2007-06-27", "close": 0.68305808, "volume": 57220.0}, {"date": "2007-06-28", "close": 0.747094775, "volume": 46263.0}, {"date": "2007-06-29", "close": 0.789785905, "volume": 25981.0}, {"date": "2007-07-02", "close": 0.81113147, "volume": 27075.0}, {"date": "2007-07-03", "close": 0.72574921, "volume": 3748.0}, {"date": "2007-07-05", "close": 0.789785905, "volume": 14054.0}, {"date": "2007-07-06", "close": 0.72574921, "volume": 32817.0}, {"date": "2007-07-09", "close": 0.704403645, "volume": 7498.0}, {"date": "2007-07-11", "close": 0.72574921, "volume": 9901.0}, {"date": "2007-07-12", "close": 0.72574921, "volume": 14523.0}, {"date": "2007-07-13", "close": 0.72574921, "volume": 5856.0}, {"date": "2007-07-16", "close": 0.704403645, "volume": 2577.0}, {"date": "2007-07-17", "close": 0.72574921, "volume": 23893.0}, {"date": "2007-07-18", "close": 0.72574921, "volume": 468.0}, {"date": "2007-07-19", "close": 0.704403645, "volume": 17272.0}, {"date": "2007-07-20", "close": 0.704403645, "volume": 6535.0}, {"date": "2007-07-23", "close": 0.704403645, "volume": 19394.0}, {"date": "2007-07-24", "close": 0.704403645, "volume": 5388.0}, {"date": "2007-07-25", "close": 0.704403645, "volume": 52922.0}, {"date": "2007-07-26", "close": 0.72574921, "volume": 28109.0}, {"date": "2007-07-27", "close": 0.704403645, "volume": 42657.0}, {"date": "2007-07-30", "close": 0.704403645, "volume": 3471.0}, {"date": "2007-07-31", "close": 0.704403645, "volume": 10466.0}, {"date": "2007-08-01", "close": 0.704403645, "volume": 16397.0}, {"date": "2007-08-02", "close": 0.68305808, "volume": 36472.0}, {"date": "2007-08-03", "close": 0.661712515, "volume": 7780.0}, {"date": "2007-08-06", "close": 0.661712515, "volume": 12200.0}, {"date": "2007-08-09", "close": 0.619021385, "volume": 18044.0}, {"date": "2007-08-10", "close": 0.59767582, "volume": 22253.0}, {"date": "2007-08-13", "close": 0.68305808, "volume": 12883.0}, {"date": "2007-08-14", "close": 0.704403645, "volume": 14757.0}, {"date": "2007-08-15", "close": 0.59767582, "volume": 38373.0}, {"date": "2007-08-16", "close": 0.46960243, "volume": 52704.0}, {"date": "2007-08-17", "close": 0.59767582, "volume": 32325.0}, {"date": "2007-08-20", "close": 0.59767582, "volume": 80813.0}, {"date": "2007-08-21", "close": 0.51229356, "volume": 4685.0}, {"date": "2007-08-22", "close": 0.59767582, "volume": 66103.0}, {"date": "2007-08-23", "close": 0.64036695, "volume": 9370.0}, {"date": "2007-08-27", "close": 0.64036695, "volume": 4216.0}, {"date": "2007-08-28", "close": 0.533639125, "volume": 2940.0}, {"date": "2007-08-30", "close": 0.64036695, "volume": 14054.0}, {"date": "2007-09-03", "close": 0.619021385, "volume": 4685.0}, {"date": "2007-09-05", "close": 0.59767582, "volume": 16397.0}, {"date": "2007-09-06", "close": 0.55498469, "volume": 8667.0}, {"date": "2007-09-07", "close": 0.55498469, "volume": 25766.0}, {"date": "2007-09-10", "close": 0.533639125, "volume": 18482.0}, {"date": "2007-09-11", "close": 0.533639125, "volume": 9370.0}, {"date": "2007-09-12", "close": 0.533639125, "volume": 7538.0}, {"date": "2007-09-13", "close": 0.533639125, "volume": 9540.0}, {"date": "2007-09-17", "close": 0.533639125, "volume": 65843.0}, {"date": "2007-09-18", "close": 0.51229356, "volume": 21177.0}, {"date": "2007-09-19", "close": 0.533639125, "volume": 4685.0}, {"date": "2007-09-20", "close": 0.51229356, "volume": 27523.0}, {"date": "2007-09-21", "close": 0.533639125, "volume": 3769.0}, {"date": "2007-09-24", "close": 0.490947995, "volume": 46384.0}, {"date": "2007-09-25", "close": 0.490947995, "volume": 8901.0}, {"date": "2007-09-26", "close": 0.55498469, "volume": 14179.0}, {"date": "2007-09-27", "close": 0.51229356, "volume": 16350.0}, {"date": "2007-09-28", "close": 0.51229356, "volume": 1710.0}, {"date": "2007-10-02", "close": 0.490947995, "volume": 5153.0}, {"date": "2007-10-03", "close": 0.490947995, "volume": 1518.0}, {"date": "2007-10-04", "close": 0.490947995, "volume": 21784.0}, {"date": "2007-10-08", "close": 0.533639125, "volume": 17568.0}, {"date": "2007-10-09", "close": 0.533639125, "volume": 4919.0}, {"date": "2007-10-11", "close": 0.490947995, "volume": 16397.0}, {"date": "2007-10-12", "close": 0.46960243, "volume": 46848.0}, {"date": "2007-10-15", "close": 0.490947995, "volume": 13373.0}, {"date": "2007-10-16", "close": 0.51229356, "volume": 8409.0}, {"date": "2007-10-17", "close": 0.46960243, "volume": 25766.0}, {"date": "2007-10-18", "close": 0.46960243, "volume": 13333.0}, {"date": "2007-10-19", "close": 0.490947995, "volume": 62267.0}, {"date": "2007-10-22", "close": 0.46960243, "volume": 5856.0}, {"date": "2007-10-23", "close": 0.46960243, "volume": 5680.0}, {"date": "2007-10-24", "close": 0.533639125, "volume": 35538.0}, {"date": "2007-10-25", "close": 0.51229356, "volume": 26374.0}, {"date": "2007-10-26", "close": 0.55498469, "volume": 8733.0}, {"date": "2007-10-29", "close": 0.533639125, "volume": 6627.0}, {"date": "2007-10-30", "close": 0.533639125, "volume": 9370.0}, {"date": "2007-10-31", "close": 0.55498469, "volume": 49295.0}, {"date": "2007-11-01", "close": 0.59767582, "volume": 37479.0}, {"date": "2007-11-02", "close": 0.59767582, "volume": 3514.0}, {"date": "2007-11-05", "close": 0.619021385, "volume": 10564.0}, {"date": "2007-11-06", "close": 0.619021385, "volume": 9686.0}, {"date": "2007-11-07", "close": 0.68305808, "volume": 8245.0}, {"date": "2007-11-08", "close": 0.576330255, "volume": 7027.0}, {"date": "2007-11-12", "close": 0.533639125, "volume": 17615.0}, {"date": "2007-11-14", "close": 0.533639125, "volume": 30451.0}, {"date": "2007-11-15", "close": 0.55498469, "volume": 2342.0}, {"date": "2007-11-16", "close": 0.59767582, "volume": 11009.0}, {"date": "2007-11-19", "close": 0.51229356, "volume": 4685.0}, {"date": "2007-11-20", "close": 0.533639125, "volume": 468.0}, {"date": "2007-11-22", "close": 0.51229356, "volume": 9370.0}, {"date": "2007-11-23", "close": 0.490947995, "volume": 32794.0}, {"date": "2007-11-26", "close": 0.490947995, "volume": 10775.0}, {"date": "2007-11-27", "close": 0.55498469, "volume": 11712.0}, {"date": "2007-11-28", "close": 0.619021385, "volume": 1874.0}, {"date": "2007-11-29", "close": 0.490947995, "volume": 885.0}, {"date": "2007-12-03", "close": 0.51229356, "volume": 2370.0}, {"date": "2007-12-04", "close": 0.51229356, "volume": 5856.0}, {"date": "2007-12-05", "close": 0.51229356, "volume": 11712.0}, {"date": "2007-12-06", "close": 0.533639125, "volume": 1405.0}, {"date": "2007-12-07", "close": 0.59767582, "volume": 2342.0}, {"date": "2007-12-10", "close": 0.533639125, "volume": 9627.0}, {"date": "2007-12-11", "close": 0.490947995, "volume": 30451.0}, {"date": "2007-12-13", "close": 0.59767582, "volume": 30451.0}, {"date": "2007-12-19", "close": 0.490947995, "volume": 13563.0}, {"date": "2007-12-20", "close": 0.490947995, "volume": 522.0}, {"date": "2008-01-03", "close": 0.46960243, "volume": 31716.0}, {"date": "2008-01-04", "close": 0.59767582, "volume": 21231.0}, {"date": "2008-01-07", "close": 0.46960243, "volume": 21231.0}, {"date": "2008-01-08", "close": 0.55498469, "volume": 1766.0}, {"date": "2008-01-09", "close": 0.55498469, "volume": 1288.0}, {"date": "2008-01-10", "close": 0.51229356, "volume": 3642.0}, {"date": "2008-01-16", "close": 0.490947995, "volume": 2460.0}, {"date": "2008-01-17", "close": 0.490947995, "volume": 265.0}, {"date": "2008-01-18", "close": 0.490947995, "volume": 6952.0}, {"date": "2008-01-21", "close": 0.490947995, "volume": 3546.0}, {"date": "2008-01-22", "close": 0.533639125, "volume": 35891.0}, {"date": "2008-01-25", "close": 0.51229356, "volume": 4577.0}, {"date": "2008-01-30", "close": 0.51229356, "volume": 1171.0}, {"date": "2008-01-31", "close": 0.51229356, "volume": 2342.0}, {"date": "2008-02-01", "close": 0.51229356, "volume": 8564.0}, {"date": "2008-02-04", "close": 0.490947995, "volume": 26938.0}, {"date": "2008-02-06", "close": 0.490947995, "volume": 80.0}, {"date": "2008-02-08", "close": 0.490947995, "volume": 7027.0}, {"date": "2008-02-13", "close": 0.490947995, "volume": 937.0}, {"date": "2008-02-14", "close": 0.46960243, "volume": 17100.0}, {"date": "2008-02-15", "close": 0.46960243, "volume": 29749.0}, {"date": "2008-02-19", "close": 0.46960243, "volume": 29514.0}, {"date": "2008-02-20", "close": 0.490947995, "volume": 9370.0}, {"date": "2008-02-21", "close": 0.448256865, "volume": 14991.0}, {"date": "2008-02-22", "close": 0.448256865, "volume": 12101.0}, {"date": "2008-02-26", "close": 0.51229356, "volume": 27316.0}, {"date": "2008-02-28", "close": 0.46960243, "volume": 11712.0}, {"date": "2008-03-06", "close": 0.4269113, "volume": 6137.0}, {"date": "2008-03-10", "close": 0.4269113, "volume": 2554.0}, {"date": "2008-03-11", "close": 0.405565735, "volume": 234.0}, {"date": "2008-03-12", "close": 0.405565735, "volume": 1241.0}, {"date": "2008-03-13", "close": 0.405565735, "volume": 21338.0}, {"date": "2008-03-14", "close": 0.46960243, "volume": 6081.0}, {"date": "2008-03-18", "close": 0.46960243, "volume": 3832.0}, {"date": "2008-03-20", "close": 0.4269113, "volume": 7027.0}, {"date": "2008-03-25", "close": 0.4269113, "volume": 16397.0}, {"date": "2008-03-27", "close": 0.46960243, "volume": 2342.0}, {"date": "2008-04-03", "close": 0.4269113, "volume": 3514.0}, {"date": "2008-04-07", "close": 0.4269113, "volume": 7027.0}, {"date": "2008-04-08", "close": 0.405565735, "volume": 14640.0}, {"date": "2008-04-09", "close": 0.405565735, "volume": 1851.0}, {"date": "2008-04-10", "close": 0.4269113, "volume": 11712.0}, {"date": "2008-04-11", "close": 0.405565735, "volume": 23424.0}, {"date": "2008-04-17", "close": 0.405565735, "volume": 7496.0}, {"date": "2008-04-18", "close": 0.4269113, "volume": 11712.0}, {"date": "2008-04-22", "close": 0.4269113, "volume": 937.0}, {"date": "2008-04-23", "close": 0.4269113, "volume": 3818.0}, {"date": "2008-04-28", "close": 0.448256865, "volume": 4451.0}, {"date": "2008-04-29", "close": 0.448256865, "volume": 9588.0}, {"date": "2008-05-05", "close": 0.397027509, "volume": 4685.0}, {"date": "2008-05-06", "close": 0.38422017, "volume": 6442.0}, {"date": "2008-05-07", "close": 0.397027509, "volume": 10775.0}, {"date": "2008-05-12", "close": 0.388489283, "volume": 1287.0}, {"date": "2008-05-13", "close": 0.38422017, "volume": 7263.0}, {"date": "2008-05-15", "close": 0.375681944, "volume": 11477.0}, {"date": "2008-05-16", "close": 0.362874605, "volume": 23106.0}, {"date": "2008-05-19", "close": 0.38422017, "volume": 55469.0}, {"date": "2008-05-20", "close": 0.418373074, "volume": 16865.0}, {"date": "2008-05-21", "close": 0.38422017, "volume": 14295.0}, {"date": "2008-05-22", "close": 0.38422017, "volume": 35964.0}, {"date": "2008-05-26", "close": 0.38951031, "volume": 55352.0}, {"date": "2008-05-27", "close": 0.385535715, "volume": 2516.0}, {"date": "2008-05-28", "close": 0.37361193, "volume": 5032.0}, {"date": "2008-05-29", "close": 0.35771355, "volume": 5032.0}, {"date": "2008-05-30", "close": 0.34181517, "volume": 27676.0}, {"date": "2008-06-02", "close": 0.337840575, "volume": 16354.0}, {"date": "2008-06-03", "close": 0.337840575, "volume": 2516.0}, {"date": "2008-06-04", "close": 0.337840575, "volume": 19016.0}, {"date": "2008-06-12", "close": 0.33386598, "volume": 62648.0}, {"date": "2008-06-13", "close": 0.3179676, "volume": 9812.0}, {"date": "2008-06-16", "close": 0.337840575, "volume": 51515.0}, {"date": "2008-06-17", "close": 0.3179676, "volume": 2516.0}, {"date": "2008-06-18", "close": 0.3179676, "volume": 34721.0}, {"date": "2008-06-19", "close": 0.321942195, "volume": 2717.0}, {"date": "2008-06-20", "close": 0.321942195, "volume": 5032.0}, {"date": "2008-06-23", "close": 0.3179676, "volume": 13586.0}, {"date": "2008-06-24", "close": 0.27822165, "volume": 51376.0}, {"date": "2008-06-25", "close": 0.27822165, "volume": 14600.0}, {"date": "2008-06-26", "close": 0.27822165, "volume": 1510.0}, {"date": "2008-06-27", "close": 0.282196245, "volume": 38286.0}, {"date": "2008-06-30", "close": 0.258348675, "volume": 32708.0}, {"date": "2008-07-01", "close": 0.3179676, "volume": 25160.0}, {"date": "2008-07-02", "close": 0.3179676, "volume": 38745.0}, {"date": "2008-07-03", "close": 0.3179676, "volume": 10064.0}, {"date": "2008-07-04", "close": 0.33386598, "volume": 12580.0}, {"date": "2008-07-15", "close": 0.31001841, "volume": 12580.0}, {"date": "2008-07-18", "close": 0.298094625, "volume": 6982.0}, {"date": "2008-08-25", "close": 0.19872975, "volume": 37740.0}, {"date": "2008-08-28", "close": 0.234501105, "volume": 17863.0}, {"date": "2008-09-01", "close": 0.23052651, "volume": 23941.0}, {"date": "2008-09-02", "close": 0.2384757, "volume": 2220.0}, {"date": "2008-09-04", "close": 0.258348675, "volume": 1806.0}, {"date": "2008-09-09", "close": 0.258348675, "volume": 31497.0}, {"date": "2008-09-10", "close": 0.258348675, "volume": 6784.0}, {"date": "2008-09-11", "close": 0.23052651, "volume": 1219.0}, {"date": "2008-09-19", "close": 0.23052651, "volume": 2516.0}, {"date": "2008-09-23", "close": 0.226551915, "volume": 19625.0}, {"date": "2008-10-02", "close": 0.23052651, "volume": 1046.0}, {"date": "2008-10-13", "close": 0.218602725, "volume": 2390.0}, {"date": "2008-11-03", "close": 0.19872975, "volume": 22644.0}, {"date": "2008-11-04", "close": 0.1589838, "volume": 20631.0}, {"date": "2008-11-07", "close": 0.1589838, "volume": 9435.0}, {"date": "2008-11-14", "close": 0.139110825, "volume": 1032.0}, {"date": "2008-11-17", "close": 0.09539028, "volume": 11322.0}, {"date": "2008-11-19", "close": 0.083466495, "volume": 10945.0}, {"date": "2008-11-25", "close": 0.059618925, "volume": 25537.0}, {"date": "2008-11-27", "close": 0.07154271, "volume": 25160.0}, {"date": "2008-12-01", "close": 0.139110825, "volume": 1258.0}, {"date": "2008-12-19", "close": 0.099364875, "volume": 12580.0}, {"date": "2008-12-31", "close": 0.099364875, "volume": 13335.0}, {"date": "2009-01-02", "close": 0.08744109, "volume": 1761.0}, {"date": "2009-01-05", "close": 0.10333947, "volume": 15347.0}, {"date": "2009-01-06", "close": 0.099364875, "volume": 5284.0}, {"date": "2009-01-09", "close": 0.10333947, "volume": 12831.0}, {"date": "2009-01-13", "close": 0.099364875, "volume": 27173.0}, {"date": "2009-01-14", "close": 0.08744109, "volume": 20631.0}, {"date": "2009-01-15", "close": 0.0794919, "volume": 8912.0}, {"date": "2009-01-20", "close": 0.083466495, "volume": 12831.0}, {"date": "2009-01-21", "close": 0.09539028, "volume": 6038.0}, {"date": "2009-01-30", "close": 0.08744109, "volume": 102124.0}, {"date": "2009-02-03", "close": 0.091415685, "volume": 12580.0}, {"date": "2009-02-04", "close": 0.099364875, "volume": 1258.0}, {"date": "2009-02-10", "close": 0.11128866, "volume": 7296.0}, {"date": "2009-02-13", "close": 0.10333947, "volume": 35224.0}, {"date": "2009-02-19", "close": 0.11923785, "volume": 13586.0}, {"date": "2009-02-23", "close": 0.11128866, "volume": 113329.0}, {"date": "2009-02-25", "close": 0.11128866, "volume": 5032.0}, {"date": "2009-02-26", "close": 0.10333947, "volume": 7218.0}, {"date": "2009-02-27", "close": 0.10333947, "volume": 25160.0}, {"date": "2009-03-05", "close": 0.10333947, "volume": 5903.0}, {"date": "2009-03-06", "close": 0.08744109, "volume": 252.0}, {"date": "2009-03-11", "close": 0.0794919, "volume": 49062.0}, {"date": "2009-03-12", "close": 0.0794919, "volume": 20128.0}, {"date": "2009-03-18", "close": 0.08744109, "volume": 2893.0}, {"date": "2009-03-23", "close": 0.11923785, "volume": 81015.0}, {"date": "2009-03-25", "close": 0.139110825, "volume": 30192.0}, {"date": "2009-03-26", "close": 0.19872975, "volume": 55109.0}, {"date": "2009-03-30", "close": 0.19872975, "volume": 2600.0}, {"date": "2009-04-08", "close": 0.19872975, "volume": 2516.0}, {"date": "2009-04-14", "close": 0.123212445, "volume": 37740.0}, {"date": "2009-04-15", "close": 0.1589838, "volume": 4403.0}, {"date": "2009-04-16", "close": 0.1589838, "volume": 3774.0}, {"date": "2009-04-17", "close": 0.154567595, "volume": 19813.0}, {"date": "2009-04-20", "close": 0.150151378, "volume": 5661.0}, {"date": "2009-04-21", "close": 0.150151378, "volume": 2264.0}, {"date": "2009-04-22", "close": 0.150151378, "volume": 2717.0}, {"date": "2009-04-28", "close": 0.150151378, "volume": 8208.0}, {"date": "2009-04-29", "close": 0.150151378, "volume": 18817.0}, {"date": "2009-05-01", "close": 0.163400029, "volume": 6340.0}, {"date": "2009-05-04", "close": 0.154567595, "volume": 9216.0}, {"date": "2009-05-05", "close": 0.141318944, "volume": 22644.0}, {"date": "2009-05-06", "close": 0.154567595, "volume": 6680.0}, {"date": "2009-05-07", "close": 0.154567595, "volume": 6793.0}, {"date": "2009-05-13", "close": 0.13248651, "volume": 157018.0}, {"date": "2009-05-14", "close": 0.110405425, "volume": 95274.0}, {"date": "2009-05-15", "close": 0.13248651, "volume": 104104.0}, {"date": "2009-05-18", "close": 0.13248651, "volume": 14379.0}, {"date": "2009-05-19", "close": 0.119237859, "volume": 18115.0}, {"date": "2009-05-20", "close": 0.123654076, "volume": 8831.0}, {"date": "2009-05-27", "close": 0.13248651, "volume": 7925.0}, {"date": "2009-05-28", "close": 0.13248651, "volume": 11322.0}, {"date": "2009-05-29", "close": 0.13248651, "volume": 1132.0}, {"date": "2009-06-04", "close": 0.13248651, "volume": 5774.0}, {"date": "2009-06-09", "close": 0.13248651, "volume": 50269.0}, {"date": "2009-06-10", "close": 0.119237859, "volume": 453.0}, {"date": "2009-06-12", "close": 0.163400029, "volume": 18398.0}, {"date": "2009-06-17", "close": 0.13248651, "volume": 50949.0}, {"date": "2009-06-19", "close": 0.141318944, "volume": 3736.0}, {"date": "2009-06-24", "close": 0.141318944, "volume": 1132.0}, {"date": "2009-06-25", "close": 0.141318944, "volume": 1980.0}, {"date": "2009-06-26", "close": 0.141318944, "volume": 10030.0}, {"date": "2009-07-01", "close": 0.136902727, "volume": 2142.0}, {"date": "2009-07-02", "close": 0.141318944, "volume": 38107.0}, {"date": "2009-07-03", "close": 0.163400029, "volume": 57147.0}, {"date": "2009-07-06", "close": 0.167816246, "volume": 33966.0}, {"date": "2009-07-07", "close": 0.167816246, "volume": 9058.0}, {"date": "2009-07-21", "close": 0.154567595, "volume": 15443.0}, {"date": "2009-07-23", "close": 0.17664868, "volume": 50484.0}, {"date": "2009-07-29", "close": 0.172232463, "volume": 12454.0}, {"date": "2009-07-30", "close": 0.172232463, "volume": 22644.0}, {"date": "2009-07-31", "close": 0.172232463, "volume": 4302.0}, {"date": "2009-08-05", "close": 0.163400029, "volume": 62270.0}, {"date": "2009-08-06", "close": 0.150151378, "volume": 3963.0}, {"date": "2009-08-10", "close": 0.154567595, "volume": 14404.0}, {"date": "2009-08-11", "close": 0.141318944, "volume": 13586.0}, {"date": "2009-08-13", "close": 0.172232463, "volume": 16983.0}, {"date": "2009-08-14", "close": 0.181064897, "volume": 21285.0}, {"date": "2009-08-17", "close": 0.181064897, "volume": 52425.0}, {"date": "2009-08-20", "close": 0.194313548, "volume": 24240.0}, {"date": "2009-08-21", "close": 0.211978416, "volume": 8020.0}, {"date": "2009-08-26", "close": 0.26497302, "volume": 19581.0}, {"date": "2009-08-27", "close": 0.256140586, "volume": 63031.0}, {"date": "2009-08-28", "close": 0.30913519, "volume": 95104.0}, {"date": "2009-08-31", "close": 0.313551407, "volume": 18115.0}, {"date": "2009-09-01", "close": 0.313551407, "volume": 6668.0}, {"date": "2009-09-02", "close": 0.30913519, "volume": 23849.0}, {"date": "2009-09-03", "close": 0.300302756, "volume": 19247.0}, {"date": "2009-09-04", "close": 0.30913519, "volume": 37457.0}, {"date": "2009-09-07", "close": 0.269389237, "volume": 21738.0}, {"date": "2009-09-08", "close": 0.287054105, "volume": 19894.0}, {"date": "2009-09-09", "close": 0.269389237, "volume": 109399.0}, {"date": "2009-09-10", "close": 0.273805454, "volume": 33966.0}, {"date": "2009-09-11", "close": 0.348881143, "volume": 123388.0}, {"date": "2009-09-14", "close": 0.357713577, "volume": 60855.0}, {"date": "2009-09-15", "close": 0.287054105, "volume": 214383.0}, {"date": "2009-09-16", "close": 0.35329736, "volume": 27682.0}, {"date": "2009-09-17", "close": 0.35329736, "volume": 39627.0}, {"date": "2009-09-18", "close": 0.375378445, "volume": 20674.0}, {"date": "2009-09-21", "close": 0.39745953, "volume": 75944.0}, {"date": "2009-09-22", "close": 0.366546011, "volume": 35142.0}, {"date": "2009-09-23", "close": 0.366546011, "volume": 10146.0}, {"date": "2009-09-24", "close": 0.370962228, "volume": 65871.0}, {"date": "2009-09-25", "close": 0.370962228, "volume": 3193.0}, {"date": "2009-09-28", "close": 0.370962228, "volume": 6142.0}, {"date": "2009-09-30", "close": 0.375378445, "volume": 15788.0}, {"date": "2009-10-01", "close": 0.357713577, "volume": 29796.0}, {"date": "2009-10-02", "close": 0.375378445, "volume": 5328.0}, {"date": "2009-10-06", "close": 0.375378445, "volume": 31022.0}, {"date": "2009-10-08", "close": 0.340048709, "volume": 6793.0}, {"date": "2009-10-09", "close": 0.375378445, "volume": 10930.0}, {"date": "2009-10-12", "close": 0.375378445, "volume": 3698.0}, {"date": "2009-10-13", "close": 0.35329736, "volume": 13240.0}, {"date": "2009-10-15", "close": 0.357713577, "volume": 5661.0}, {"date": "2009-10-16", "close": 0.362129794, "volume": 20153.0}, {"date": "2009-10-19", "close": 0.393043313, "volume": 44405.0}, {"date": "2009-10-20", "close": 0.52994604, "volume": 165221.0}, {"date": "2009-10-21", "close": 0.48578387, "volume": 62509.0}, {"date": "2009-10-22", "close": 0.437205483, "volume": 43602.0}, {"date": "2009-10-23", "close": 0.419540615, "volume": 43023.0}, {"date": "2009-10-26", "close": 0.48578387, "volume": 180064.0}, {"date": "2009-10-28", "close": 0.463702785, "volume": 45288.0}, {"date": "2009-10-29", "close": 0.39745953, "volume": 47552.0}, {"date": "2009-10-30", "close": 0.507864955, "volume": 1359.0}, {"date": "2009-11-02", "close": 0.4416217, "volume": 1132.0}, {"date": "2009-11-05", "close": 0.375378445, "volume": 60119.0}, {"date": "2009-11-06", "close": 0.4416217, "volume": 33966.0}, {"date": "2009-11-10", "close": 0.39745953, "volume": 11751.0}, {"date": "2009-11-12", "close": 0.432789266, "volume": 21027.0}, {"date": "2009-11-16", "close": 0.419540615, "volume": 6725.0}, {"date": "2009-11-18", "close": 0.375378445, "volume": 113.0}, {"date": "2009-11-19", "close": 0.428373049, "volume": 5661.0}, {"date": "2009-11-20", "close": 0.419540615, "volume": 1786.0}, {"date": "2009-11-25", "close": 0.415124398, "volume": 29437.0}, {"date": "2009-11-26", "close": 0.379794662, "volume": 7925.0}, {"date": "2009-11-27", "close": 0.406291964, "volume": 24682.0}, {"date": "2009-11-30", "close": 0.419540615, "volume": 24002.0}, {"date": "2009-12-01", "close": 0.428373049, "volume": 75701.0}, {"date": "2009-12-02", "close": 0.428373049, "volume": 16411.0}, {"date": "2009-12-03", "close": 0.428373049, "volume": 31701.0}, {"date": "2009-12-04", "close": 0.410708181, "volume": 15425.0}, {"date": "2009-12-07", "close": 0.415124398, "volume": 93209.0}, {"date": "2009-12-08", "close": 0.410708181, "volume": 12470.0}, {"date": "2009-12-15", "close": 0.357713577, "volume": 49669.0}, {"date": "2009-12-16", "close": 0.357713577, "volume": 13541.0}, {"date": "2009-12-18", "close": 0.35329736, "volume": 43071.0}, {"date": "2009-12-21", "close": 0.331216275, "volume": 18220.0}, {"date": "2009-12-22", "close": 0.331216275, "volume": 6703.0}, {"date": "2010-01-04", "close": 0.331216275, "volume": 5510.0}, {"date": "2010-01-05", "close": 0.331216275, "volume": 613.0}, {"date": "2010-01-07", "close": 0.331216275, "volume": 33966.0}, {"date": "2010-01-08", "close": 0.331216275, "volume": 5336.0}, {"date": "2010-01-11", "close": 0.331216275, "volume": 5661.0}, {"date": "2010-01-12", "close": 0.331216275, "volume": 325.0}, {"date": "2010-01-15", "close": 0.30913519, "volume": 12469.0}, {"date": "2010-01-19", "close": 0.39745953, "volume": 24908.0}, {"date": "2010-01-20", "close": 0.39745953, "volume": 9737.0}, {"date": "2010-01-22", "close": 0.35329736, "volume": 1812.0}, {"date": "2010-01-27", "close": 0.35329736, "volume": 8378.0}, {"date": "2010-01-28", "close": 0.35329736, "volume": 566.0}, {"date": "2010-02-01", "close": 0.313551407, "volume": 5648.0}, {"date": "2010-02-02", "close": 0.35329736, "volume": 7699.0}, {"date": "2010-02-03", "close": 0.35329736, "volume": 10190.0}, {"date": "2010-02-05", "close": 0.30913519, "volume": 37362.0}, {"date": "2010-02-09", "close": 0.30913519, "volume": 453.0}, {"date": "2010-02-10", "close": 0.30913519, "volume": 2320.0}, {"date": "2010-02-15", "close": 0.287054105, "volume": 4529.0}, {"date": "2010-02-16", "close": 0.287054105, "volume": 1132.0}, {"date": "2010-02-17", "close": 0.26497302, "volume": 4529.0}, {"date": "2010-02-18", "close": 0.287054105, "volume": 4529.0}, {"date": "2010-02-24", "close": 0.26497302, "volume": 3397.0}, {"date": "2010-03-02", "close": 0.26497302, "volume": 14926.0}, {"date": "2010-03-03", "close": 0.26497302, "volume": 22644.0}, {"date": "2010-03-05", "close": 0.26497302, "volume": 2264.0}, {"date": "2010-03-11", "close": 0.287054105, "volume": 20167.0}, {"date": "2010-03-12", "close": 0.317967624, "volume": 7349.0}, {"date": "2010-03-15", "close": 0.348881143, "volume": 39457.0}, {"date": "2010-03-16", "close": 0.393043313, "volume": 78959.0}, {"date": "2010-03-17", "close": 0.39689804, "volume": 28619.0}, {"date": "2010-03-18", "close": 0.43077958, "volume": 70245.0}, {"date": "2010-03-19", "close": 0.3146143, "volume": 20301.0}, {"date": "2010-03-22", "close": 0.3146143, "volume": 9297.0}, {"date": "2010-03-24", "close": 0.3146143, "volume": 18971.0}, {"date": "2010-03-26", "close": 0.3146143, "volume": 10330.0}, {"date": "2010-03-29", "close": 0.3388154, "volume": 20918.0}, {"date": "2010-03-30", "close": 0.30009364, "volume": 31558.0}, {"date": "2010-03-31", "close": 0.3146143, "volume": 15478.0}, {"date": "2010-04-01", "close": 0.3146143, "volume": 10330.0}, {"date": "2010-04-06", "close": 0.3388154, "volume": 10330.0}, {"date": "2010-04-07", "close": 0.3388154, "volume": 19978.0}, {"date": "2010-04-08", "close": 0.3388154, "volume": 13079.0}, {"date": "2010-04-09", "close": 0.3630165, "volume": 56337.0}, {"date": "2010-04-12", "close": 0.3872176, "volume": 23834.0}, {"date": "2010-04-13", "close": 0.3630165, "volume": 3082.0}, {"date": "2010-04-14", "close": 0.3630165, "volume": 1308.0}, {"date": "2010-04-15", "close": 0.3630165, "volume": 19693.0}, {"date": "2010-04-16", "close": 0.3388154, "volume": 10330.0}, {"date": "2010-04-19", "close": 0.3388154, "volume": 10068.0}, {"date": "2010-04-20", "close": 0.3388154, "volume": 262.0}, {"date": "2010-04-21", "close": 0.2904132, "volume": 33056.0}, {"date": "2010-04-22", "close": 0.3146143, "volume": 2583.0}, {"date": "2010-04-23", "close": 0.2904132, "volume": 6818.0}, {"date": "2010-04-27", "close": 0.3146143, "volume": 3868.0}, {"date": "2010-04-29", "close": 0.3146143, "volume": 33443.0}, {"date": "2010-05-06", "close": 0.3146143, "volume": 6134.0}, {"date": "2010-05-07", "close": 0.3146143, "volume": 15571.0}, {"date": "2010-05-11", "close": 0.2904132, "volume": 1033.0}, {"date": "2010-05-13", "close": 0.30977408, "volume": 3024.0}, {"date": "2010-05-14", "close": 0.30977408, "volume": 20660.0}, {"date": "2010-05-18", "close": 0.34849584, "volume": 28098.0}, {"date": "2010-05-25", "close": 0.3872176, "volume": 9645.0}, {"date": "2010-05-27", "close": 0.3146143, "volume": 30990.0}, {"date": "2010-05-28", "close": 0.3146143, "volume": 3179.0}, {"date": "2010-05-31", "close": 0.3146143, "volume": 25825.0}, {"date": "2010-06-01", "close": 0.3388154, "volume": 5165.0}, {"date": "2010-06-02", "close": 0.3146143, "volume": 15908.0}, {"date": "2010-06-03", "close": 0.3146143, "volume": 3099.0}, {"date": "2010-06-04", "close": 0.3146143, "volume": 4545.0}, {"date": "2010-06-08", "close": 0.2904132, "volume": 22726.0}, {"date": "2010-06-11", "close": 0.28073276, "volume": 413.0}, {"date": "2010-06-18", "close": 0.242011, "volume": 86375.0}, {"date": "2010-06-21", "close": 0.242011, "volume": 3936.0}, {"date": "2010-06-22", "close": 0.242011, "volume": 4328.0}, {"date": "2010-06-24", "close": 0.2178099, "volume": 42364.0}, {"date": "2010-06-28", "close": 0.22749034, "volume": 54285.0}, {"date": "2010-06-29", "close": 0.2178099, "volume": 80838.0}, {"date": "2010-06-30", "close": 0.2178099, "volume": 110151.0}, {"date": "2010-07-09", "close": 0.22265012, "volume": 18853.0}, {"date": "2010-07-13", "close": 0.2904132, "volume": 15908.0}, {"date": "2010-07-21", "close": 0.2904132, "volume": 10330.0}, {"date": "2010-07-26", "close": 0.2904132, "volume": 17974.0}, {"date": "2010-07-27", "close": 0.2904132, "volume": 914.0}, {"date": "2010-07-29", "close": 0.2904132, "volume": 61981.0}, {"date": "2010-08-05", "close": 0.2904132, "volume": 77.0}, {"date": "2010-08-12", "close": 0.242011, "volume": 5165.0}, {"date": "2010-08-13", "close": 0.23233056, "volume": 7438.0}, {"date": "2010-08-17", "close": 0.25169144, "volume": 16528.0}, {"date": "2010-08-31", "close": 0.25169144, "volume": 21154.0}, {"date": "2010-09-01", "close": 0.25169144, "volume": 20660.0}, {"date": "2010-09-02", "close": 0.25169144, "volume": 10330.0}, {"date": "2010-09-03", "close": 0.24685122, "volume": 49709.0}, {"date": "2010-09-07", "close": 0.3146143, "volume": 37188.0}, {"date": "2010-09-08", "close": 0.35817628, "volume": 16208.0}, {"date": "2010-09-09", "close": 0.3388154, "volume": 55907.0}, {"date": "2010-09-10", "close": 0.2904132, "volume": 33756.0}, {"date": "2010-09-13", "close": 0.33397518, "volume": 12512.0}, {"date": "2010-09-14", "close": 0.2904132, "volume": 41320.0}, {"date": "2010-09-21", "close": 0.4114187, "volume": 55933.0}, {"date": "2010-09-22", "close": 0.3872176, "volume": 22726.0}, {"date": "2010-09-23", "close": 0.4356198, "volume": 130633.0}, {"date": "2010-09-24", "close": 0.4356198, "volume": 29669.0}, {"date": "2010-09-27", "close": 0.43077958, "volume": 2066.0}, {"date": "2010-09-30", "close": 0.4114187, "volume": 92144.0}, {"date": "2010-10-01", "close": 0.3872176, "volume": 84707.0}, {"date": "2010-10-04", "close": 0.3872176, "volume": 2702.0}, {"date": "2010-10-05", "close": 0.3630165, "volume": 79542.0}, {"date": "2010-10-06", "close": 0.484022, "volume": 145604.0}, {"date": "2010-10-07", "close": 0.4356198, "volume": 20660.0}, {"date": "2010-10-08", "close": 0.4356198, "volume": 25915.0}, {"date": "2010-10-11", "close": 0.5082231, "volume": 60044.0}, {"date": "2010-10-12", "close": 0.5324242, "volume": 95996.0}, {"date": "2010-10-13", "close": 0.484022, "volume": 75410.0}, {"date": "2010-10-14", "close": 0.5808264, "volume": 55390.0}, {"date": "2010-10-15", "close": 0.5566253, "volume": 17940.0}, {"date": "2010-10-18", "close": 0.5808264, "volume": 124994.0}, {"date": "2010-10-19", "close": 0.484022, "volume": 131713.0}, {"date": "2010-10-20", "close": 0.5566253, "volume": 88023.0}, {"date": "2010-10-21", "close": 0.5324242, "volume": 48552.0}, {"date": "2010-10-22", "close": 0.6292286, "volume": 170083.0}, {"date": "2010-10-25", "close": 0.8228374, "volume": 558899.0}, {"date": "2010-10-26", "close": 0.9438429, "volume": 861865.0}, {"date": "2010-10-27", "close": 0.9922451, "volume": 363767.0}, {"date": "2010-10-28", "close": 1.1132506, "volume": 289164.0}, {"date": "2010-10-29", "close": 1.1616528, "volume": 366590.0}, {"date": "2010-11-01", "close": 1.1616528, "volume": 282119.0}, {"date": "2010-11-02", "close": 1.0890495, "volume": 130776.0}, {"date": "2010-11-03", "close": 1.0648484, "volume": 199535.0}, {"date": "2010-11-04", "close": 1.0890495, "volume": 72637.0}, {"date": "2010-11-05", "close": 1.1616528, "volume": 56609.0}, {"date": "2010-11-08", "close": 1.1374517, "volume": 57208.0}, {"date": "2010-11-09", "close": 0.9922451, "volume": 82447.0}, {"date": "2010-11-10", "close": 1.0406473, "volume": 19421.0}, {"date": "2010-11-11", "close": 1.0648484, "volume": 85071.0}, {"date": "2010-11-12", "close": 0.968044, "volume": 28692.0}, {"date": "2010-11-15", "close": 1.1374517, "volume": 188669.0}, {"date": "2010-11-16", "close": 1.210055, "volume": 166366.0}, {"date": "2010-11-17", "close": 1.1858539, "volume": 147594.0}, {"date": "2010-11-18", "close": 1.1858539, "volume": 24710.0}, {"date": "2010-11-19", "close": 1.1616528, "volume": 61072.0}, {"date": "2010-11-22", "close": 1.1374517, "volume": 14049.0}, {"date": "2010-11-23", "close": 1.1132506, "volume": 31982.0}, {"date": "2010-11-24", "close": 1.1132506, "volume": 49791.0}, {"date": "2010-11-25", "close": 1.1132506, "volume": 51795.0}, {"date": "2010-11-26", "close": 1.1132506, "volume": 81551.0}, {"date": "2010-11-29", "close": 1.0890495, "volume": 38072.0}, {"date": "2010-11-30", "close": 1.0648484, "volume": 67662.0}, {"date": "2010-12-01", "close": 1.0890495, "volume": 63677.0}, {"date": "2010-12-02", "close": 1.0648484, "volume": 42255.0}, {"date": "2010-12-03", "close": 1.2342561, "volume": 342141.0}, {"date": "2010-12-06", "close": 1.3552616, "volume": 290582.0}, {"date": "2010-12-07", "close": 1.3552616, "volume": 128265.0}, {"date": "2010-12-08", "close": 1.3552616, "volume": 1801149.0}, {"date": "2010-12-09", "close": 1.2584572, "volume": 1506961.0}, {"date": "2010-12-10", "close": 1.210055, "volume": 174557.0}, {"date": "2010-12-13", "close": 1.3310605, "volume": 65080.0}, {"date": "2010-12-14", "close": 1.2826583, "volume": 29054.0}, {"date": "2010-12-15", "close": 1.2342561, "volume": 53992.0}, {"date": "2010-12-16", "close": 1.2342561, "volume": 61981.0}, {"date": "2010-12-17", "close": 1.210055, "volume": 160697.0}, {"date": "2010-12-20", "close": 1.1616528, "volume": 85168.0}, {"date": "2010-12-21", "close": 1.210055, "volume": 52477.0}, {"date": "2010-12-22", "close": 1.210055, "volume": 22726.0}, {"date": "2010-12-23", "close": 1.1616528, "volume": 5390.0}, {"date": "2010-12-24", "close": 1.1616528, "volume": 2021.0}, {"date": "2010-12-29", "close": 1.1858539, "volume": 33658.0}, {"date": "2010-12-30", "close": 1.2826583, "volume": 30302.0}, {"date": "2010-12-31", "close": 1.2826583, "volume": 22585.0}, {"date": "2011-01-04", "close": 1.2584572, "volume": 25930.0}, {"date": "2011-01-05", "close": 1.210055, "volume": 54442.0}, {"date": "2011-01-06", "close": 1.210055, "volume": 90267.0}, {"date": "2011-01-07", "close": 1.210055, "volume": 41954.0}, {"date": "2011-01-10", "close": 1.210055, "volume": 38807.0}, {"date": "2011-01-11", "close": 1.210055, "volume": 39496.0}, {"date": "2011-01-12", "close": 1.2584572, "volume": 24255.0}, {"date": "2011-01-13", "close": 1.2342561, "volume": 25164.0}, {"date": "2011-01-14", "close": 1.1858539, "volume": 13016.0}, {"date": "2011-01-17", "close": 1.2584572, "volume": 40649.0}, {"date": "2011-01-18", "close": 1.1858539, "volume": 10702.0}, {"date": "2011-01-19", "close": 1.1858539, "volume": 34564.0}, {"date": "2011-01-20", "close": 1.2584572, "volume": 35980.0}, {"date": "2011-01-21", "close": 1.1616528, "volume": 41134.0}, {"date": "2011-01-24", "close": 1.1374517, "volume": 46951.0}, {"date": "2011-01-25", "close": 1.1374517, "volume": 38303.0}, {"date": "2011-01-27", "close": 1.1616528, "volume": 19758.0}, {"date": "2011-01-28", "close": 1.1374517, "volume": 70038.0}, {"date": "2011-01-31", "close": 1.1132506, "volume": 77450.0}, {"date": "2011-02-01", "close": 1.1132506, "volume": 41333.0}, {"date": "2011-02-02", "close": 1.1132506, "volume": 14027.0}, {"date": "2011-02-03", "close": 1.1132506, "volume": 8679.0}, {"date": "2011-02-04", "close": 1.0890495, "volume": 12603.0}, {"date": "2011-02-07", "close": 1.0890495, "volume": 14462.0}, {"date": "2011-02-08", "close": 1.1132506, "volume": 30664.0}, {"date": "2011-02-09", "close": 1.1132506, "volume": 39110.0}, {"date": "2011-02-10", "close": 1.1374517, "volume": 11763.0}, {"date": "2011-02-11", "close": 1.1616528, "volume": 11363.0}, {"date": "2011-02-14", "close": 1.0890495, "volume": 49147.0}, {"date": "2011-02-15", "close": 1.0164462, "volume": 37294.0}, {"date": "2011-02-16", "close": 0.968044, "volume": 7804.0}, {"date": "2011-02-17", "close": 0.9922451, "volume": 19090.0}, {"date": "2011-02-18", "close": 0.9922451, "volume": 25427.0}, {"date": "2011-02-22", "close": 0.968044, "volume": 9432.0}, {"date": "2011-02-23", "close": 0.9922451, "volume": 10712.0}, {"date": "2011-02-24", "close": 0.968044, "volume": 1793.0}, {"date": "2011-02-25", "close": 0.968044, "volume": 5124.0}, {"date": "2011-02-28", "close": 0.8712396, "volume": 40123.0}, {"date": "2011-03-01", "close": 0.8954407, "volume": 62796.0}, {"date": "2011-03-02", "close": 0.8712396, "volume": 9917.0}, {"date": "2011-03-03", "close": 0.9438429, "volume": 16107.0}, {"date": "2011-03-04", "close": 0.9196418, "volume": 73293.0}, {"date": "2011-03-07", "close": 0.9438429, "volume": 3099.0}, {"date": "2011-03-08", "close": 0.968044, "volume": 18470.0}, {"date": "2011-03-09", "close": 0.968044, "volume": 30122.0}, {"date": "2011-03-10", "close": 0.968044, "volume": 4132.0}, {"date": "2011-03-11", "close": 0.8712396, "volume": 27294.0}, {"date": "2011-03-14", "close": 0.8954407, "volume": 41290.0}, {"date": "2011-03-15", "close": 0.8470385, "volume": 18681.0}, {"date": "2011-03-16", "close": 0.8470385, "volume": 54647.0}, {"date": "2011-03-17", "close": 0.8228374, "volume": 8925.0}, {"date": "2011-03-18", "close": 0.8228374, "volume": 95577.0}, {"date": "2011-03-21", "close": 0.8228374, "volume": 137269.0}, {"date": "2011-03-22", "close": 0.8228374, "volume": 55783.0}, {"date": "2011-03-23", "close": 0.8228374, "volume": 53878.0}, {"date": "2011-03-24", "close": 0.8470385, "volume": 24724.0}, {"date": "2011-03-25", "close": 0.8470385, "volume": 10330.0}, {"date": "2011-03-28", "close": 0.8712396, "volume": 1299.0}, {"date": "2011-03-29", "close": 1.0164462, "volume": 80236.0}, {"date": "2011-03-30", "close": 1.0164462, "volume": 19201.0}, {"date": "2011-03-31", "close": 1.0164462, "volume": 327.0}, {"date": "2011-04-01", "close": 0.968044, "volume": 11115.0}, {"date": "2011-04-04", "close": 0.9438429, "volume": 620.0}, {"date": "2011-04-05", "close": 0.9438429, "volume": 5165.0}, {"date": "2011-04-06", "close": 0.9438429, "volume": 5785.0}, {"date": "2011-04-07", "close": 0.9438429, "volume": 736.0}, {"date": "2011-04-08", "close": 0.968044, "volume": 9101.0}, {"date": "2011-04-11", "close": 0.9196418, "volume": 2972.0}, {"date": "2011-04-13", "close": 0.968044, "volume": 31468.0}, {"date": "2011-04-15", "close": 0.968044, "volume": 22726.0}, {"date": "2011-04-18", "close": 0.968044, "volume": 23759.0}, {"date": "2011-04-19", "close": 0.9196418, "volume": 37188.0}, {"date": "2011-04-20", "close": 0.9196418, "volume": 17512.0}, {"date": "2011-04-21", "close": 0.9438429, "volume": 71071.0}, {"date": "2011-04-27", "close": 0.9438429, "volume": 10039.0}, {"date": "2011-04-28", "close": 0.9438429, "volume": 9430.0}, {"date": "2011-04-29", "close": 0.9438429, "volume": 31348.0}, {"date": "2011-05-02", "close": 0.9196418, "volume": 2553.0}, {"date": "2011-05-03", "close": 0.9196418, "volume": 40825.0}, {"date": "2011-05-04", "close": 0.968044, "volume": 76546.0}, {"date": "2011-05-10", "close": 0.8228374, "volume": 130873.0}, {"date": "2011-05-11", "close": 0.8470385, "volume": 6584.0}, {"date": "2011-05-12", "close": 0.8470385, "volume": 4132.0}, {"date": "2011-05-13", "close": 0.7986363, "volume": 50345.0}, {"date": "2011-05-16", "close": 0.7744352, "volume": 8264.0}, {"date": "2011-05-17", "close": 0.8228374, "volume": 103091.0}, {"date": "2011-05-18", "close": 0.8228374, "volume": 58861.0}, {"date": "2011-05-19", "close": 0.8228374, "volume": 44234.0}, {"date": "2011-05-20", "close": 1.0406473, "volume": 106715.0}, {"date": "2011-05-23", "close": 1.0406473, "volume": 36433.0}, {"date": "2011-05-24", "close": 0.9196418, "volume": 36921.0}, {"date": "2011-05-25", "close": 0.9196418, "volume": 24245.0}, {"date": "2011-05-26", "close": 0.9196418, "volume": 40744.0}, {"date": "2011-05-27", "close": 0.8954407, "volume": 10330.0}, {"date": "2011-05-30", "close": 0.8712396, "volume": 57849.0}, {"date": "2011-05-31", "close": 0.8712396, "volume": 16528.0}, {"date": "2011-06-01", "close": 0.8712396, "volume": 5257.0}, {"date": "2011-06-02", "close": 0.7986363, "volume": 67839.0}, {"date": "2011-06-03", "close": 0.8228374, "volume": 11942.0}, {"date": "2011-06-06", "close": 0.7986363, "volume": 10033.0}, {"date": "2011-06-07", "close": 0.7744352, "volume": 16528.0}, {"date": "2011-06-08", "close": 0.7986363, "volume": 10330.0}, {"date": "2011-06-09", "close": 0.8228374, "volume": 26659.0}, {"date": "2011-06-10", "close": 0.8712396, "volume": 19400.0}, {"date": "2011-06-14", "close": 0.8470385, "volume": 94643.0}, {"date": "2011-06-15", "close": 0.8228374, "volume": 56049.0}, {"date": "2011-06-16", "close": 0.7986363, "volume": 2066.0}, {"date": "2011-06-17", "close": 0.7744352, "volume": 17768.0}, {"date": "2011-06-20", "close": 0.7986363, "volume": 661.0}, {"date": "2011-06-21", "close": 0.7744352, "volume": 7458.0}, {"date": "2011-06-22", "close": 0.7986363, "volume": 9029.0}, {"date": "2011-06-23", "close": 0.7744352, "volume": 23082.0}, {"date": "2011-06-24", "close": 0.7986363, "volume": 56428.0}, {"date": "2011-06-27", "close": 0.7986363, "volume": 16144.0}, {"date": "2011-06-28", "close": 0.8228374, "volume": 144876.0}, {"date": "2011-07-18", "close": 0.726033, "volume": 2066.0}, {"date": "2011-07-19", "close": 0.726033, "volume": 10847.0}, {"date": "2011-07-20", "close": 0.726033, "volume": 19627.0}, {"date": "2011-07-22", "close": 0.7744352, "volume": 96938.0}, {"date": "2011-07-25", "close": 0.74539388, "volume": 18966.0}, {"date": "2011-07-26", "close": 0.7744352, "volume": 38924.0}, {"date": "2011-07-27", "close": 0.726033, "volume": 19607.0}, {"date": "2011-07-29", "close": 0.64858948, "volume": 9959.0}, {"date": "2011-08-01", "close": 0.6292286, "volume": 11734.0}, {"date": "2011-08-02", "close": 0.59050684, "volume": 39668.0}, {"date": "2011-08-03", "close": 0.56146552, "volume": 3099.0}, {"date": "2011-08-04", "close": 0.55178508, "volume": 64754.0}, {"date": "2011-08-05", "close": 0.5324242, "volume": 18594.0}, {"date": "2011-08-08", "close": 0.4356198, "volume": 46238.0}, {"date": "2011-08-10", "close": 0.55178508, "volume": 58340.0}, {"date": "2011-08-11", "close": 0.55178508, "volume": 3227.0}, {"date": "2011-08-16", "close": 0.52274376, "volume": 26858.0}, {"date": "2011-08-17", "close": 0.52274376, "volume": 90062.0}, {"date": "2011-08-18", "close": 0.5808264, "volume": 39832.0}, {"date": "2011-08-19", "close": 0.5808264, "volume": 5165.0}, {"date": "2011-08-22", "close": 0.5808264, "volume": 10330.0}, {"date": "2011-08-23", "close": 0.6292286, "volume": 44049.0}, {"date": "2011-08-24", "close": 0.6292286, "volume": 172945.0}, {"date": "2011-08-25", "close": 0.60986772, "volume": 11690.0}, {"date": "2011-08-26", "close": 0.59050684, "volume": 20660.0}, {"date": "2011-08-29", "close": 0.59050684, "volume": 35995.0}, {"date": "2011-08-30", "close": 0.5808264, "volume": 28257.0}, {"date": "2011-08-31", "close": 0.5808264, "volume": 18594.0}, {"date": "2011-09-02", "close": 0.5324242, "volume": 25558.0}, {"date": "2011-09-05", "close": 0.50338288, "volume": 3980.0}, {"date": "2011-09-06", "close": 0.484022, "volume": 18413.0}, {"date": "2011-09-07", "close": 0.5808264, "volume": 38928.0}, {"date": "2011-09-08", "close": 0.56146552, "volume": 6198.0}, {"date": "2011-09-12", "close": 0.484022, "volume": 5186.0}, {"date": "2011-09-13", "close": 0.51306332, "volume": 2789.0}, {"date": "2011-09-16", "close": 0.484022, "volume": 5165.0}, {"date": "2011-09-21", "close": 0.45498068, "volume": 9814.0}, {"date": "2011-09-22", "close": 0.4356198, "volume": 1859.0}, {"date": "2011-09-28", "close": 0.36785672, "volume": 54192.0}, {"date": "2011-09-29", "close": 0.3872176, "volume": 13016.0}, {"date": "2011-09-30", "close": 0.484022, "volume": 600293.0}, {"date": "2011-10-03", "close": 0.5324242, "volume": 50494.0}, {"date": "2011-10-04", "close": 0.5324242, "volume": 18594.0}, {"date": "2011-10-05", "close": 0.5324242, "volume": 15398.0}, {"date": "2011-10-06", "close": 0.57114596, "volume": 237673.0}, {"date": "2011-10-07", "close": 0.5808264, "volume": 54130.0}, {"date": "2011-10-10", "close": 0.5324242, "volume": 8384.0}, {"date": "2011-10-12", "close": 0.48886222, "volume": 35122.0}, {"date": "2011-10-14", "close": 0.5324242, "volume": 2060.0}, {"date": "2011-10-18", "close": 0.51306332, "volume": 34953.0}, {"date": "2011-10-19", "close": 0.49370244, "volume": 5165.0}, {"date": "2011-10-20", "close": 0.49370244, "volume": 23863.0}, {"date": "2011-10-21", "close": 0.48886222, "volume": 3616.0}, {"date": "2011-10-24", "close": 0.4356198, "volume": 35238.0}, {"date": "2011-10-25", "close": 0.4356198, "volume": 10330.0}, {"date": "2011-10-26", "close": 0.40657848, "volume": 30577.0}, {"date": "2011-10-28", "close": 0.41625892, "volume": 22724.0}, {"date": "2011-10-31", "close": 0.4356198, "volume": 36155.0}, {"date": "2011-11-01", "close": 0.40657848, "volume": 24276.0}, {"date": "2011-11-03", "close": 0.3872176, "volume": 108983.0}, {"date": "2011-11-04", "close": 0.3872176, "volume": 35226.0}, {"date": "2011-11-09", "close": 0.39205782, "volume": 10330.0}, {"date": "2011-11-11", "close": 0.3872176, "volume": 26755.0}, {"date": "2011-11-14", "close": 0.36785672, "volume": 1033.0}, {"date": "2011-11-15", "close": 0.36785672, "volume": 21435.0}, {"date": "2011-11-17", "close": 0.36785672, "volume": 2324.0}, {"date": "2011-11-18", "close": 0.36785672, "volume": 10330.0}, {"date": "2011-11-21", "close": 0.36785672, "volume": 36155.0}, {"date": "2011-11-22", "close": 0.36785672, "volume": 22459.0}, {"date": "2011-11-23", "close": 0.34849584, "volume": 10330.0}, {"date": "2011-11-29", "close": 0.32913496, "volume": 3616.0}, {"date": "2011-12-01", "close": 0.3388154, "volume": 4132.0}, {"date": "2011-12-05", "close": 0.32913496, "volume": 3099.0}, {"date": "2011-12-06", "close": 0.31945452, "volume": 14462.0}, {"date": "2011-12-08", "close": 0.31945452, "volume": 2066.0}, {"date": "2011-12-09", "close": 0.2904132, "volume": 222760.0}, {"date": "2011-12-13", "close": 0.3388154, "volume": 898.0}, {"date": "2011-12-20", "close": 0.3388154, "volume": 63604.0}, {"date": "2011-12-21", "close": 0.3388154, "volume": 125716.0}, {"date": "2011-12-22", "close": 0.3388154, "volume": 1611.0}, {"date": "2011-12-29", "close": 0.3388154, "volume": 310.0}, {"date": "2011-12-30", "close": 0.3388154, "volume": 4091.0}, {"date": "2012-01-04", "close": 0.36785672, "volume": 10330.0}, {"date": "2012-01-05", "close": 0.36785672, "volume": 20660.0}, {"date": "2012-01-09", "close": 0.34365562, "volume": 17561.0}, {"date": "2012-01-11", "close": 0.32913496, "volume": 39255.0}, {"date": "2012-01-12", "close": 0.32913496, "volume": 25412.0}, {"date": "2012-01-13", "close": 0.2904132, "volume": 6289.0}, {"date": "2012-01-16", "close": 0.2904132, "volume": 25825.0}, {"date": "2012-01-31", "close": 0.2904132, "volume": 20660.0}, {"date": "2012-02-06", "close": 0.2904132, "volume": 9686.0}, {"date": "2012-02-07", "close": 0.2904132, "volume": 661.0}, {"date": "2012-02-09", "close": 0.2904132, "volume": 1550.0}, {"date": "2012-02-10", "close": 0.2904132, "volume": 683.0}, {"date": "2012-02-14", "close": 0.2904132, "volume": 1033.0}, {"date": "2012-02-16", "close": 0.27105232, "volume": 23759.0}, {"date": "2012-02-20", "close": 0.22265012, "volume": 28304.0}, {"date": "2012-02-22", "close": 0.22749034, "volume": 48655.0}, {"date": "2012-02-23", "close": 0.242011, "volume": 1034.0}, {"date": "2012-02-24", "close": 0.27105232, "volume": 1757.0}, {"date": "2012-02-29", "close": 0.27105232, "volume": 117627.0}, {"date": "2012-03-01", "close": 0.27105232, "volume": 2171.0}, {"date": "2012-03-07", "close": 0.22749034, "volume": 9576.0}, {"date": "2012-03-09", "close": 0.23233056, "volume": 10330.0}, {"date": "2012-03-12", "close": 0.22265012, "volume": 30228.0}, {"date": "2012-03-13", "close": 0.1936088, "volume": 34089.0}, {"date": "2012-03-14", "close": 0.1936088, "volume": 96070.0}, {"date": "2012-03-15", "close": 0.18392836, "volume": 17148.0}, {"date": "2012-03-16", "close": 0.17424792, "volume": 9115.0}, {"date": "2012-03-19", "close": 0.17424792, "volume": 2066.0}, {"date": "2012-03-20", "close": 0.16456748, "volume": 72311.0}, {"date": "2012-03-23", "close": 0.17424792, "volume": 216932.0}, {"date": "2012-03-26", "close": 0.16456748, "volume": 128277.0}, {"date": "2012-03-27", "close": 0.1936088, "volume": 23770.0}, {"date": "2012-03-28", "close": 0.1936088, "volume": 45716.0}, {"date": "2012-04-02", "close": 0.18392836, "volume": 30990.0}, {"date": "2012-04-10", "close": 0.18392836, "volume": 2745.0}, {"date": "2012-04-11", "close": 0.1694077, "volume": 66872.0}, {"date": "2012-04-12", "close": 0.1694077, "volume": 34089.0}, {"date": "2012-04-13", "close": 0.1694077, "volume": 33639.0}, {"date": "2012-04-16", "close": 0.16456748, "volume": 2745.0}, {"date": "2012-04-18", "close": 0.16456748, "volume": 24306.0}, {"date": "2012-04-26", "close": 0.19844902, "volume": 114543.0}, {"date": "2012-05-01", "close": 0.19844902, "volume": 25825.0}, {"date": "2012-05-09", "close": 0.18392836, "volume": 30024.0}, {"date": "2012-05-10", "close": 0.21296968, "volume": 36155.0}, {"date": "2012-05-14", "close": 0.1936088, "volume": 3618.0}, {"date": "2012-05-15", "close": 0.1936088, "volume": 12809.0}, {"date": "2012-05-16", "close": 0.19844902, "volume": 7128.0}, {"date": "2012-05-17", "close": 0.18392836, "volume": 142146.0}, {"date": "2012-05-18", "close": 0.16456748, "volume": 6051.0}, {"date": "2012-05-22", "close": 0.16456748, "volume": 18594.0}, {"date": "2012-05-23", "close": 0.12584572, "volume": 85570.0}, {"date": "2012-05-24", "close": 0.13068594, "volume": 10330.0}, {"date": "2012-05-28", "close": 0.13068594, "volume": 25825.0}, {"date": "2012-05-29", "close": 0.12584572, "volume": 8434.0}, {"date": "2012-05-30", "close": 0.12584572, "volume": 1897.0}, {"date": "2012-06-01", "close": 0.1210055, "volume": 12556.0}, {"date": "2012-06-04", "close": 0.10648484, "volume": 70245.0}, {"date": "2012-06-05", "close": 0.11132506, "volume": 10330.0}, {"date": "2012-06-06", "close": 0.12584572, "volume": 8264.0}, {"date": "2012-06-07", "close": 0.11616528, "volume": 15495.0}, {"date": "2012-06-12", "close": 0.11132506, "volume": 61398.0}, {"date": "2012-06-13", "close": 0.11132506, "volume": 48552.0}, {"date": "2012-06-15", "close": 0.09196418, "volume": 69539.0}, {"date": "2012-06-18", "close": 0.0968044, "volume": 39498.0}, {"date": "2012-06-20", "close": 0.0968044, "volume": 13042.0}, {"date": "2012-06-25", "close": 0.093841, "volume": 40529.0}, {"date": "2012-06-26", "close": 0.093841, "volume": 58716.0}, {"date": "2012-06-27", "close": 0.093841, "volume": 12113.0}, {"date": "2012-06-28", "close": 0.09878, "volume": 20247.0}, {"date": "2012-06-29", "close": 0.09878, "volume": 7324.0}, {"date": "2012-07-02", "close": 0.108658, "volume": 101082.0}, {"date": "2012-07-03", "close": 0.108658, "volume": 10124.0}, {"date": "2012-07-06", "close": 0.108658, "volume": 153.0}, {"date": "2012-07-09", "close": 0.103719, "volume": 20247.0}, {"date": "2012-07-11", "close": 0.083963, "volume": 5062.0}, {"date": "2012-07-13", "close": 0.083963, "volume": 75420.0}, {"date": "2012-07-17", "close": 0.0849508, "volume": 12654.0}, {"date": "2012-07-19", "close": 0.0849508, "volume": 2025.0}, {"date": "2012-07-23", "close": 0.083963, "volume": 109334.0}, {"date": "2012-07-25", "close": 0.083963, "volume": 35432.0}, {"date": "2012-07-30", "close": 0.083963, "volume": 30101.0}, {"date": "2012-08-03", "close": 0.088902, "volume": 1012.0}, {"date": "2012-08-07", "close": 0.088902, "volume": 1012.0}, {"date": "2012-08-09", "close": 0.09878, "volume": 16451.0}, {"date": "2012-08-20", "close": 0.083963, "volume": 10377.0}, {"date": "2012-08-21", "close": 0.083963, "volume": 1772.0}, {"date": "2012-08-23", "close": 0.079024, "volume": 5062.0}, {"date": "2012-08-29", "close": 0.069146, "volume": 10968.0}, {"date": "2012-09-10", "close": 0.079024, "volume": 30371.0}, {"date": "2012-09-12", "close": 0.079024, "volume": 10060.0}, {"date": "2012-09-13", "close": 0.069146, "volume": 141729.0}, {"date": "2012-09-21", "close": 0.069146, "volume": 64.0}, {"date": "2012-09-25", "close": 0.059268, "volume": 50618.0}, {"date": "2012-10-02", "close": 0.059268, "volume": 10124.0}, {"date": "2012-10-05", "close": 0.0582802, "volume": 1478.0}, {"date": "2012-10-08", "close": 0.0503778, "volume": 212788.0}, {"date": "2012-10-09", "close": 0.054329, "volume": 972531.0}, {"date": "2012-10-10", "close": 0.0503778, "volume": 538466.0}, {"date": "2012-10-16", "close": 0.054329, "volume": 20247.0}, {"date": "2012-10-17", "close": 0.09878, "volume": 101235.0}, {"date": "2012-10-18", "close": 0.09878, "volume": 161976.0}, {"date": "2012-10-19", "close": 0.09878, "volume": 3037.0}, {"date": "2012-10-23", "close": 0.09878, "volume": 28346.0}, {"date": "2012-10-24", "close": 0.09878, "volume": 38773.0}, {"date": "2012-10-29", "close": 0.09878, "volume": 101235.0}, {"date": "2012-10-30", "close": 0.09878, "volume": 79976.0}, {"date": "2012-11-01", "close": 0.088902, "volume": 224967.0}, {"date": "2012-11-02", "close": 0.083963, "volume": 8938.0}, {"date": "2012-11-05", "close": 0.09878, "volume": 126544.0}, {"date": "2012-11-08", "close": 0.118536, "volume": 50618.0}, {"date": "2012-11-09", "close": 0.108658, "volume": 45556.0}, {"date": "2012-11-12", "close": 0.103719, "volume": 5062.0}, {"date": "2012-11-13", "close": 0.128414, "volume": 281862.0}, {"date": "2012-11-14", "close": 0.14817, "volume": 48593.0}, {"date": "2012-11-16", "close": 0.118536, "volume": 39380.0}, {"date": "2012-11-19", "close": 0.118536, "volume": 64689.0}, {"date": "2012-11-20", "close": 0.14817, "volume": 271602.0}, {"date": "2012-11-21", "close": 0.138292, "volume": 227036.0}, {"date": "2012-11-22", "close": 0.158048, "volume": 70134.0}, {"date": "2012-11-23", "close": 0.14817, "volume": 10124.0}, {"date": "2012-11-27", "close": 0.177804, "volume": 47580.0}, {"date": "2012-11-28", "close": 0.177804, "volume": 127629.0}, {"date": "2012-11-29", "close": 0.182743, "volume": 101134.0}, {"date": "2012-12-03", "close": 0.19756, "volume": 39482.0}, {"date": "2012-12-05", "close": 0.187682, "volume": 264189.0}, {"date": "2012-12-06", "close": 0.167926, "volume": 33927.0}, {"date": "2012-12-07", "close": 0.167926, "volume": 10945.0}, {"date": "2012-12-10", "close": 0.162987, "volume": 8403.0}, {"date": "2012-12-11", "close": 0.182743, "volume": 8592.0}, {"date": "2012-12-13", "close": 0.187682, "volume": 14679.0}, {"date": "2012-12-17", "close": 0.162987, "volume": 55679.0}, {"date": "2012-12-18", "close": 0.167926, "volume": 40494.0}, {"date": "2012-12-20", "close": 0.187682, "volume": 35432.0}, {"date": "2012-12-21", "close": 0.19756, "volume": 18136.0}, {"date": "2013-01-02", "close": 0.217316, "volume": 43531.0}, {"date": "2013-01-03", "close": 0.217316, "volume": 19842.0}, {"date": "2013-01-04", "close": 0.227194, "volume": 5712.0}, {"date": "2013-01-07", "close": 0.237072, "volume": 36529.0}, {"date": "2013-01-08", "close": 0.24695, "volume": 133997.0}, {"date": "2013-01-09", "close": 0.256828, "volume": 91699.0}, {"date": "2013-01-10", "close": 0.24695, "volume": 113133.0}, {"date": "2013-01-11", "close": 0.237072, "volume": 69849.0}, {"date": "2013-01-15", "close": 0.237072, "volume": 5872.0}, {"date": "2013-01-22", "close": 0.237072, "volume": 456.0}, {"date": "2013-01-23", "close": 0.19756, "volume": 129986.0}, {"date": "2013-01-24", "close": 0.19756, "volume": 10731.0}, {"date": "2013-01-25", "close": 0.19756, "volume": 29358.0}, {"date": "2013-01-29", "close": 0.182743, "volume": 21867.0}, {"date": "2013-01-30", "close": 0.177804, "volume": 17210.0}, {"date": "2013-01-31", "close": 0.177804, "volume": 762.0}, {"date": "2013-02-01", "close": 0.177804, "volume": 30114.0}, {"date": "2013-02-06", "close": 0.19756, "volume": 40494.0}, {"date": "2013-02-08", "close": 0.212377, "volume": 101235.0}, {"date": "2013-02-11", "close": 0.207438, "volume": 58703.0}, {"date": "2013-02-12", "close": 0.187682, "volume": 292208.0}, {"date": "2013-02-13", "close": 0.177804, "volume": 281737.0}, {"date": "2013-02-15", "close": 0.182743, "volume": 20221.0}, {"date": "2013-02-18", "close": 0.182743, "volume": 6074.0}, {"date": "2013-02-19", "close": 0.19756, "volume": 37694.0}, {"date": "2013-02-20", "close": 0.192621, "volume": 66249.0}, {"date": "2013-02-21", "close": 0.187682, "volume": 108651.0}, {"date": "2013-02-22", "close": 0.207438, "volume": 45556.0}, {"date": "2013-02-27", "close": 0.187682, "volume": 1316056.0}, {"date": "2013-02-28", "close": 0.19756, "volume": 7406.0}, {"date": "2013-03-01", "close": 0.19756, "volume": 20247.0}, {"date": "2013-03-05", "close": 0.19756, "volume": 61956.0}, {"date": "2013-03-06", "close": 0.187682, "volume": 26662.0}, {"date": "2013-03-07", "close": 0.177804, "volume": 71732.0}, {"date": "2013-03-08", "close": 0.182743, "volume": 129075.0}, {"date": "2013-03-11", "close": 0.177804, "volume": 55679.0}, {"date": "2013-03-12", "close": 0.177804, "volume": 10124.0}, {"date": "2013-03-13", "close": 0.177804, "volume": 56350.0}, {"date": "2013-03-14", "close": 0.182743, "volume": 14060.0}, {"date": "2013-03-15", "close": 0.167926, "volume": 19576.0}, {"date": "2013-03-18", "close": 0.167926, "volume": 25309.0}, {"date": "2013-03-20", "close": 0.158048, "volume": 10124.0}, {"date": "2013-03-21", "close": 0.162987, "volume": 44543.0}, {"date": "2013-03-22", "close": 0.177804, "volume": 1033269.0}, {"date": "2013-03-25", "close": 0.182743, "volume": 1208622.0}, {"date": "2013-03-26", "close": 0.192621, "volume": 45817.0}, {"date": "2013-03-27", "close": 0.187682, "volume": 254811.0}, {"date": "2013-04-03", "close": 0.192621, "volume": 25815.0}, {"date": "2013-04-04", "close": 0.212377, "volume": 95925.0}, {"date": "2013-04-05", "close": 0.202499, "volume": 170186.0}, {"date": "2013-04-09", "close": 0.207438, "volume": 182324.0}, {"date": "2013-04-10", "close": 0.19756, "volume": 262705.0}, {"date": "2013-04-11", "close": 0.19756, "volume": 93339.0}, {"date": "2013-04-12", "close": 0.177804, "volume": 40494.0}, {"date": "2013-04-17", "close": 0.187682, "volume": 33357.0}, {"date": "2013-04-18", "close": 0.182743, "volume": 33226.0}, {"date": "2013-04-22", "close": 0.187682, "volume": 13161.0}, {"date": "2013-04-23", "close": 0.187682, "volume": 141729.0}, {"date": "2013-04-24", "close": 0.187682, "volume": 10174.0}, {"date": "2013-04-29", "close": 0.19756, "volume": 219276.0}, {"date": "2013-04-30", "close": 0.242011, "volume": 127305.0}, {"date": "2013-05-02", "close": 0.266706, "volume": 509514.0}, {"date": "2013-05-03", "close": 0.29634, "volume": 668961.0}, {"date": "2013-05-06", "close": 0.286462, "volume": 10124.0}, {"date": "2013-05-07", "close": 0.29634, "volume": 101235.0}, {"date": "2013-05-08", "close": 0.286462, "volume": 232577.0}, {"date": "2013-05-09", "close": 0.29634, "volume": 523689.0}, {"date": "2013-05-10", "close": 0.29634, "volume": 101235.0}, {"date": "2013-05-13", "close": 0.29634, "volume": 1252066.0}, {"date": "2013-05-15", "close": 0.29634, "volume": 11136.0}, {"date": "2013-05-16", "close": 0.29634, "volume": 150397.0}, {"date": "2013-05-17", "close": 0.29634, "volume": 75926.0}, {"date": "2013-05-20", "close": 0.29634, "volume": 1451648.0}, {"date": "2013-05-21", "close": 0.271645, "volume": 126544.0}, {"date": "2013-05-22", "close": 0.29634, "volume": 570711.0}, {"date": "2013-05-23", "close": 0.316096, "volume": 84278.0}, {"date": "2013-05-24", "close": 0.335852, "volume": 187097.0}, {"date": "2013-05-27", "close": 0.316096, "volume": 167038.0}, {"date": "2013-05-28", "close": 0.316096, "volume": 115685.0}, {"date": "2013-05-29", "close": 0.316096, "volume": 16512.0}, {"date": "2013-05-30", "close": 0.325974, "volume": 86050.0}, {"date": "2013-05-31", "close": 0.325974, "volume": 10124.0}, {"date": "2013-06-03", "close": 0.306218, "volume": 108322.0}, {"date": "2013-06-04", "close": 0.311157, "volume": 2025.0}, {"date": "2013-06-05", "close": 0.311157, "volume": 2182505.0}, {"date": "2013-06-06", "close": 0.301279, "volume": 130158.0}, {"date": "2013-06-07", "close": 0.306218, "volume": 107309.0}, {"date": "2013-06-11", "close": 0.306218, "volume": 34268.0}, {"date": "2013-06-12", "close": 0.306218, "volume": 204799.0}, {"date": "2013-06-13", "close": 0.306218, "volume": 217979.0}, {"date": "2013-06-14", "close": 0.29634, "volume": 84531.0}, {"date": "2013-06-17", "close": 0.316096, "volume": 17252.0}, {"date": "2013-06-18", "close": 0.340791, "volume": 103260.0}, {"date": "2013-06-19", "close": 0.306218, "volume": 73788.0}, {"date": "2013-06-21", "close": 0.316096, "volume": 151853.0}, {"date": "2013-06-24", "close": 0.306218, "volume": 311743.0}, {"date": "2013-06-25", "close": 0.306218, "volume": 70865.0}, {"date": "2013-06-26", "close": 0.306218, "volume": 48703.0}, {"date": "2013-06-28", "close": 0.306218, "volume": 32642.0}, {"date": "2013-07-03", "close": 0.29634, "volume": 12148.0}, {"date": "2013-07-04", "close": 0.316096, "volume": 80393.0}, {"date": "2013-07-09", "close": 0.325974, "volume": 20753.0}, {"date": "2013-07-15", "close": 0.29634, "volume": 30371.0}, {"date": "2013-07-16", "close": 0.29634, "volume": 5062.0}, {"date": "2013-07-17", "close": 0.325974, "volume": 75926.0}, {"date": "2013-07-19", "close": 0.321035, "volume": 102841.0}, {"date": "2013-07-22", "close": 0.321035, "volume": 100794.0}, {"date": "2013-07-23", "close": 0.321035, "volume": 91112.0}, {"date": "2013-07-24", "close": 0.330913, "volume": 247814.0}, {"date": "2013-07-25", "close": 0.330913, "volume": 14802.0}, {"date": "2013-07-26", "close": 0.355608, "volume": 265656.0}, {"date": "2013-07-29", "close": 0.380303, "volume": 444231.0}, {"date": "2013-07-30", "close": 0.355608, "volume": 210034.0}, {"date": "2013-07-31", "close": 0.335852, "volume": 53022.0}, {"date": "2013-08-01", "close": 0.355608, "volume": 10124.0}, {"date": "2013-08-02", "close": 0.355608, "volume": 227779.0}, {"date": "2013-08-05", "close": 0.355608, "volume": 10124.0}, {"date": "2013-08-06", "close": 0.34573, "volume": 55679.0}, {"date": "2013-08-07", "close": 0.355608, "volume": 42468.0}, {"date": "2013-08-08", "close": 0.380303, "volume": 181261.0}, {"date": "2013-08-09", "close": 0.380303, "volume": 169590.0}, {"date": "2013-08-12", "close": 0.355608, "volume": 47291.0}, {"date": "2013-08-13", "close": 0.355608, "volume": 28143.0}, {"date": "2013-08-15", "close": 0.375364, "volume": 1349.0}, {"date": "2013-08-19", "close": 0.365486, "volume": 31849.0}, {"date": "2013-08-20", "close": 0.34573, "volume": 78515.0}, {"date": "2013-08-21", "close": 0.350669, "volume": 21411.0}, {"date": "2013-08-26", "close": 0.360547, "volume": 509827.0}, {"date": "2013-08-27", "close": 0.375364, "volume": 249038.0}, {"date": "2013-08-28", "close": 0.385242, "volume": 9777404.0}, {"date": "2013-08-29", "close": 0.390181, "volume": 908087.0}, {"date": "2013-08-30", "close": 0.400059, "volume": 793516.0}, {"date": "2013-09-02", "close": 0.400059, "volume": 367367.0}, {"date": "2013-09-03", "close": 0.400059, "volume": 999561.0}, {"date": "2013-09-04", "close": 0.400059, "volume": 277860.0}, {"date": "2013-09-05", "close": 0.414876, "volume": 176149.0}, {"date": "2013-09-06", "close": 0.454388, "volume": 172244.0}, {"date": "2013-09-09", "close": 0.464266, "volume": 191118.0}, {"date": "2013-09-10", "close": 0.44451, "volume": 198709.0}, {"date": "2013-09-11", "close": 0.434632, "volume": 32648.0}, {"date": "2013-09-12", "close": 0.449449, "volume": 33610.0}, {"date": "2013-09-16", "close": 0.454388, "volume": 198774.0}, {"date": "2013-09-17", "close": 0.464266, "volume": 9718.0}, {"date": "2013-09-18", "close": 0.474144, "volume": 920580.0}, {"date": "2013-09-19", "close": 0.484022, "volume": 246852.0}, {"date": "2013-09-20", "close": 0.474144, "volume": 387698.0}, {"date": "2013-09-23", "close": 0.449449, "volume": 272802.0}, {"date": "2013-09-24", "close": 0.459327, "volume": 105053.0}, {"date": "2013-09-25", "close": 0.464266, "volume": 185153.0}, {"date": "2013-09-26", "close": 0.434632, "volume": 288815.0}, {"date": "2013-09-27", "close": 0.44451, "volume": 248024.0}, {"date": "2013-09-30", "close": 0.44451, "volume": 391397.0}, {"date": "2013-10-01", "close": 0.434632, "volume": 16724.0}, {"date": "2013-10-02", "close": 0.459327, "volume": 110328.0}, {"date": "2013-10-03", "close": 0.464266, "volume": 229909.0}, {"date": "2013-10-04", "close": 0.464266, "volume": 185470.0}, {"date": "2013-10-07", "close": 0.484022, "volume": 238197.0}, {"date": "2013-10-08", "close": 0.479083, "volume": 90707.0}, {"date": "2013-10-09", "close": 0.464266, "volume": 173949.0}, {"date": "2013-10-10", "close": 0.459327, "volume": 37819.0}, {"date": "2013-10-11", "close": 0.454388, "volume": 43531.0}, {"date": "2013-10-14", "close": 0.454388, "volume": 10124.0}, {"date": "2013-10-15", "close": 0.454388, "volume": 185564.0}, {"date": "2013-10-16", "close": 0.44451, "volume": 784323.0}, {"date": "2013-10-17", "close": 0.474144, "volume": 61584.0}, {"date": "2013-10-18", "close": 0.479083, "volume": 89044.0}, {"date": "2013-10-21", "close": 0.474144, "volume": 1469606.0}, {"date": "2013-10-22", "close": 0.4939, "volume": 281714.0}, {"date": "2013-10-23", "close": 0.503778, "volume": 651591.0}, {"date": "2013-10-24", "close": 0.533412, "volume": 525996.0}, {"date": "2013-10-25", "close": 0.533412, "volume": 146600.0}, {"date": "2013-10-28", "close": 0.528473, "volume": 307832.0}, {"date": "2013-10-29", "close": 0.538351, "volume": 54526.0}, {"date": "2013-10-30", "close": 0.528473, "volume": 178044.0}, {"date": "2013-10-31", "close": 0.533412, "volume": 172606.0}, {"date": "2013-11-01", "close": 0.533412, "volume": 93447.0}, {"date": "2013-11-04", "close": 0.538351, "volume": 202677.0}, {"date": "2013-11-05", "close": 0.538351, "volume": 2062462.0}, {"date": "2013-11-06", "close": 0.533412, "volume": 1494267.0}, {"date": "2013-11-07", "close": 0.528473, "volume": 245495.0}, {"date": "2013-11-08", "close": 0.533412, "volume": 300350.0}, {"date": "2013-11-11", "close": 0.533412, "volume": 674911.0}, {"date": "2013-11-12", "close": 0.553168, "volume": 649704.0}, {"date": "2013-11-13", "close": 0.567985, "volume": 706284.0}, {"date": "2013-11-14", "close": 0.587741, "volume": 534587.0}, {"date": "2013-11-15", "close": 0.602558, "volume": 326974.0}, {"date": "2013-11-18", "close": 0.637131, "volume": 793594.0}, {"date": "2013-11-19", "close": 0.627253, "volume": 314586.0}, {"date": "2013-11-20", "close": 0.64207, "volume": 122146.0}, {"date": "2013-11-21", "close": 0.632192, "volume": 78055.0}, {"date": "2013-11-22", "close": 0.597619, "volume": 219133.0}, {"date": "2013-11-25", "close": 0.632192, "volume": 98902.0}, {"date": "2013-11-26", "close": 0.64207, "volume": 291720.0}, {"date": "2013-11-27", "close": 0.64207, "volume": 74578.0}, {"date": "2013-11-28", "close": 0.651948, "volume": 970636.0}, {"date": "2013-11-29", "close": 0.656887, "volume": 685935.0}, {"date": "2013-12-02", "close": 0.627253, "volume": 422554.0}, {"date": "2013-12-03", "close": 0.656887, "volume": 145688.0}, {"date": "2013-12-04", "close": 0.64207, "volume": 225077.0}, {"date": "2013-12-05", "close": 0.64207, "volume": 275758.0}, {"date": "2013-12-06", "close": 0.64207, "volume": 698592.0}, {"date": "2013-12-09", "close": 0.637131, "volume": 373727.0}, {"date": "2013-12-10", "close": 0.602558, "volume": 193565.0}, {"date": "2013-12-11", "close": 0.59268, "volume": 217024.0}, {"date": "2013-12-12", "close": 0.572924, "volume": 244345.0}, {"date": "2013-12-13", "close": 0.563046, "volume": 684547.0}, {"date": "2013-12-16", "close": 0.553168, "volume": 154258.0}, {"date": "2013-12-17", "close": 0.572924, "volume": 134468.0}, {"date": "2013-12-18", "close": 0.59268, "volume": 66880.0}, {"date": "2013-12-19", "close": 0.627253, "volume": 2308267.0}, {"date": "2013-12-20", "close": 0.617375, "volume": 120093.0}, {"date": "2013-12-23", "close": 0.617375, "volume": 27249.0}, {"date": "2013-12-24", "close": 0.612436, "volume": 103260.0}, {"date": "2013-12-27", "close": 0.612436, "volume": 8200.0}, {"date": "2013-12-30", "close": 0.612436, "volume": 119228.0}, {"date": "2013-12-31", "close": 0.617375, "volume": 18353.0}, {"date": "2014-01-03", "close": 0.612436, "volume": 19235.0}, {"date": "2014-01-06", "close": 0.622314, "volume": 20854.0}, {"date": "2014-01-07", "close": 0.617375, "volume": 471776.0}, {"date": "2014-01-08", "close": 0.617375, "volume": 74291.0}, {"date": "2014-01-09", "close": 0.617375, "volume": 75996.0}, {"date": "2014-01-10", "close": 0.612436, "volume": 60133.0}, {"date": "2014-01-13", "close": 0.597619, "volume": 25450.0}, {"date": "2014-01-14", "close": 0.612436, "volume": 118602.0}, {"date": "2014-01-15", "close": 0.602558, "volume": 111662.0}, {"date": "2014-01-16", "close": 0.59268, "volume": 173264.0}, {"date": "2014-01-17", "close": 0.627253, "volume": 105617.0}, {"date": "2014-01-20", "close": 0.627253, "volume": 27322.0}, {"date": "2014-01-21", "close": 0.622314, "volume": 104096.0}, {"date": "2014-01-22", "close": 0.622314, "volume": 111837.0}, {"date": "2014-01-23", "close": 0.622314, "volume": 815172.0}, {"date": "2014-01-24", "close": 0.622314, "volume": 59889.0}, {"date": "2014-01-28", "close": 0.612436, "volume": 82764.0}, {"date": "2014-01-29", "close": 0.651948, "volume": 367436.0}, {"date": "2014-01-30", "close": 0.651948, "volume": 117050.0}, {"date": "2014-01-31", "close": 0.661826, "volume": 714836.0}, {"date": "2014-02-03", "close": 0.730972, "volume": 352437.0}, {"date": "2014-02-04", "close": 0.711216, "volume": 429389.0}, {"date": "2014-02-05", "close": 0.681582, "volume": 169528.0}, {"date": "2014-02-06", "close": 0.69146, "volume": 65333.0}, {"date": "2014-02-07", "close": 0.69146, "volume": 125410.0}, {"date": "2014-02-10", "close": 0.686521, "volume": 98011.0}, {"date": "2014-02-11", "close": 0.671704, "volume": 631055.0}, {"date": "2014-02-12", "close": 0.661826, "volume": 2845800.0}, {"date": "2014-02-13", "close": 0.681582, "volume": 136690.0}, {"date": "2014-02-14", "close": 0.69146, "volume": 358620.0}, {"date": "2014-02-17", "close": 0.69146, "volume": 120894.0}, {"date": "2014-02-18", "close": 0.69146, "volume": 78240.0}, {"date": "2014-02-19", "close": 0.711216, "volume": 104732.0}, {"date": "2014-02-20", "close": 0.711216, "volume": 204956.0}, {"date": "2014-02-21", "close": 0.701338, "volume": 47310.0}, {"date": "2014-02-24", "close": 0.69146, "volume": 256383.0}, {"date": "2014-02-25", "close": 0.681582, "volume": 273289.0}, {"date": "2014-02-26", "close": 0.666765, "volume": 168205.0}, {"date": "2014-02-27", "close": 0.666765, "volume": 107309.0}, {"date": "2014-02-28", "close": 0.666765, "volume": 64332.0}, {"date": "2014-03-03", "close": 0.661826, "volume": 98282.0}, {"date": "2014-03-04", "close": 0.69146, "volume": 231095.0}, {"date": "2014-03-05", "close": 0.69146, "volume": 146285.0}, {"date": "2014-03-06", "close": 0.74085, "volume": 1106584.0}, {"date": "2014-03-07", "close": 0.750728, "volume": 409982.0}, {"date": "2014-03-10", "close": 0.750728, "volume": 133119.0}, {"date": "2014-03-11", "close": 0.780362, "volume": 264431.0}, {"date": "2014-03-12", "close": 0.755667, "volume": 1213089.0}, {"date": "2014-03-13", "close": 0.785301, "volume": 255093.0}, {"date": "2014-03-14", "close": 0.809996, "volume": 1066968.0}, {"date": "2014-03-17", "close": 0.83963, "volume": 346900.0}, {"date": "2014-03-18", "close": 0.83963, "volume": 338028.0}, {"date": "2014-03-19", "close": 0.805057, "volume": 422098.0}, {"date": "2014-03-20", "close": 0.805057, "volume": 190979.0}, {"date": "2014-03-21", "close": 0.814935, "volume": 232798.0}, {"date": "2014-03-24", "close": 0.809996, "volume": 154364.0}, {"date": "2014-03-25", "close": 0.780362, "volume": 301344.0}, {"date": "2014-03-26", "close": 0.809996, "volume": 176644.0}, {"date": "2014-03-27", "close": 0.79024, "volume": 104432.0}, {"date": "2014-03-28", "close": 0.809996, "volume": 91657.0}, {"date": "2014-03-31", "close": 0.79024, "volume": 181346.0}, {"date": "2014-04-01", "close": 0.79024, "volume": 56639.0}, {"date": "2014-04-02", "close": 0.79024, "volume": 38655.0}, {"date": "2014-04-03", "close": 0.765545, "volume": 76286.0}, {"date": "2014-04-04", "close": 0.809996, "volume": 923336.0}, {"date": "2014-04-07", "close": 0.79024, "volume": 369824.0}, {"date": "2014-04-08", "close": 0.79024, "volume": 121945.0}, {"date": "2014-04-09", "close": 0.79024, "volume": 289208.0}, {"date": "2014-04-10", "close": 0.859386, "volume": 169214.0}, {"date": "2014-04-11", "close": 0.829752, "volume": 251856.0}, {"date": "2014-04-14", "close": 0.79024, "volume": 421563.0}, {"date": "2014-04-15", "close": 0.79024, "volume": 124999.0}, {"date": "2014-04-16", "close": 0.780362, "volume": 209398.0}, {"date": "2014-04-17", "close": 0.760606, "volume": 132988.0}, {"date": "2014-04-22", "close": 0.765545, "volume": 55434.0}, {"date": "2014-04-23", "close": 0.780362, "volume": 215520.0}, {"date": "2014-04-24", "close": 0.780362, "volume": 265368.0}, {"date": "2014-04-28", "close": 0.770484, "volume": 187285.0}, {"date": "2014-04-29", "close": 0.780362, "volume": 50364.0}, {"date": "2014-04-30", "close": 0.750728, "volume": 203245.0}, {"date": "2014-05-01", "close": 0.721094, "volume": 118506.0}, {"date": "2014-05-02", "close": 0.69146, "volume": 497880.0}, {"date": "2014-05-05", "close": 0.666765, "volume": 655632.0}, {"date": "2014-05-06", "close": 0.69146, "volume": 55477.0}, {"date": "2014-05-07", "close": 0.676643, "volume": 38276.0}, {"date": "2014-05-08", "close": 0.69146, "volume": 81730.0}, {"date": "2014-05-09", "close": 0.671704, "volume": 74255.0}, {"date": "2014-05-12", "close": 0.64207, "volume": 19571.0}, {"date": "2014-05-13", "close": 0.676643, "volume": 104117.0}, {"date": "2014-05-14", "close": 0.656887, "volume": 79872.0}, {"date": "2014-05-15", "close": 0.656887, "volume": 263584.0}, {"date": "2014-05-16", "close": 0.676643, "volume": 3870701.0}, {"date": "2014-05-19", "close": 0.676643, "volume": 105490.0}, {"date": "2014-05-20", "close": 0.666765, "volume": 100544.0}, {"date": "2014-05-21", "close": 0.64207, "volume": 342053.0}, {"date": "2014-05-22", "close": 0.64207, "volume": 201403.0}, {"date": "2014-05-23", "close": 0.627253, "volume": 16562.0}, {"date": "2014-05-26", "close": 0.607497, "volume": 211910.0}, {"date": "2014-05-27", "close": 0.622314, "volume": 187935.0}, {"date": "2014-05-28", "close": 0.64207, "volume": 248107.0}, {"date": "2014-05-29", "close": 0.622314, "volume": 272883.0}, {"date": "2014-05-30", "close": 0.676643, "volume": 17523.0}, {"date": "2014-06-02", "close": 0.666765, "volume": 194499.0}, {"date": "2014-06-03", "close": 0.666765, "volume": 8099.0}, {"date": "2014-06-04", "close": 0.666765, "volume": 86078.0}, {"date": "2014-06-05", "close": 0.671704, "volume": 17384.0}, {"date": "2014-06-06", "close": 0.661826, "volume": 26576.0}, {"date": "2014-06-10", "close": 0.64207, "volume": 135820.0}, {"date": "2014-06-11", "close": 0.607497, "volume": 86007.0}, {"date": "2014-06-12", "close": 0.587741, "volume": 135443.0}, {"date": "2014-06-13", "close": 0.563046, "volume": 899238.0}, {"date": "2014-06-16", "close": 0.567985, "volume": 207470.0}, {"date": "2014-06-17", "close": 0.567985, "volume": 231820.0}, {"date": "2014-06-18", "close": 0.572924, "volume": 35011.0}, {"date": "2014-06-19", "close": 0.563046, "volume": 253437.0}, {"date": "2014-06-20", "close": 0.553168, "volume": 64593.0}, {"date": "2014-06-23", "close": 0.523534, "volume": 407827.0}, {"date": "2014-06-24", "close": 0.572924, "volume": 207980.0}, {"date": "2014-06-25", "close": 0.582802, "volume": 31725.0}, {"date": "2014-06-26", "close": 0.602558, "volume": 145272.0}, {"date": "2014-06-27", "close": 0.622314, "volume": 49942.0}, {"date": "2014-06-30", "close": 0.632192, "volume": 36277.0}, {"date": "2014-07-01", "close": 0.612436, "volume": 10565.0}, {"date": "2014-07-02", "close": 0.587741, "volume": 237841.0}, {"date": "2014-07-03", "close": 0.69146, "volume": 1125092.0}, {"date": "2014-07-04", "close": 0.69146, "volume": 1590620.0}, {"date": "2014-07-07", "close": 0.69146, "volume": 279800.0}, {"date": "2014-07-08", "close": 0.671704, "volume": 324857.0}, {"date": "2014-07-09", "close": 0.671704, "volume": 180083.0}, {"date": "2014-07-10", "close": 0.681582, "volume": 95637.0}, {"date": "2014-07-11", "close": 0.661826, "volume": 59478.0}, {"date": "2014-07-14", "close": 0.671704, "volume": 142014.0}, {"date": "2014-07-15", "close": 0.671704, "volume": 91248.0}, {"date": "2014-07-16", "close": 0.661826, "volume": 128472.0}, {"date": "2014-07-17", "close": 0.651948, "volume": 103364.0}, {"date": "2014-07-18", "close": 0.632192, "volume": 203273.0}, {"date": "2014-07-21", "close": 0.632192, "volume": 135990.0}, {"date": "2014-07-22", "close": 0.64207, "volume": 63661.0}, {"date": "2014-07-23", "close": 0.622314, "volume": 68212.0}, {"date": "2014-07-24", "close": 0.637131, "volume": 68536.0}, {"date": "2014-07-25", "close": 0.622314, "volume": 186929.0}, {"date": "2014-07-28", "close": 0.612436, "volume": 163510.0}, {"date": "2014-07-29", "close": 0.59268, "volume": 244646.0}, {"date": "2014-07-30", "close": 0.627253, "volume": 896438.0}, {"date": "2014-07-31", "close": 0.651948, "volume": 178240.0}, {"date": "2014-08-01", "close": 0.681582, "volume": 56396.0}, {"date": "2014-08-04", "close": 0.622314, "volume": 156076.0}, {"date": "2014-08-05", "close": 0.617375, "volume": 184273.0}, {"date": "2014-08-06", "close": 0.632192, "volume": 122076.0}, {"date": "2014-08-07", "close": 0.632192, "volume": 7593.0}, {"date": "2014-08-08", "close": 0.602558, "volume": 211824.0}, {"date": "2014-08-11", "close": 0.602558, "volume": 249517.0}, {"date": "2014-08-12", "close": 0.597619, "volume": 171285.0}, {"date": "2014-08-13", "close": 0.582802, "volume": 35380.0}, {"date": "2014-08-14", "close": 0.602558, "volume": 66773.0}, {"date": "2014-08-15", "close": 0.612436, "volume": 60141.0}, {"date": "2014-08-18", "close": 0.572924, "volume": 86006.0}, {"date": "2014-08-19", "close": 0.612436, "volume": 215191.0}, {"date": "2014-08-20", "close": 0.612436, "volume": 9022.0}, {"date": "2014-08-21", "close": 0.59268, "volume": 89618.0}, {"date": "2014-08-22", "close": 0.607497, "volume": 151157.0}, {"date": "2014-08-25", "close": 0.597619, "volume": 28598.0}, {"date": "2014-08-26", "close": 0.59268, "volume": 299764.0}, {"date": "2014-08-27", "close": 0.597619, "volume": 115959.0}, {"date": "2014-08-28", "close": 0.59268, "volume": 99747.0}, {"date": "2014-08-29", "close": 0.59268, "volume": 73810.0}, {"date": "2014-09-01", "close": 0.597619, "volume": 69052.0}, {"date": "2014-09-02", "close": 0.627253, "volume": 155042.0}, {"date": "2014-09-03", "close": 0.622314, "volume": 139260.0}, {"date": "2014-09-04", "close": 0.602558, "volume": 87533.0}, {"date": "2014-09-05", "close": 0.602558, "volume": 275162.0}, {"date": "2014-09-08", "close": 0.59268, "volume": 47876.0}, {"date": "2014-09-10", "close": 0.54329, "volume": 121158.0}, {"date": "2014-09-11", "close": 0.523534, "volume": 299397.0}, {"date": "2014-09-12", "close": 0.4939, "volume": 424163.0}, {"date": "2014-09-15", "close": 0.503778, "volume": 734519.0}, {"date": "2014-09-16", "close": 0.523534, "volume": 262458.0}, {"date": "2014-09-17", "close": 0.513656, "volume": 205639.0}, {"date": "2014-09-18", "close": 0.503778, "volume": 54029.0}, {"date": "2014-09-19", "close": 0.4939, "volume": 28346.0}, {"date": "2014-09-22", "close": 0.4939, "volume": 175342.0}, {"date": "2014-09-23", "close": 0.4939, "volume": 18859.0}, {"date": "2014-09-26", "close": 0.523534, "volume": 758945.0}, {"date": "2014-09-29", "close": 0.523534, "volume": 377987.0}, {"date": "2014-09-30", "close": 0.513656, "volume": 64790.0}, {"date": "2014-10-01", "close": 0.508717, "volume": 95059.0}, {"date": "2014-10-02", "close": 0.503778, "volume": 163611.0}, {"date": "2014-10-03", "close": 0.488961, "volume": 1076739.0}, {"date": "2014-10-06", "close": 0.4939, "volume": 4052.0}, {"date": "2014-10-07", "close": 0.4939, "volume": 2025.0}, {"date": "2014-10-08", "close": 0.484022, "volume": 23737.0}, {"date": "2014-10-09", "close": 0.484022, "volume": 87229.0}, {"date": "2014-10-10", "close": 0.464266, "volume": 137571.0}, {"date": "2014-10-13", "close": 0.464266, "volume": 259528.0}, {"date": "2014-10-14", "close": 0.474144, "volume": 58346.0}, {"date": "2014-10-15", "close": 0.484022, "volume": 74736.0}, {"date": "2014-10-16", "close": 0.474144, "volume": 194624.0}, {"date": "2014-10-17", "close": 0.464266, "volume": 59791.0}, {"date": "2014-10-20", "close": 0.474144, "volume": 111359.0}, {"date": "2014-10-21", "close": 0.479083, "volume": 147378.0}, {"date": "2014-10-22", "close": 0.474144, "volume": 233019.0}, {"date": "2014-10-23", "close": 0.464266, "volume": 479495.0}, {"date": "2014-10-24", "close": 0.4939, "volume": 78275.0}, {"date": "2014-10-27", "close": 0.484022, "volume": 68083.0}, {"date": "2014-10-28", "close": 0.469205, "volume": 57704.0}, {"date": "2014-10-29", "close": 0.484022, "volume": 101422.0}, {"date": "2014-10-30", "close": 0.484022, "volume": 276801.0}, {"date": "2014-10-31", "close": 0.479083, "volume": 103766.0}, {"date": "2014-11-03", "close": 0.484022, "volume": 99514.0}, {"date": "2014-11-04", "close": 0.4939, "volume": 120376.0}, {"date": "2014-11-05", "close": 0.479083, "volume": 482014.0}, {"date": "2014-11-06", "close": 0.484022, "volume": 71978.0}, {"date": "2014-11-07", "close": 0.54329, "volume": 162949.0}, {"date": "2014-11-10", "close": 0.513656, "volume": 182767.0}, {"date": "2014-11-11", "close": 0.503778, "volume": 154405.0}, {"date": "2014-11-12", "close": 0.503778, "volume": 199606.0}, {"date": "2014-11-13", "close": 0.513656, "volume": 2433332.0}, {"date": "2014-11-14", "close": 0.567985, "volume": 464500.0}, {"date": "2014-11-17", "close": 0.553168, "volume": 237450.0}, {"date": "2014-11-18", "close": 0.553168, "volume": 171793.0}, {"date": "2014-11-19", "close": 0.553168, "volume": 830177.0}, {"date": "2014-11-20", "close": 0.533412, "volume": 76267.0}, {"date": "2014-11-21", "close": 0.54329, "volume": 186372.0}, {"date": "2014-11-24", "close": 0.572924, "volume": 291868.0}, {"date": "2014-11-25", "close": 0.567985, "volume": 286596.0}, {"date": "2014-11-26", "close": 0.533412, "volume": 196871.0}, {"date": "2014-11-27", "close": 0.553168, "volume": 180468.0}, {"date": "2014-11-28", "close": 0.572924, "volume": 133729.0}, {"date": "2014-12-01", "close": 0.553168, "volume": 116443.0}, {"date": "2014-12-02", "close": 0.553168, "volume": 139415.0}, {"date": "2014-12-03", "close": 0.54329, "volume": 225682.0}, {"date": "2014-12-04", "close": 0.533412, "volume": 183857.0}, {"date": "2014-12-05", "close": 0.533412, "volume": 217400.0}, {"date": "2014-12-08", "close": 0.572924, "volume": 259101.0}, {"date": "2014-12-09", "close": 0.533412, "volume": 147508.0}, {"date": "2014-12-10", "close": 0.533412, "volume": 210170.0}, {"date": "2014-12-11", "close": 0.533412, "volume": 122748.0}, {"date": "2014-12-12", "close": 0.54329, "volume": 1499.0}, {"date": "2014-12-15", "close": 0.518595, "volume": 94149.0}, {"date": "2014-12-16", "close": 0.518595, "volume": 117431.0}, {"date": "2014-12-17", "close": 0.523534, "volume": 14960.0}, {"date": "2014-12-18", "close": 0.533412, "volume": 64685.0}, {"date": "2014-12-22", "close": 0.533412, "volume": 32873.0}, {"date": "2014-12-23", "close": 0.513656, "volume": 187692.0}, {"date": "2014-12-24", "close": 0.54329, "volume": 19354.0}, {"date": "2014-12-29", "close": 0.553168, "volume": 82633.0}, {"date": "2014-12-31", "close": 0.563046, "volume": 58311.0}, {"date": "2015-01-02", "close": 0.553168, "volume": 13104.0}, {"date": "2015-01-05", "close": 0.558107, "volume": 29437.0}, {"date": "2015-01-06", "close": 0.54329, "volume": 54568.0}, {"date": "2015-01-07", "close": 0.538351, "volume": 29986.0}, {"date": "2015-01-08", "close": 0.548229, "volume": 79855.0}, {"date": "2015-01-09", "close": 0.553168, "volume": 24043.0}, {"date": "2015-01-12", "close": 0.528473, "volume": 40995.0}, {"date": "2015-01-13", "close": 0.528473, "volume": 45558.0}, {"date": "2015-01-14", "close": 0.523534, "volume": 4228.0}, {"date": "2015-01-15", "close": 0.528473, "volume": 13450.0}, {"date": "2015-01-16", "close": 0.528473, "volume": 110112.0}, {"date": "2015-01-19", "close": 0.538351, "volume": 159133.0}, {"date": "2015-01-20", "close": 0.54329, "volume": 398299.0}, {"date": "2015-01-21", "close": 0.533412, "volume": 144049.0}, {"date": "2015-01-22", "close": 0.567985, "volume": 639002.0}, {"date": "2015-01-23", "close": 0.597619, "volume": 919837.0}, {"date": "2015-01-27", "close": 0.622314, "volume": 240869.0}, {"date": "2015-01-28", "close": 0.597619, "volume": 303844.0}, {"date": "2015-01-29", "close": 0.602558, "volume": 319346.0}, {"date": "2015-01-30", "close": 0.582802, "volume": 100361.0}, {"date": "2015-02-02", "close": 0.59268, "volume": 31014.0}, {"date": "2015-02-03", "close": 0.577863, "volume": 281651.0}, {"date": "2015-02-04", "close": 0.577863, "volume": 60930.0}, {"date": "2015-02-05", "close": 0.602558, "volume": 60761.0}, {"date": "2015-02-06", "close": 0.607497, "volume": 58107.0}, {"date": "2015-02-09", "close": 0.607497, "volume": 44650.0}, {"date": "2015-02-10", "close": 0.59268, "volume": 135507.0}, {"date": "2015-02-11", "close": 0.612436, "volume": 22531.0}, {"date": "2015-02-12", "close": 0.622314, "volume": 28613.0}, {"date": "2015-02-13", "close": 0.632192, "volume": 326192.0}, {"date": "2015-02-16", "close": 0.637131, "volume": 351451.0}, {"date": "2015-02-17", "close": 0.637131, "volume": 51846.0}, {"date": "2015-02-18", "close": 0.632192, "volume": 242066.0}, {"date": "2015-02-19", "close": 0.622314, "volume": 455107.0}, {"date": "2015-02-20", "close": 0.607497, "volume": 728075.0}, {"date": "2015-02-23", "close": 0.64207, "volume": 99951.0}, {"date": "2015-02-24", "close": 0.671704, "volume": 373666.0}, {"date": "2015-02-25", "close": 0.661826, "volume": 176956.0}, {"date": "2015-02-26", "close": 0.651948, "volume": 60216.0}, {"date": "2015-02-27", "close": 0.651948, "volume": 63514.0}, {"date": "2015-03-02", "close": 0.661826, "volume": 224946.0}, {"date": "2015-03-03", "close": 0.656887, "volume": 93895.0}, {"date": "2015-03-04", "close": 0.666765, "volume": 396934.0}, {"date": "2015-03-05", "close": 0.666765, "volume": 324787.0}, {"date": "2015-03-06", "close": 0.671704, "volume": 127240.0}, {"date": "2015-03-09", "close": 0.64207, "volume": 231038.0}, {"date": "2015-03-10", "close": 0.671704, "volume": 163068.0}, {"date": "2015-03-11", "close": 0.64207, "volume": 57523.0}, {"date": "2015-03-12", "close": 0.651948, "volume": 169569.0}, {"date": "2015-03-13", "close": 0.651948, "volume": 120211.0}, {"date": "2015-03-16", "close": 0.666765, "volume": 395208.0}, {"date": "2015-03-17", "close": 0.706277, "volume": 635915.0}, {"date": "2015-03-18", "close": 0.735911, "volume": 1600431.0}, {"date": "2015-03-19", "close": 0.74085, "volume": 411908.0}, {"date": "2015-03-20", "close": 0.755667, "volume": 228927.0}, {"date": "2015-03-23", "close": 0.750728, "volume": 1410436.0}, {"date": "2015-03-24", "close": 0.730972, "volume": 104513.0}, {"date": "2015-03-25", "close": 0.721094, "volume": 175848.0}, {"date": "2015-03-26", "close": 0.721094, "volume": 213964.0}, {"date": "2015-03-27", "close": 0.711216, "volume": 19302.0}, {"date": "2015-03-30", "close": 0.69146, "volume": 122977.0}, {"date": "2015-03-31", "close": 0.721094, "volume": 102010.0}, {"date": "2015-04-01", "close": 0.721094, "volume": 95648.0}, {"date": "2015-04-02", "close": 0.706277, "volume": 77166.0}, {"date": "2015-04-07", "close": 0.721094, "volume": 293244.0}, {"date": "2015-04-08", "close": 0.721094, "volume": 72400.0}, {"date": "2015-04-09", "close": 0.74085, "volume": 159431.0}, {"date": "2015-04-10", "close": 0.730972, "volume": 365241.0}, {"date": "2015-04-13", "close": 0.74085, "volume": 113618.0}, {"date": "2015-04-14", "close": 0.750728, "volume": 95302.0}, {"date": "2015-04-15", "close": 0.770484, "volume": 199923.0}, {"date": "2015-04-16", "close": 0.79024, "volume": 311847.0}, {"date": "2015-04-17", "close": 0.765545, "volume": 185042.0}, {"date": "2015-04-20", "close": 0.79024, "volume": 235380.0}, {"date": "2015-04-21", "close": 0.79024, "volume": 176611.0}, {"date": "2015-04-22", "close": 0.79024, "volume": 67359.0}, {"date": "2015-04-23", "close": 0.770484, "volume": 51077.0}, {"date": "2015-04-24", "close": 0.780362, "volume": 156579.0}, {"date": "2015-04-27", "close": 0.770484, "volume": 81827.0}, {"date": "2015-04-28", "close": 0.711216, "volume": 538564.0}, {"date": "2015-04-29", "close": 0.711216, "volume": 40010.0}, {"date": "2015-04-30", "close": 0.701338, "volume": 604408.0}, {"date": "2015-05-01", "close": 0.69146, "volume": 69981.0}, {"date": "2015-05-04", "close": 0.681582, "volume": 177020.0}, {"date": "2015-05-05", "close": 0.661826, "volume": 168597.0}, {"date": "2015-05-06", "close": 0.661826, "volume": 245226.0}, {"date": "2015-05-07", "close": 0.661826, "volume": 162386.0}, {"date": "2015-05-08", "close": 0.69146, "volume": 110998.0}, {"date": "2015-05-11", "close": 0.681582, "volume": 75526.0}, {"date": "2015-05-12", "close": 0.661826, "volume": 141018.0}, {"date": "2015-05-13", "close": 0.64207, "volume": 253168.0}, {"date": "2015-05-14", "close": 0.651948, "volume": 88453.0}, {"date": "2015-05-15", "close": 0.661826, "volume": 67770.0}, {"date": "2015-05-18", "close": 0.647009, "volume": 58485.0}, {"date": "2015-05-19", "close": 0.656887, "volume": 322607.0}, {"date": "2015-05-20", "close": 0.666765, "volume": 129334.0}, {"date": "2015-05-21", "close": 0.651948, "volume": 196165.0}, {"date": "2015-05-22", "close": 0.64207, "volume": 73613.0}, {"date": "2015-05-25", "close": 0.627253, "volume": 157160.0}, {"date": "2015-05-26", "close": 0.637131, "volume": 354294.0}, {"date": "2015-05-27", "close": 0.64207, "volume": 70517.0}, {"date": "2015-05-28", "close": 0.64207, "volume": 171537.0}, {"date": "2015-05-29", "close": 0.64207, "volume": 234875.0}, {"date": "2015-06-01", "close": 0.632192, "volume": 35433.0}, {"date": "2015-06-02", "close": 0.622314, "volume": 802036.0}, {"date": "2015-06-03", "close": 0.622314, "volume": 10124.0}, {"date": "2015-06-04", "close": 0.612436, "volume": 4098300.0}, {"date": "2015-06-05", "close": 0.59268, "volume": 188625.0}, {"date": "2015-06-09", "close": 0.59268, "volume": 445029.0}, {"date": "2015-06-10", "close": 0.59268, "volume": 60992.0}, {"date": "2015-06-11", "close": 0.622314, "volume": 3543.0}, {"date": "2015-06-12", "close": 0.632192, "volume": 65761.0}, {"date": "2015-06-15", "close": 0.637131, "volume": 87900.0}, {"date": "2015-06-16", "close": 0.637131, "volume": 13928.0}, {"date": "2015-06-17", "close": 0.59268, "volume": 62260.0}, {"date": "2015-06-18", "close": 0.612436, "volume": 163092.0}, {"date": "2015-06-19", "close": 0.617375, "volume": 89144.0}, {"date": "2015-06-22", "close": 0.622314, "volume": 91621.0}, {"date": "2015-06-23", "close": 0.622314, "volume": 133377.0}, {"date": "2015-06-24", "close": 0.612436, "volume": 24216.0}, {"date": "2015-06-25", "close": 0.587741, "volume": 82645.0}, {"date": "2015-06-26", "close": 0.587741, "volume": 10124.0}, {"date": "2015-06-29", "close": 0.59268, "volume": 115651.0}, {"date": "2015-06-30", "close": 0.563046, "volume": 175839.0}, {"date": "2015-07-01", "close": 0.582802, "volume": 17690.0}, {"date": "2015-07-02", "close": 0.563046, "volume": 27738.0}, {"date": "2015-07-03", "close": 0.553168, "volume": 84025.0}, {"date": "2015-07-06", "close": 0.548229, "volume": 39482.0}, {"date": "2015-07-07", "close": 0.548229, "volume": 271872.0}, {"date": "2015-07-08", "close": 0.553168, "volume": 166795.0}, {"date": "2015-07-09", "close": 0.553168, "volume": 30371.0}, {"date": "2015-07-10", "close": 0.553168, "volume": 140933.0}, {"date": "2015-07-13", "close": 0.59268, "volume": 104678.0}, {"date": "2015-07-14", "close": 0.607497, "volume": 151390.0}, {"date": "2015-07-15", "close": 0.6094726, "volume": 229553.0}, {"date": "2015-07-16", "close": 0.622314, "volume": 333487.0}, {"date": "2015-07-17", "close": 0.632192, "volume": 307594.0}, {"date": "2015-07-20", "close": 0.632192, "volume": 53027.0}, {"date": "2015-07-21", "close": 0.632192, "volume": 43531.0}, {"date": "2015-07-22", "close": 0.656887, "volume": 309649.0}, {"date": "2015-07-23", "close": 0.661826, "volume": 259922.0}, {"date": "2015-07-24", "close": 0.651948, "volume": 194056.0}, {"date": "2015-07-27", "close": 0.64207, "volume": 74053.0}, {"date": "2015-07-28", "close": 0.64207, "volume": 453093.0}, {"date": "2015-07-29", "close": 0.661826, "volume": 188079.0}, {"date": "2015-07-30", "close": 0.681582, "volume": 86050.0}, {"date": "2015-07-31", "close": 0.701338, "volume": 225975.0}, {"date": "2015-08-03", "close": 0.74085, "volume": 287259.0}, {"date": "2015-08-04", "close": 0.706277, "volume": 82872.0}, {"date": "2015-08-05", "close": 0.701338, "volume": 119710.0}, {"date": "2015-08-06", "close": 0.701338, "volume": 124752.0}, {"date": "2015-08-07", "close": 0.666765, "volume": 208134.0}, {"date": "2015-08-10", "close": 0.671704, "volume": 13115.0}, {"date": "2015-08-11", "close": 0.666765, "volume": 72772.0}, {"date": "2015-08-12", "close": 0.656887, "volume": 67540.0}, {"date": "2015-08-13", "close": 0.647009, "volume": 100958.0}, {"date": "2015-08-14", "close": 0.64207, "volume": 54161.0}, {"date": "2015-08-17", "close": 0.637131, "volume": 65288.0}, {"date": "2015-08-18", "close": 0.632192, "volume": 226789.0}, {"date": "2015-08-19", "close": 0.622314, "volume": 181919.0}, {"date": "2015-08-20", "close": 0.632192, "volume": 90605.0}, {"date": "2015-08-21", "close": 0.627253, "volume": 91404.0}, {"date": "2015-08-24", "close": 0.582802, "volume": 217911.0}, {"date": "2015-08-25", "close": 0.572924, "volume": 322226.0}, {"date": "2015-08-26", "close": 0.607497, "volume": 5213.0}, {"date": "2015-08-27", "close": 0.607497, "volume": 74969.0}, {"date": "2015-08-28", "close": 0.627253, "volume": 99093.0}, {"date": "2015-08-31", "close": 0.612436, "volume": 9111.0}, {"date": "2015-09-01", "close": 0.602558, "volume": 78424.0}, {"date": "2015-09-02", "close": 0.627253, "volume": 87027.0}, {"date": "2015-09-03", "close": 0.622314, "volume": 45996.0}, {"date": "2015-09-04", "close": 0.59268, "volume": 105922.0}, {"date": "2015-09-07", "close": 0.572924, "volume": 189310.0}, {"date": "2015-09-08", "close": 0.617375, "volume": 66414.0}, {"date": "2015-09-09", "close": 0.587741, "volume": 11743.0}, {"date": "2015-09-10", "close": 0.59268, "volume": 10124.0}, {"date": "2015-09-11", "close": 0.59268, "volume": 62665.0}, {"date": "2015-09-14", "close": 0.582802, "volume": 19541.0}, {"date": "2015-09-15", "close": 0.597619, "volume": 96066.0}, {"date": "2015-09-16", "close": 0.602558, "volume": 445155.0}, {"date": "2015-09-17", "close": 0.607497, "volume": 540603.0}, {"date": "2015-09-18", "close": 0.612436, "volume": 68450.0}, {"date": "2015-09-21", "close": 0.607497, "volume": 224506.0}, {"date": "2015-09-22", "close": 0.617375, "volume": 193210.0}, {"date": "2015-09-23", "close": 0.607497, "volume": 51045.0}, {"date": "2015-09-24", "close": 0.59268, "volume": 197408.0}, {"date": "2015-09-25", "close": 0.59268, "volume": 22243.0}, {"date": "2015-09-28", "close": 0.59268, "volume": 13920.0}, {"date": "2015-09-29", "close": 0.582802, "volume": 63814.0}, {"date": "2015-09-30", "close": 0.582802, "volume": 786010.0}, {"date": "2015-10-01", "close": 0.602558, "volume": 112108.0}, {"date": "2015-10-02", "close": 0.59268, "volume": 37318.0}, {"date": "2015-10-05", "close": 0.602558, "volume": 106170.0}, {"date": "2015-10-06", "close": 0.622314, "volume": 1075096.0}, {"date": "2015-10-07", "close": 0.64207, "volume": 132730.0}, {"date": "2015-10-08", "close": 0.661826, "volume": 290589.0}, {"date": "2015-10-09", "close": 0.666765, "volume": 208595.0}, {"date": "2015-10-12", "close": 0.69146, "volume": 994666.0}, {"date": "2015-10-13", "close": 0.706277, "volume": 1707628.0}, {"date": "2015-10-14", "close": 0.69146, "volume": 238977.0}, {"date": "2015-10-15", "close": 0.706277, "volume": 1453924.0}, {"date": "2015-10-16", "close": 0.735911, "volume": 935223.0}, {"date": "2015-10-19", "close": 0.730972, "volume": 494123.0}, {"date": "2015-10-20", "close": 0.730972, "volume": 173618.0}, {"date": "2015-10-21", "close": 0.716155, "volume": 253168.0}, {"date": "2015-10-22", "close": 0.716155, "volume": 168419.0}, {"date": "2015-10-23", "close": 0.730972, "volume": 172504.0}, {"date": "2015-10-26", "close": 0.721094, "volume": 210102.0}, {"date": "2015-10-27", "close": 0.730972, "volume": 154034.0}, {"date": "2015-10-28", "close": 0.755667, "volume": 300080.0}, {"date": "2015-10-29", "close": 0.770484, "volume": 306730.0}, {"date": "2015-10-30", "close": 0.800118, "volume": 1014167.0}, {"date": "2015-11-02", "close": 0.834691, "volume": 4279576.0}, {"date": "2015-11-03", "close": 0.819874, "volume": 258312.0}, {"date": "2015-11-04", "close": 0.814935, "volume": 958560.0}, {"date": "2015-11-05", "close": 0.79024, "volume": 1195964.0}, {"date": "2015-11-06", "close": 0.809996, "volume": 264132.0}, {"date": "2015-11-09", "close": 0.829752, "volume": 637477.0}, {"date": "2015-11-10", "close": 0.88902, "volume": 1613162.0}, {"date": "2015-11-11", "close": 0.928532, "volume": 1099292.0}, {"date": "2015-11-12", "close": 0.928532, "volume": 54792.0}, {"date": "2015-11-13", "close": 0.88902, "volume": 4965220.0}, {"date": "2015-11-16", "close": 0.869264, "volume": 178741.0}, {"date": "2015-11-17", "close": 0.88902, "volume": 81854.0}, {"date": "2015-11-18", "close": 0.898898, "volume": 78994.0}, {"date": "2015-11-19", "close": 0.898898, "volume": 130555.0}, {"date": "2015-11-20", "close": 0.88902, "volume": 277777.0}, {"date": "2015-11-23", "close": 0.88902, "volume": 235225.0}, {"date": "2015-11-24", "close": 0.88902, "volume": 128027.0}, {"date": "2015-11-25", "close": 0.849508, "volume": 122521.0}, {"date": "2015-11-26", "close": 0.879142, "volume": 84195.0}, {"date": "2015-11-27", "close": 0.869264, "volume": 145327.0}, {"date": "2015-11-30", "close": 0.879142, "volume": 43130.0}, {"date": "2015-12-01", "close": 0.869264, "volume": 67401.0}, {"date": "2015-12-02", "close": 0.859386, "volume": 156206.0}, {"date": "2015-12-03", "close": 0.859386, "volume": 274329.0}, {"date": "2015-12-04", "close": 0.849508, "volume": 229376.0}, {"date": "2015-12-07", "close": 0.864325, "volume": 122858.0}, {"date": "2015-12-08", "close": 0.864325, "volume": 231557.0}, {"date": "2015-12-09", "close": 0.859386, "volume": 44489.0}, {"date": "2015-12-10", "close": 0.864325, "volume": 5568.0}, {"date": "2015-12-11", "close": 0.908776, "volume": 545580.0}, {"date": "2015-12-14", "close": 0.903837, "volume": 333703.0}, {"date": "2015-12-15", "close": 0.879142, "volume": 115511.0}, {"date": "2015-12-16", "close": 0.879142, "volume": 121053.0}, {"date": "2015-12-17", "close": 0.869264, "volume": 85361.0}, {"date": "2015-12-18", "close": 0.864325, "volume": 88138.0}, {"date": "2015-12-21", "close": 0.854447, "volume": 178377.0}, {"date": "2015-12-22", "close": 0.869264, "volume": 111323.0}, {"date": "2015-12-23", "close": 0.874203, "volume": 91424.0}, {"date": "2015-12-24", "close": 0.928532, "volume": 866304.0}, {"date": "2015-12-29", "close": 0.968044, "volume": 273363.0}, {"date": "2015-12-30", "close": 1.012495, "volume": 482036.0}, {"date": "2015-12-31", "close": 1.03719, "volume": 374678.0}, {"date": "2016-01-04", "close": 1.017434, "volume": 220040.0}, {"date": "2016-01-05", "close": 1.03719, "volume": 126608.0}, {"date": "2016-01-06", "close": 1.017434, "volume": 474243.0}, {"date": "2016-01-07", "close": 1.027312, "volume": 106901.0}, {"date": "2016-01-08", "close": 0.9947146, "volume": 233911.0}, {"date": "2016-01-11", "close": 0.977922, "volume": 192950.0}, {"date": "2016-01-12", "close": 0.958166, "volume": 111708.0}, {"date": "2016-01-13", "close": 0.948288, "volume": 146066.0}, {"date": "2016-01-14", "close": 0.918654, "volume": 248326.0}, {"date": "2016-01-15", "close": 0.93841, "volume": 60251.0}, {"date": "2016-01-18", "close": 0.963105, "volume": 337471.0}, {"date": "2016-01-19", "close": 0.9878, "volume": 249212.0}, {"date": "2016-01-20", "close": 0.968044, "volume": 310108.0}, {"date": "2016-01-21", "close": 1.042129, "volume": 237604.0}, {"date": "2016-01-22", "close": 0.997678, "volume": 29985.0}, {"date": "2016-01-25", "close": 0.977922, "volume": 192594.0}, {"date": "2016-01-27", "close": 0.977922, "volume": 115651.0}, {"date": "2016-01-28", "close": 0.968044, "volume": 104158.0}, {"date": "2016-01-29", "close": 0.9878, "volume": 242052.0}, {"date": "2016-02-01", "close": 1.066824, "volume": 376438.0}, {"date": "2016-02-02", "close": 1.096458, "volume": 1180539.0}, {"date": "2016-02-03", "close": 1.08658, "volume": 94271.0}, {"date": "2016-02-04", "close": 1.066824, "volume": 73675.0}, {"date": "2016-02-05", "close": 1.042129, "volume": 167917.0}, {"date": "2016-02-08", "close": 1.066824, "volume": 77894.0}, {"date": "2016-02-09", "close": 1.032251, "volume": 188976.0}, {"date": "2016-02-10", "close": 1.027312, "volume": 314125.0}, {"date": "2016-02-11", "close": 1.047068, "volume": 563571.0}, {"date": "2016-02-12", "close": 1.071763, "volume": 208554.0}, {"date": "2016-02-15", "close": 1.047068, "volume": 103488.0}, {"date": "2016-02-16", "close": 1.052007, "volume": 65682.0}, {"date": "2016-02-17", "close": 1.071763, "volume": 6238.0}, {"date": "2016-02-18", "close": 1.145848, "volume": 2407001.0}, {"date": "2016-02-19", "close": 1.096458, "volume": 400515.0}, {"date": "2016-02-22", "close": 1.111275, "volume": 253371.0}, {"date": "2016-02-23", "close": 1.096458, "volume": 136660.0}, {"date": "2016-02-24", "close": 1.052007, "volume": 772772.0}, {"date": "2016-02-25", "close": 1.052007, "volume": 96761.0}, {"date": "2016-02-26", "close": 1.047068, "volume": 58494.0}, {"date": "2016-02-29", "close": 1.047068, "volume": 580211.0}, {"date": "2016-03-01", "close": 1.022373, "volume": 2761212.0}, {"date": "2016-03-02", "close": 0.997678, "volume": 261135.0}, {"date": "2016-03-03", "close": 1.007556, "volume": 281504.0}, {"date": "2016-03-04", "close": 0.9878, "volume": 248533.0}, {"date": "2016-03-07", "close": 0.9878, "volume": 594902.0}, {"date": "2016-03-08", "close": 0.9878, "volume": 662224.0}, {"date": "2016-03-09", "close": 0.9878, "volume": 47468.0}, {"date": "2016-03-10", "close": 0.977922, "volume": 99337.0}, {"date": "2016-03-11", "close": 0.972983, "volume": 4472168.0}, {"date": "2016-03-14", "close": 0.923593, "volume": 1394558.0}, {"date": "2016-03-15", "close": 0.9878, "volume": 550560.0}, {"date": "2016-03-16", "close": 1.017434, "volume": 244777.0}, {"date": "2016-03-17", "close": 0.992739, "volume": 173153.0}, {"date": "2016-03-18", "close": 0.982861, "volume": 61714.0}, {"date": "2016-03-21", "close": 0.948288, "volume": 92764.0}, {"date": "2016-03-22", "close": 0.977922, "volume": 81773.0}, {"date": "2016-03-23", "close": 0.977922, "volume": 104648.0}, {"date": "2016-03-24", "close": 1.032251, "volume": 659076.0}, {"date": "2016-03-29", "close": 0.997678, "volume": 103810.0}, {"date": "2016-03-30", "close": 1.224872, "volume": 6631728.0}, {"date": "2016-03-31", "close": 1.392798, "volume": 4709436.0}, {"date": "2016-04-01", "close": 1.363164, "volume": 1010833.0}, {"date": "2016-04-04", "close": 1.412554, "volume": 2884575.0}, {"date": "2016-04-05", "close": 1.397737, "volume": 1482060.0}, {"date": "2016-04-06", "close": 1.397737, "volume": 369606.0}, {"date": "2016-04-07", "close": 1.496517, "volume": 2736341.0}, {"date": "2016-04-08", "close": 1.511334, "volume": 1145891.0}, {"date": "2016-04-11", "close": 1.452066, "volume": 310745.0}, {"date": "2016-04-12", "close": 1.392798, "volume": 226718.0}, {"date": "2016-04-13", "close": 1.412554, "volume": 1068582.0}, {"date": "2016-04-14", "close": 1.506395, "volume": 1614090.0}, {"date": "2016-04-15", "close": 1.501456, "volume": 395504.0}, {"date": "2016-04-18", "close": 1.506395, "volume": 1354593.0}, {"date": "2016-04-19", "close": 1.545907, "volume": 696538.0}, {"date": "2016-04-20", "close": 1.62987, "volume": 1977586.0}, {"date": "2016-04-21", "close": 1.634809, "volume": 361264.0}, {"date": "2016-04-22", "close": 1.555785, "volume": 358359.0}, {"date": "2016-04-26", "close": 1.639748, "volume": 322706.0}, {"date": "2016-04-27", "close": 1.639748, "volume": 631940.0}, {"date": "2016-05-02", "close": 1.53109, "volume": 1442398.0}, {"date": "2016-05-03", "close": 1.491578, "volume": 722780.0}, {"date": "2016-05-04", "close": 1.4817, "volume": 402634.0}, {"date": "2016-05-05", "close": 1.486639, "volume": 370808.0}, {"date": "2016-05-06", "close": 1.516273, "volume": 336659.0}, {"date": "2016-05-09", "close": 1.496517, "volume": 1876867.0}, {"date": "2016-05-10", "close": 1.53109, "volume": 303049.0}, {"date": "2016-05-11", "close": 1.526151, "volume": 144516.0}, {"date": "2016-05-12", "close": 1.452066, "volume": 827252.0}, {"date": "2016-05-13", "close": 1.461944, "volume": 95545.0}, {"date": "2016-05-16", "close": 1.471822, "volume": 278612.0}, {"date": "2016-05-17", "close": 1.457005, "volume": 208202.0}, {"date": "2016-05-18", "close": 1.43231, "volume": 357095.0}, {"date": "2016-05-19", "close": 1.43231, "volume": 178321.0}, {"date": "2016-05-20", "close": 1.412554, "volume": 64989.0}, {"date": "2016-05-23", "close": 1.397737, "volume": 187195.0}, {"date": "2016-05-24", "close": 1.427371, "volume": 150463.0}, {"date": "2016-05-25", "close": 1.447127, "volume": 300843.0}, {"date": "2016-05-26", "close": 1.447127, "volume": 153278.0}, {"date": "2016-05-27", "close": 1.471822, "volume": 473468.0}, {"date": "2016-05-30", "close": 1.471822, "volume": 175735.0}, {"date": "2016-05-31", "close": 1.461944, "volume": 369148.0}, {"date": "2016-06-01", "close": 1.427371, "volume": 188324.0}, {"date": "2016-06-02", "close": 1.43231, "volume": 69051.0}, {"date": "2016-06-03", "close": 1.452066, "volume": 1156283.0}, {"date": "2016-06-06", "close": 1.43231, "volume": 1604026.0}, {"date": "2016-06-07", "close": 1.38292, "volume": 440944.0}, {"date": "2016-06-08", "close": 1.387859, "volume": 679943.0}, {"date": "2016-06-09", "close": 1.392798, "volume": 2494294.0}, {"date": "2016-06-10", "close": 1.38292, "volume": 1188407.0}, {"date": "2016-06-14", "close": 1.377981, "volume": 536882.0}, {"date": "2016-06-15", "close": 1.353286, "volume": 222780.0}, {"date": "2016-06-16", "close": 1.338469, "volume": 1340530.0}, {"date": "2016-06-17", "close": 1.338469, "volume": 419522.0}, {"date": "2016-06-20", "close": 1.343408, "volume": 316797.0}, {"date": "2016-06-21", "close": 1.353286, "volume": 750063.0}, {"date": "2016-06-22", "close": 1.353286, "volume": 339891.0}, {"date": "2016-06-23", "close": 1.363164, "volume": 644564.0}, {"date": "2016-06-24", "close": 1.259445, "volume": 496535.0}, {"date": "2016-06-27", "close": 1.18536, "volume": 1738358.0}, {"date": "2016-06-28", "close": 1.200177, "volume": 1046716.0}, {"date": "2016-06-29", "close": 1.259445, "volume": 626984.0}, {"date": "2016-06-30", "close": 1.254506, "volume": 451858.0}, {"date": "2016-07-01", "close": 1.239689, "volume": 1550583.0}, {"date": "2016-07-04", "close": 1.219933, "volume": 136873.0}, {"date": "2016-07-05", "close": 1.165604, "volume": 2443800.0}, {"date": "2016-07-06", "close": 1.23475, "volume": 209520.0}, {"date": "2016-07-07", "close": 1.264384, "volume": 301810.0}, {"date": "2016-07-08", "close": 1.23475, "volume": 322295.0}, {"date": "2016-07-11", "close": 1.303896, "volume": 306136.0}, {"date": "2016-07-12", "close": 1.348347, "volume": 708023.0}, {"date": "2016-07-13", "close": 1.318713, "volume": 336284.0}, {"date": "2016-07-14", "close": 1.323652, "volume": 90419.0}, {"date": "2016-07-15", "close": 1.387859, "volume": 959610.0}, {"date": "2016-07-18", "close": 1.422432, "volume": 542773.0}, {"date": "2016-07-19", "close": 1.402676, "volume": 180610.0}, {"date": "2016-07-20", "close": 1.38292, "volume": 239932.0}, {"date": "2016-07-21", "close": 1.452066, "volume": 205145.0}, {"date": "2016-07-22", "close": 1.43231, "volume": 206625.0}, {"date": "2016-07-25", "close": 1.452066, "volume": 174354.0}, {"date": "2016-07-26", "close": 1.412554, "volume": 276030.0}, {"date": "2016-07-27", "close": 1.422432, "volume": 144347.0}, {"date": "2016-07-28", "close": 1.437249, "volume": 319110.0}, {"date": "2016-07-29", "close": 1.457005, "volume": 98227.0}, {"date": "2016-08-01", "close": 1.422432, "volume": 425916.0}, {"date": "2016-08-02", "close": 1.452066, "volume": 1142618.0}, {"date": "2016-08-03", "close": 1.43231, "volume": 320973.0}, {"date": "2016-08-04", "close": 1.452066, "volume": 449370.0}, {"date": "2016-08-05", "close": 1.496517, "volume": 1564664.0}, {"date": "2016-08-08", "close": 1.521212, "volume": 230539.0}, {"date": "2016-08-09", "close": 1.506395, "volume": 302987.0}, {"date": "2016-08-10", "close": 1.4817, "volume": 220151.0}, {"date": "2016-08-11", "close": 1.540968, "volume": 1163539.0}, {"date": "2016-08-12", "close": 1.540968, "volume": 135289.0}, {"date": "2016-08-15", "close": 1.555785, "volume": 892711.0}, {"date": "2016-08-16", "close": 1.605175, "volume": 2128538.0}, {"date": "2016-08-17", "close": 1.610114, "volume": 1311335.0}, {"date": "2016-08-18", "close": 1.634809, "volume": 541297.0}, {"date": "2016-08-19", "close": 1.67926, "volume": 1719020.0}, {"date": "2016-08-22", "close": 1.62987, "volume": 300961.0}, {"date": "2016-08-23", "close": 1.565663, "volume": 506759.0}, {"date": "2016-08-24", "close": 1.600236, "volume": 336307.0}, {"date": "2016-08-25", "close": 1.669382, "volume": 848084.0}, {"date": "2016-08-26", "close": 1.689138, "volume": 437269.0}, {"date": "2016-08-29", "close": 1.62987, "volume": 759963.0}, {"date": "2016-08-30", "close": 1.689138, "volume": 210436.0}, {"date": "2016-08-31", "close": 1.639748, "volume": 380055.0}, {"date": "2016-09-01", "close": 1.644687, "volume": 221468.0}, {"date": "2016-09-02", "close": 1.763223, "volume": 628716.0}, {"date": "2016-09-05", "close": 1.753345, "volume": 382946.0}, {"date": "2016-09-06", "close": 1.758284, "volume": 357718.0}, {"date": "2016-09-07", "close": 1.773101, "volume": 356635.0}, {"date": "2016-09-08", "close": 1.768162, "volume": 537991.0}, {"date": "2016-09-09", "close": 1.768162, "volume": 1814136.0}, {"date": "2016-09-12", "close": 1.748406, "volume": 635377.0}, {"date": "2016-09-13", "close": 1.718772, "volume": 337961.0}, {"date": "2016-09-14", "close": 1.77804, "volume": 399990.0}, {"date": "2016-09-15", "close": 1.77804, "volume": 1062626.0}, {"date": "2016-09-16", "close": 1.768162, "volume": 2577136.0}, {"date": "2016-09-19", "close": 1.738528, "volume": 70977.0}, {"date": "2016-09-20", "close": 1.689138, "volume": 1341058.0}, {"date": "2016-09-21", "close": 1.748406, "volume": 393902.0}, {"date": "2016-09-22", "close": 1.748406, "volume": 1493906.0}, {"date": "2016-09-23", "close": 1.733589, "volume": 1265080.0}, {"date": "2016-09-26", "close": 1.699016, "volume": 253541.0}, {"date": "2016-09-27", "close": 1.718772, "volume": 205648.0}, {"date": "2016-09-28", "close": 1.723711, "volume": 3186499.0}, {"date": "2016-09-29", "close": 1.699016, "volume": 181532.0}, {"date": "2016-09-30", "close": 1.768162, "volume": 419496.0}, {"date": "2016-10-03", "close": 1.773101, "volume": 229961.0}, {"date": "2016-10-04", "close": 1.871881, "volume": 972481.0}, {"date": "2016-10-05", "close": 1.965722, "volume": 1735406.0}, {"date": "2016-10-06", "close": 1.995356, "volume": 1266828.0}, {"date": "2016-10-07", "close": 1.950905, "volume": 717976.0}, {"date": "2016-10-10", "close": 2.07438, "volume": 1277088.0}, {"date": "2016-10-11", "close": 2.133648, "volume": 2418488.0}, {"date": "2016-10-12", "close": 2.054624, "volume": 694625.0}, {"date": "2016-10-13", "close": 2.005234, "volume": 592411.0}, {"date": "2016-10-14", "close": 1.9756, "volume": 174084.0}, {"date": "2016-10-17", "close": 1.936088, "volume": 229996.0}, {"date": "2016-10-18", "close": 1.832369, "volume": 651179.0}, {"date": "2016-10-19", "close": 1.852125, "volume": 1676441.0}, {"date": "2016-10-20", "close": 1.82743, "volume": 260482.0}, {"date": "2016-10-21", "close": 1.82743, "volume": 129468.0}, {"date": "2016-10-24", "close": 1.82743, "volume": 346508.0}, {"date": "2016-10-25", "close": 1.773101, "volume": 527732.0}, {"date": "2016-10-26", "close": 1.723711, "volume": 501936.0}, {"date": "2016-10-27", "close": 1.792857, "volume": 430793.0}, {"date": "2016-10-28", "close": 1.82743, "volume": 382417.0}, {"date": "2016-10-31", "close": 1.782979, "volume": 1036843.0}, {"date": "2016-11-01", "close": 1.77804, "volume": 691418.0}, {"date": "2016-11-02", "close": 1.733589, "volume": 349486.0}, {"date": "2016-11-03", "close": 1.758284, "volume": 328281.0}, {"date": "2016-11-04", "close": 1.797796, "volume": 445662.0}, {"date": "2016-11-07", "close": 1.802735, "volume": 212183.0}, {"date": "2016-11-08", "close": 1.807674, "volume": 494134.0}, {"date": "2016-11-09", "close": 1.768162, "volume": 470582.0}, {"date": "2016-11-10", "close": 1.852125, "volume": 253174.0}, {"date": "2016-11-11", "close": 1.857064, "volume": 269921.0}, {"date": "2016-11-14", "close": 1.812613, "volume": 218130.0}, {"date": "2016-11-15", "close": 1.832369, "volume": 308836.0}, {"date": "2016-11-16", "close": 1.857064, "volume": 1090956.0}, {"date": "2016-11-17", "close": 1.812613, "volume": 326165.0}, {"date": "2016-11-18", "close": 1.82743, "volume": 198664.0}, {"date": "2016-11-21", "close": 1.797796, "volume": 142279.0}, {"date": "2016-11-22", "close": 1.842247, "volume": 160065.0}, {"date": "2016-11-23", "close": 1.842247, "volume": 206110.0}, {"date": "2016-11-24", "close": 1.866942, "volume": 219466.0}, {"date": "2016-11-25", "close": 1.842247, "volume": 349986.0}, {"date": "2016-11-28", "close": 1.857064, "volume": 382675.0}, {"date": "2016-11-29", "close": 1.862003, "volume": 114926.0}, {"date": "2016-11-30", "close": 1.862003, "volume": 128131.0}, {"date": "2016-12-01", "close": 1.852125, "volume": 123523.0}, {"date": "2016-12-02", "close": 1.758284, "volume": 282459.0}, {"date": "2016-12-05", "close": 1.718772, "volume": 262453.0}, {"date": "2016-12-06", "close": 1.67926, "volume": 378055.0}, {"date": "2016-12-07", "close": 1.743467, "volume": 317364.0}, {"date": "2016-12-08", "close": 1.768162, "volume": 79288.0}, {"date": "2016-12-09", "close": 1.802735, "volume": 250173.0}, {"date": "2016-12-12", "close": 1.782979, "volume": 161320.0}, {"date": "2016-12-13", "close": 1.753345, "volume": 181012.0}, {"date": "2016-12-14", "close": 1.77804, "volume": 253883.0}, {"date": "2016-12-15", "close": 1.748406, "volume": 97598.0}, {"date": "2016-12-16", "close": 1.773101, "volume": 160376.0}, {"date": "2016-12-19", "close": 1.748406, "volume": 119963.0}, {"date": "2016-12-20", "close": 1.787918, "volume": 201672.0}, {"date": "2016-12-21", "close": 1.748406, "volume": 224731.0}, {"date": "2016-12-22", "close": 1.743467, "volume": 89753.0}, {"date": "2016-12-23", "close": 1.773101, "volume": 41678.0}, {"date": "2016-12-28", "close": 1.768162, "volume": 255264.0}, {"date": "2016-12-29", "close": 1.753345, "volume": 188460.0}, {"date": "2016-12-30", "close": 1.807674, "volume": 90410.0}, {"date": "2017-01-03", "close": 1.886698, "volume": 957544.0}, {"date": "2017-01-04", "close": 1.87682, "volume": 156303.0}, {"date": "2017-01-05", "close": 1.82743, "volume": 704698.0}, {"date": "2017-01-06", "close": 1.82743, "volume": 55534.0}, {"date": "2017-01-09", "close": 1.807674, "volume": 93305.0}, {"date": "2017-01-10", "close": 1.743467, "volume": 150034.0}, {"date": "2017-01-11", "close": 1.768162, "volume": 154736.0}, {"date": "2017-01-12", "close": 1.733589, "volume": 184428.0}, {"date": "2017-01-13", "close": 1.743467, "volume": 243935.0}, {"date": "2017-01-16", "close": 1.763223, "volume": 111135.0}, {"date": "2017-01-17", "close": 1.763223, "volume": 158622.0}, {"date": "2017-01-18", "close": 1.738528, "volume": 215972.0}, {"date": "2017-01-19", "close": 1.738528, "volume": 125565.0}, {"date": "2017-01-20", "close": 1.72865, "volume": 101711.0}, {"date": "2017-01-23", "close": 1.694077, "volume": 73000.0}, {"date": "2017-01-24", "close": 1.718772, "volume": 105027.0}, {"date": "2017-01-25", "close": 1.699016, "volume": 102753.0}, {"date": "2017-01-27", "close": 1.708894, "volume": 43236.0}, {"date": "2017-01-30", "close": 1.67926, "volume": 114738.0}, {"date": "2017-01-31", "close": 1.699016, "volume": 315555.0}, {"date": "2017-02-01", "close": 1.684199, "volume": 544062.0}, {"date": "2017-02-02", "close": 1.649626, "volume": 266579.0}, {"date": "2017-02-03", "close": 1.62987, "volume": 137337.0}, {"date": "2017-02-06", "close": 1.590358, "volume": 589889.0}, {"date": "2017-02-07", "close": 1.58048, "volume": 644559.0}, {"date": "2017-02-08", "close": 1.545907, "volume": 417332.0}, {"date": "2017-02-09", "close": 1.511334, "volume": 1782940.0}, {"date": "2017-02-10", "close": 1.62987, "volume": 468068.0}, {"date": "2017-02-13", "close": 1.664443, "volume": 197559.0}, {"date": "2017-02-14", "close": 1.550846, "volume": 250803.0}, {"date": "2017-02-15", "close": 1.595297, "volume": 1567883.0}, {"date": "2017-02-16", "close": 1.536029, "volume": 947281.0}, {"date": "2017-02-17", "close": 1.511334, "volume": 650310.0}, {"date": "2017-02-20", "close": 1.461944, "volume": 245324.0}, {"date": "2017-02-21", "close": 1.4817, "volume": 1268107.0}, {"date": "2017-02-22", "close": 1.550846, "volume": 983542.0}, {"date": "2017-02-23", "close": 1.62987, "volume": 4181326.0}, {"date": "2017-02-24", "close": 1.610114, "volume": 828362.0}, {"date": "2017-02-27", "close": 1.615053, "volume": 120150.0}, {"date": "2017-02-28", "close": 1.590358, "volume": 217299.0}, {"date": "2017-03-01", "close": 1.506395, "volume": 462660.0}, {"date": "2017-03-02", "close": 1.521212, "volume": 570271.0}, {"date": "2017-03-03", "close": 1.560724, "volume": 168462.0}, {"date": "2017-03-06", "close": 1.511334, "volume": 502348.0}, {"date": "2017-03-07", "close": 1.501456, "volume": 381839.0}, {"date": "2017-03-08", "close": 1.506395, "volume": 4109264.0}, {"date": "2017-03-09", "close": 1.58048, "volume": 280967.0}, {"date": "2017-03-10", "close": 1.53109, "volume": 264478.0}, {"date": "2017-03-13", "close": 1.570602, "volume": 220352.0}, {"date": "2017-03-14", "close": 1.545907, "volume": 2221692.0}, {"date": "2017-03-15", "close": 1.491578, "volume": 216685.0}, {"date": "2017-03-16", "close": 1.457005, "volume": 644261.0}, {"date": "2017-03-17", "close": 1.4817, "volume": 845871.0}, {"date": "2017-03-20", "close": 1.442188, "volume": 455678.0}, {"date": "2017-03-21", "close": 1.452066, "volume": 128435.0}, {"date": "2017-03-22", "close": 1.442188, "volume": 159778.0}, {"date": "2017-03-23", "close": 1.442188, "volume": 694328.0}, {"date": "2017-03-24", "close": 1.461944, "volume": 641175.0}, {"date": "2017-03-27", "close": 1.501456, "volume": 1085799.0}, {"date": "2017-03-28", "close": 1.486639, "volume": 137282.0}, {"date": "2017-03-29", "close": 1.521212, "volume": 1050547.0}, {"date": "2017-03-30", "close": 1.536029, "volume": 314966.0}, {"date": "2017-03-31", "close": 1.540968, "volume": 1220402.0}, {"date": "2017-04-03", "close": 1.560724, "volume": 1455728.0}, {"date": "2017-04-04", "close": 1.565663, "volume": 991176.0}, {"date": "2017-04-05", "close": 1.560724, "volume": 383583.0}, {"date": "2017-04-06", "close": 1.550846, "volume": 142100.0}, {"date": "2017-04-07", "close": 1.570602, "volume": 1720951.0}, {"date": "2017-04-10", "close": 1.511334, "volume": 621906.0}, {"date": "2017-04-11", "close": 1.526151, "volume": 285096.0}, {"date": "2017-04-12", "close": 1.521212, "volume": 86374.0}, {"date": "2017-04-13", "close": 1.506395, "volume": 165223.0}, {"date": "2017-04-18", "close": 1.471822, "volume": 302621.0}, {"date": "2017-04-19", "close": 1.442188, "volume": 525133.0}, {"date": "2017-04-20", "close": 1.452066, "volume": 128096.0}, {"date": "2017-04-21", "close": 1.461944, "volume": 214464.0}, {"date": "2017-04-24", "close": 1.476761, "volume": 140529.0}, {"date": "2017-04-26", "close": 1.427371, "volume": 358447.0}, {"date": "2017-04-27", "close": 1.437249, "volume": 893901.0}, {"date": "2017-04-28", "close": 1.402676, "volume": 301359.0}, {"date": "2017-05-01", "close": 1.417493, "volume": 163254.0}, {"date": "2017-05-02", "close": 1.437249, "volume": 186557.0}, {"date": "2017-05-03", "close": 1.521212, "volume": 356863.0}, {"date": "2017-05-04", "close": 1.555785, "volume": 182996.0}, {"date": "2017-05-05", "close": 1.560724, "volume": 376094.0}, {"date": "2017-05-08", "close": 1.540968, "volume": 169599.0}, {"date": "2017-05-09", "close": 1.53109, "volume": 240945.0}, {"date": "2017-05-10", "close": 1.550846, "volume": 386628.0}, {"date": "2017-05-11", "close": 1.540968, "volume": 169135.0}, {"date": "2017-05-12", "close": 1.540968, "volume": 1499993.0}, {"date": "2017-05-15", "close": 1.545907, "volume": 377198.0}, {"date": "2017-05-16", "close": 1.600236, "volume": 1346558.0}, {"date": "2017-05-17", "close": 1.624931, "volume": 534120.0}, {"date": "2017-05-18", "close": 1.62987, "volume": 300137.0}, {"date": "2017-05-19", "close": 1.649626, "volume": 1095064.0}, {"date": "2017-05-22", "close": 1.615053, "volume": 586997.0}, {"date": "2017-05-23", "close": 1.62987, "volume": 77280.0}, {"date": "2017-05-24", "close": 1.649626, "volume": 517194.0}, {"date": "2017-05-25", "close": 1.699016, "volume": 1444298.0}, {"date": "2017-05-26", "close": 1.689138, "volume": 36750.0}, {"date": "2017-05-29", "close": 1.718772, "volume": 476313.0}, {"date": "2017-05-30", "close": 1.708894, "volume": 238911.0}, {"date": "2017-05-31", "close": 1.664443, "volume": 181390.0}, {"date": "2017-06-01", "close": 1.664443, "volume": 63888.0}, {"date": "2017-06-02", "close": 1.624931, "volume": 210389.0}, {"date": "2017-06-05", "close": 1.62987, "volume": 91729.0}, {"date": "2017-06-06", "close": 1.649626, "volume": 196127.0}, {"date": "2017-06-07", "close": 1.624931, "volume": 106730.0}, {"date": "2017-06-08", "close": 1.610114, "volume": 160692.0}, {"date": "2017-06-09", "close": 1.62987, "volume": 101638.0}, {"date": "2017-06-13", "close": 1.619992, "volume": 135938.0}, {"date": "2017-06-14", "close": 1.610114, "volume": 692966.0}, {"date": "2017-06-15", "close": 1.619992, "volume": 215164.0}, {"date": "2017-06-16", "close": 1.595297, "volume": 174185.0}, {"date": "2017-06-19", "close": 1.585419, "volume": 37602.0}, {"date": "2017-06-20", "close": 1.590358, "volume": 984419.0}, {"date": "2017-06-21", "close": 1.560724, "volume": 144433.0}, {"date": "2017-06-22", "close": 1.560724, "volume": 119481.0}, {"date": "2017-06-23", "close": 1.560724, "volume": 63963.0}, {"date": "2017-06-26", "close": 1.565663, "volume": 139710.0}, {"date": "2017-06-27", "close": 1.565663, "volume": 870379.0}, {"date": "2017-06-28", "close": 1.565663, "volume": 87408.0}, {"date": "2017-06-29", "close": 1.595297, "volume": 374025.0}, {"date": "2017-06-30", "close": 1.595297, "volume": 88115.0}, {"date": "2017-07-03", "close": 1.575541, "volume": 213810.0}, {"date": "2017-07-04", "close": 1.58048, "volume": 58035.0}, {"date": "2017-07-05", "close": 1.560724, "volume": 148878.0}, {"date": "2017-07-06", "close": 1.575541, "volume": 186603.0}, {"date": "2017-07-07", "close": 1.560724, "volume": 62548.0}, {"date": "2017-07-10", "close": 1.526151, "volume": 583302.0}, {"date": "2017-07-11", "close": 1.53109, "volume": 293814.0}, {"date": "2017-07-12", "close": 1.53109, "volume": 162160.0}, {"date": "2017-07-13", "close": 1.53109, "volume": 63981.0}, {"date": "2017-07-14", "close": 1.53109, "volume": 445503.0}, {"date": "2017-07-17", "close": 1.53109, "volume": 84130.0}, {"date": "2017-07-18", "close": 1.575541, "volume": 305602.0}, {"date": "2017-07-19", "close": 1.53109, "volume": 199486.0}, {"date": "2017-07-20", "close": 1.570602, "volume": 876356.0}, {"date": "2017-07-21", "close": 1.600236, "volume": 176144.0}, {"date": "2017-07-24", "close": 1.560724, "volume": 104940.0}, {"date": "2017-07-25", "close": 1.58048, "volume": 749157.0}, {"date": "2017-07-26", "close": 1.590358, "volume": 74621.0}, {"date": "2017-07-27", "close": 1.600236, "volume": 76011.0}, {"date": "2017-07-28", "close": 1.590358, "volume": 149872.0}, {"date": "2017-07-31", "close": 1.600236, "volume": 114390.0}, {"date": "2017-08-01", "close": 1.605175, "volume": 133353.0}, {"date": "2017-08-02", "close": 1.605175, "volume": 239999.0}, {"date": "2017-08-03", "close": 1.694077, "volume": 136624.0}, {"date": "2017-08-04", "close": 1.738528, "volume": 127944.0}, {"date": "2017-08-07", "close": 1.708894, "volume": 261778.0}, {"date": "2017-08-08", "close": 1.669382, "volume": 258787.0}, {"date": "2017-08-09", "close": 1.669382, "volume": 263232.0}, {"date": "2017-08-10", "close": 1.669382, "volume": 151912.0}, {"date": "2017-08-11", "close": 1.639748, "volume": 167108.0}, {"date": "2017-08-14", "close": 1.67926, "volume": 158280.0}, {"date": "2017-08-15", "close": 1.703955, "volume": 259126.0}, {"date": "2017-08-16", "close": 1.738528, "volume": 332149.0}, {"date": "2017-08-17", "close": 1.768162, "volume": 36090.0}, {"date": "2017-08-18", "close": 1.77804, "volume": 597620.0}, {"date": "2017-08-21", "close": 1.723711, "volume": 109318.0}, {"date": "2017-08-22", "close": 1.733589, "volume": 431497.0}, {"date": "2017-08-23", "close": 1.718772, "volume": 350592.0}, {"date": "2017-08-24", "close": 1.807674, "volume": 1741517.0}, {"date": "2017-08-25", "close": 1.866942, "volume": 1204999.0}, {"date": "2017-08-28", "close": 1.852125, "volume": 386901.0}, {"date": "2017-08-29", "close": 1.802735, "volume": 245895.0}, {"date": "2017-08-30", "close": 1.787918, "volume": 175298.0}, {"date": "2017-08-31", "close": 1.817552, "volume": 1310736.0}, {"date": "2017-09-01", "close": 1.822491, "volume": 2545137.0}, {"date": "2017-09-04", "close": 1.847186, "volume": 121930.0}, {"date": "2017-09-05", "close": 1.812613, "volume": 294632.0}, {"date": "2017-09-06", "close": 1.763223, "volume": 473175.0}, {"date": "2017-09-07", "close": 1.797796, "volume": 356137.0}, {"date": "2017-09-08", "close": 1.748406, "volume": 607294.0}, {"date": "2017-09-11", "close": 1.802735, "volume": 643605.0}, {"date": "2017-09-12", "close": 1.77804, "volume": 1103404.0}, {"date": "2017-09-13", "close": 1.812613, "volume": 77156.0}, {"date": "2017-09-14", "close": 1.797796, "volume": 14571.0}, {"date": "2017-09-15", "close": 1.886698, "volume": 492234.0}, {"date": "2017-09-18", "close": 1.857064, "volume": 535948.0}, {"date": "2017-09-19", "close": 1.906454, "volume": 874428.0}, {"date": "2017-09-20", "close": 1.921271, "volume": 1430037.0}, {"date": "2017-09-21", "close": 1.985478, "volume": 6202361.0}, {"date": "2017-09-22", "close": 1.9756, "volume": 386942.0}, {"date": "2017-09-25", "close": 2.034868, "volume": 1483233.0}, {"date": "2017-09-26", "close": 1.9756, "volume": 296517.0}, {"date": "2017-09-27", "close": 1.965722, "volume": 158871.0}, {"date": "2017-09-28", "close": 1.965722, "volume": 284866.0}, {"date": "2017-09-29", "close": 1.9756, "volume": 350722.0}, {"date": "2017-10-02", "close": 2.064502, "volume": 755567.0}, {"date": "2017-10-03", "close": 2.015112, "volume": 205152.0}, {"date": "2017-10-04", "close": 2.015112, "volume": 1625520.0}, {"date": "2017-10-05", "close": 2.133648, "volume": 3283194.0}, {"date": "2017-10-06", "close": 2.143526, "volume": 1997428.0}, {"date": "2017-10-09", "close": 2.163282, "volume": 634327.0}, {"date": "2017-10-10", "close": 2.153404, "volume": 315676.0}, {"date": "2017-10-11", "close": 2.104014, "volume": 440295.0}, {"date": "2017-10-12", "close": 2.084258, "volume": 645398.0}, {"date": "2017-10-13", "close": 2.084258, "volume": 390483.0}, {"date": "2017-10-16", "close": 2.104014, "volume": 93114.0}, {"date": "2017-10-17", "close": 2.094136, "volume": 1185860.0}, {"date": "2017-10-18", "close": 2.094136, "volume": 246579.0}, {"date": "2017-10-19", "close": 2.094136, "volume": 171442.0}, {"date": "2017-10-20", "close": 2.104014, "volume": 373999.0}, {"date": "2017-10-23", "close": 2.104014, "volume": 326515.0}, {"date": "2017-10-24", "close": 2.113892, "volume": 382790.0}, {"date": "2017-10-25", "close": 2.143526, "volume": 1673214.0}, {"date": "2017-10-26", "close": 2.153404, "volume": 1235268.0}, {"date": "2017-10-27", "close": 2.12377, "volume": 2509505.0}, {"date": "2017-10-30", "close": 2.07438, "volume": 278645.0}, {"date": "2017-10-31", "close": 2.094136, "volume": 507165.0}, {"date": "2017-11-01", "close": 2.094136, "volume": 279072.0}, {"date": "2017-11-02", "close": 2.015112, "volume": 566496.0}, {"date": "2017-11-03", "close": 2.07438, "volume": 234362.0}, {"date": "2017-11-06", "close": 2.034868, "volume": 4143963.0}, {"date": "2017-11-07", "close": 2.084258, "volume": 126679.0}, {"date": "2017-11-08", "close": 2.133648, "volume": 281320.0}, {"date": "2017-11-09", "close": 2.133648, "volume": 316616.0}, {"date": "2017-11-10", "close": 2.153404, "volume": 66968.0}, {"date": "2017-11-13", "close": 2.17316, "volume": 646730.0}, {"date": "2017-11-14", "close": 2.143526, "volume": 237337.0}, {"date": "2017-11-15", "close": 2.12377, "volume": 162047.0}, {"date": "2017-11-16", "close": 1.955844, "volume": 5932372.0}, {"date": "2017-11-17", "close": 2.02499, "volume": 790443.0}, {"date": "2017-11-20", "close": 2.02499, "volume": 276421.0}, {"date": "2017-11-21", "close": 2.015112, "volume": 985167.0}, {"date": "2017-11-22", "close": 1.985478, "volume": 156544.0}, {"date": "2017-11-23", "close": 1.911393, "volume": 2425341.0}, {"date": "2017-11-24", "close": 1.822491, "volume": 4304091.0}, {"date": "2017-11-27", "close": 1.87682, "volume": 892806.0}, {"date": "2017-11-28", "close": 1.837308, "volume": 486328.0}, {"date": "2017-11-29", "close": 1.82743, "volume": 533045.0}, {"date": "2017-11-30", "close": 1.807674, "volume": 574231.0}, {"date": "2017-12-01", "close": 1.748406, "volume": 463231.0}, {"date": "2017-12-04", "close": 1.77804, "volume": 650964.0}, {"date": "2017-12-05", "close": 1.77804, "volume": 261578.0}, {"date": "2017-12-06", "close": 1.768162, "volume": 1329798.0}, {"date": "2017-12-07", "close": 1.782979, "volume": 1457496.0}, {"date": "2017-12-08", "close": 1.82743, "volume": 216229.0}, {"date": "2017-12-11", "close": 1.802735, "volume": 236440.0}, {"date": "2017-12-12", "close": 1.866942, "volume": 501572.0}, {"date": "2017-12-13", "close": 1.857064, "volume": 263162.0}, {"date": "2017-12-14", "close": 1.82743, "volume": 142287.0}, {"date": "2017-12-15", "close": 1.82743, "volume": 85548.0}, {"date": "2017-12-18", "close": 1.797796, "volume": 237099.0}, {"date": "2017-12-19", "close": 1.837308, "volume": 1351473.0}, {"date": "2017-12-20", "close": 1.817552, "volume": 1605000.0}, {"date": "2017-12-21", "close": 1.812613, "volume": 35971.0}, {"date": "2017-12-22", "close": 1.817552, "volume": 91888.0}, {"date": "2017-12-27", "close": 1.822491, "volume": 33697.0}, {"date": "2017-12-28", "close": 1.817552, "volume": 158093.0}, {"date": "2017-12-29", "close": 1.847186, "volume": 166325.0}, {"date": "2018-01-02", "close": 1.87682, "volume": 126001.0}, {"date": "2018-01-03", "close": 1.866942, "volume": 95654.0}, {"date": "2018-01-04", "close": 1.906454, "volume": 262697.0}, {"date": "2018-01-05", "close": 1.886698, "volume": 46972.0}, {"date": "2018-01-08", "close": 1.955844, "volume": 836019.0}, {"date": "2018-01-09", "close": 2.005234, "volume": 185214.0}, {"date": "2018-01-10", "close": 1.965722, "volume": 113160.0}, {"date": "2018-01-11", "close": 1.896576, "volume": 297980.0}, {"date": "2018-01-12", "close": 1.881759, "volume": 225229.0}, {"date": "2018-01-15", "close": 1.941027, "volume": 173520.0}, {"date": "2018-01-16", "close": 1.936088, "volume": 107423.0}, {"date": "2018-01-17", "close": 1.916332, "volume": 60710.0}, {"date": "2018-01-18", "close": 1.931149, "volume": 238329.0}, {"date": "2018-01-19", "close": 1.936088, "volume": 171561.0}, {"date": "2018-01-22", "close": 1.896576, "volume": 87004.0}, {"date": "2018-01-23", "close": 1.906454, "volume": 632744.0}, {"date": "2018-01-24", "close": 1.92621, "volume": 600236.0}, {"date": "2018-01-25", "close": 1.911393, "volume": 32438.0}, {"date": "2018-01-29", "close": 1.916332, "volume": 51914.0}, {"date": "2018-01-30", "close": 1.896576, "volume": 381255.0}, {"date": "2018-01-31", "close": 1.916332, "volume": 513172.0}, {"date": "2018-02-01", "close": 1.906454, "volume": 116000.0}, {"date": "2018-02-02", "close": 1.886698, "volume": 337959.0}, {"date": "2018-02-05", "close": 1.787918, "volume": 1411865.0}, {"date": "2018-02-06", "close": 1.773101, "volume": 731462.0}, {"date": "2018-02-07", "close": 1.822491, "volume": 482807.0}, {"date": "2018-02-08", "close": 1.82743, "volume": 168806.0}, {"date": "2018-02-09", "close": 1.807674, "volume": 200579.0}, {"date": "2018-02-12", "close": 1.807674, "volume": 215859.0}, {"date": "2018-02-13", "close": 1.77804, "volume": 273515.0}, {"date": "2018-02-14", "close": 1.738528, "volume": 720801.0}, {"date": "2018-02-15", "close": 1.758284, "volume": 397847.0}, {"date": "2018-02-16", "close": 1.792857, "volume": 213205.0}, {"date": "2018-02-19", "close": 1.797796, "volume": 255490.0}, {"date": "2018-02-20", "close": 1.743467, "volume": 227589.0}, {"date": "2018-02-21", "close": 1.397737, "volume": 4625277.0}, {"date": "2018-02-22", "close": 1.540968, "volume": 2380972.0}, {"date": "2018-02-23", "close": 1.536029, "volume": 1440714.0}, {"date": "2018-02-26", "close": 1.4817, "volume": 4567033.0}, {"date": "2018-02-27", "close": 1.452066, "volume": 654377.0}, {"date": "2018-02-28", "close": 1.392798, "volume": 4543236.0}, {"date": "2018-03-01", "close": 1.387859, "volume": 9902552.0}, {"date": "2018-03-02", "close": 1.328591, "volume": 2718672.0}, {"date": "2018-03-05", "close": 1.28414, "volume": 696492.0}, {"date": "2018-03-06", "close": 1.318713, "volume": 1944335.0}, {"date": "2018-03-07", "close": 1.298957, "volume": 596390.0}, {"date": "2018-03-08", "close": 1.229811, "volume": 1141712.0}, {"date": "2018-03-09", "close": 1.343408, "volume": 1129463.0}, {"date": "2018-03-12", "close": 1.303896, "volume": 392750.0}, {"date": "2018-03-13", "close": 1.249567, "volume": 309786.0}, {"date": "2018-03-14", "close": 1.264384, "volume": 445504.0}, {"date": "2018-03-15", "close": 1.249567, "volume": 365968.0}, {"date": "2018-03-16", "close": 1.205116, "volume": 451696.0}, {"date": "2018-03-19", "close": 1.165604, "volume": 1221373.0}, {"date": "2018-03-20", "close": 1.155726, "volume": 2242321.0}, {"date": "2018-03-21", "close": 1.239689, "volume": 3697125.0}, {"date": "2018-03-22", "close": 1.254506, "volume": 1054829.0}, {"date": "2018-03-23", "close": 1.195238, "volume": 279197.0}, {"date": "2018-03-26", "close": 1.165604, "volume": 306412.0}, {"date": "2018-03-27", "close": 1.205116, "volume": 182988.0}, {"date": "2018-03-28", "close": 1.170543, "volume": 188221.0}, {"date": "2018-03-29", "close": 1.140909, "volume": 2044206.0}, {"date": "2018-04-03", "close": 1.131031, "volume": 1928154.0}, {"date": "2018-04-04", "close": 1.096458, "volume": 614348.0}, {"date": "2018-04-05", "close": 1.08658, "volume": 1574849.0}, {"date": "2018-04-06", "close": 1.13597, "volume": 3356433.0}, {"date": "2018-04-09", "close": 1.155726, "volume": 248978.0}, {"date": "2018-04-10", "close": 1.145848, "volume": 223694.0}, {"date": "2018-04-11", "close": 1.121153, "volume": 552501.0}, {"date": "2018-04-12", "close": 1.180421, "volume": 72247.0}, {"date": "2018-04-13", "close": 1.111275, "volume": 600591.0}, {"date": "2018-04-16", "close": 1.140909, "volume": 707491.0}, {"date": "2018-04-17", "close": 1.214994, "volume": 524901.0}, {"date": "2018-04-18", "close": 1.274262, "volume": 819469.0}, {"date": "2018-04-19", "close": 1.254506, "volume": 719268.0}, {"date": "2018-04-20", "close": 1.224872, "volume": 433607.0}, {"date": "2018-04-23", "close": 1.195238, "volume": 298899.0}, {"date": "2018-04-24", "close": 1.205116, "volume": 604156.0}, {"date": "2018-04-26", "close": 1.244628, "volume": 741332.0}, {"date": "2018-04-27", "close": 1.224872, "volume": 816724.0}, {"date": "2018-04-30", "close": 1.23475, "volume": 513315.0}, {"date": "2018-05-01", "close": 1.229811, "volume": 320973.0}, {"date": "2018-05-02", "close": 1.219933, "volume": 260934.0}, {"date": "2018-05-03", "close": 1.219933, "volume": 319136.0}, {"date": "2018-05-04", "close": 1.244628, "volume": 419880.0}, {"date": "2018-05-07", "close": 1.200177, "volume": 222001.0}, {"date": "2018-05-08", "close": 1.170543, "volume": 321759.0}, {"date": "2018-05-09", "close": 1.165604, "volume": 354892.0}, {"date": "2018-05-10", "close": 1.160665, "volume": 390529.0}, {"date": "2018-05-11", "close": 1.18536, "volume": 166549.0}, {"date": "2018-05-14", "close": 1.195238, "volume": 268755.0}, {"date": "2018-05-15", "close": 1.298957, "volume": 1620564.0}, {"date": "2018-05-16", "close": 1.294018, "volume": 570717.0}, {"date": "2018-05-17", "close": 1.274262, "volume": 660118.0}, {"date": "2018-05-18", "close": 1.279201, "volume": 113040.0}, {"date": "2018-05-21", "close": 1.303896, "volume": 584040.0}, {"date": "2018-05-22", "close": 1.353286, "volume": 1880953.0}, {"date": "2018-05-23", "close": 1.294018, "volume": 314318.0}, {"date": "2018-05-24", "close": 1.274262, "volume": 289131.0}, {"date": "2018-05-25", "close": 1.229811, "volume": 2889584.0}, {"date": "2018-05-28", "close": 1.224872, "volume": 186651.0}, {"date": "2018-05-29", "close": 1.224872, "volume": 346430.0}, {"date": "2018-05-30", "close": 1.214994, "volume": 365055.0}, {"date": "2018-05-31", "close": 1.23475, "volume": 375237.0}, {"date": "2018-06-01", "close": 1.259445, "volume": 419462.0}, {"date": "2018-06-04", "close": 1.23475, "volume": 220046.0}, {"date": "2018-06-05", "close": 1.214994, "volume": 461024.0}, {"date": "2018-06-06", "close": 1.214994, "volume": 1228528.0}, {"date": "2018-06-07", "close": 1.254506, "volume": 646481.0}, {"date": "2018-06-08", "close": 1.269323, "volume": 419766.0}, {"date": "2018-06-12", "close": 1.28414, "volume": 186776.0}, {"date": "2018-06-13", "close": 1.274262, "volume": 857004.0}, {"date": "2018-06-14", "close": 1.303896, "volume": 165224.0}, {"date": "2018-06-15", "close": 1.348347, "volume": 261288.0}, {"date": "2018-06-18", "close": 1.368103, "volume": 198159.0}, {"date": "2018-06-19", "close": 1.338469, "volume": 123071.0}, {"date": "2018-06-20", "close": 1.313774, "volume": 192758.0}, {"date": "2018-06-21", "close": 1.298957, "volume": 188667.0}, {"date": "2018-06-22", "close": 1.33353, "volume": 401690.0}, {"date": "2018-06-25", "close": 1.38292, "volume": 255397.0}, {"date": "2018-06-26", "close": 1.363164, "volume": 178838.0}, {"date": "2018-06-27", "close": 1.358225, "volume": 170573.0}, {"date": "2018-06-28", "close": 1.343408, "volume": 166299.0}, {"date": "2018-06-29", "close": 1.392798, "volume": 6871026.0}, {"date": "2018-07-02", "close": 1.4817, "volume": 1431348.0}, {"date": "2018-07-03", "close": 1.457005, "volume": 304403.0}, {"date": "2018-07-04", "close": 1.452066, "volume": 227884.0}, {"date": "2018-07-05", "close": 1.457005, "volume": 279759.0}, {"date": "2018-07-06", "close": 1.476761, "volume": 514156.0}, {"date": "2018-07-09", "close": 1.491578, "volume": 288576.0}, {"date": "2018-07-10", "close": 1.4817, "volume": 639423.0}, {"date": "2018-07-11", "close": 1.476761, "volume": 60858.0}, {"date": "2018-07-12", "close": 1.4817, "volume": 409468.0}, {"date": "2018-07-13", "close": 1.471822, "volume": 543754.0}, {"date": "2018-07-16", "close": 1.4817, "volume": 354317.0}, {"date": "2018-07-17", "close": 1.471822, "volume": 376839.0}, {"date": "2018-07-18", "close": 1.511334, "volume": 285746.0}, {"date": "2018-07-19", "close": 1.4817, "volume": 296971.0}, {"date": "2018-07-20", "close": 1.501456, "volume": 176579.0}, {"date": "2018-07-23", "close": 1.437249, "volume": 209827.0}, {"date": "2018-07-24", "close": 1.442188, "volume": 90124.0}, {"date": "2018-07-25", "close": 1.452066, "volume": 341109.0}, {"date": "2018-07-26", "close": 1.417493, "volume": 28453.0}, {"date": "2018-07-27", "close": 1.412554, "volume": 96520.0}, {"date": "2018-07-30", "close": 1.649626, "volume": 1623247.0}, {"date": "2018-07-31", "close": 1.639748, "volume": 760838.0}, {"date": "2018-08-01", "close": 1.659504, "volume": 244208.0}, {"date": "2018-08-02", "close": 1.674321, "volume": 261069.0}, {"date": "2018-08-03", "close": 1.624931, "volume": 221213.0}, {"date": "2018-08-06", "close": 1.639748, "volume": 133108.0}, {"date": "2018-08-07", "close": 1.659504, "volume": 104637.0}, {"date": "2018-08-08", "close": 1.624931, "volume": 123188.0}, {"date": "2018-08-09", "close": 1.649626, "volume": 323322.0}, {"date": "2018-08-10", "close": 1.615053, "volume": 558109.0}, {"date": "2018-08-13", "close": 1.62987, "volume": 68651.0}, {"date": "2018-08-14", "close": 1.639748, "volume": 98365.0}, {"date": "2018-08-15", "close": 1.654565, "volume": 209814.0}, {"date": "2018-08-16", "close": 1.649626, "volume": 137175.0}, {"date": "2018-08-17", "close": 1.67926, "volume": 241883.0}, {"date": "2018-08-20", "close": 1.669382, "volume": 251310.0}, {"date": "2018-08-21", "close": 1.768162, "volume": 1487173.0}, {"date": "2018-08-22", "close": 1.857064, "volume": 1968970.0}, {"date": "2018-08-23", "close": 1.847186, "volume": 448483.0}, {"date": "2018-08-24", "close": 1.797796, "volume": 148021.0}, {"date": "2018-08-27", "close": 1.792857, "volume": 282460.0}, {"date": "2018-08-28", "close": 1.733589, "volume": 4746913.0}, {"date": "2018-08-29", "close": 1.758284, "volume": 141422.0}, {"date": "2018-08-30", "close": 1.768162, "volume": 157431.0}, {"date": "2018-08-31", "close": 1.758284, "volume": 464014.0}, {"date": "2018-09-03", "close": 1.748406, "volume": 179425.0}, {"date": "2018-09-04", "close": 1.659504, "volume": 2605628.0}, {"date": "2018-09-05", "close": 1.639748, "volume": 297359.0}, {"date": "2018-09-06", "close": 1.600236, "volume": 388328.0}, {"date": "2018-09-07", "close": 1.669382, "volume": 470938.0}, {"date": "2018-09-10", "close": 1.674321, "volume": 215562.0}, {"date": "2018-09-11", "close": 1.654565, "volume": 298936.0}, {"date": "2018-09-12", "close": 1.689138, "volume": 170052.0}, {"date": "2018-09-13", "close": 1.674321, "volume": 360082.0}, {"date": "2018-09-14", "close": 1.708894, "volume": 55529.0}, {"date": "2018-09-17", "close": 1.654565, "volume": 272356.0}, {"date": "2018-09-18", "close": 1.674321, "volume": 98082.0}, {"date": "2018-09-19", "close": 1.600236, "volume": 236630.0}, {"date": "2018-09-20", "close": 1.590358, "volume": 128784.0}, {"date": "2018-09-21", "close": 1.565663, "volume": 392148.0}, {"date": "2018-09-24", "close": 1.560724, "volume": 150805.0}, {"date": "2018-09-25", "close": 1.58048, "volume": 279610.0}, {"date": "2018-09-26", "close": 1.58048, "volume": 118039.0}, {"date": "2018-09-27", "close": 1.58048, "volume": 134427.0}, {"date": "2018-09-28", "close": 1.570602, "volume": 369148.0}, {"date": "2018-10-01", "close": 1.600236, "volume": 47168.0}, {"date": "2018-10-02", "close": 1.570602, "volume": 130442.0}, {"date": "2018-10-03", "close": 1.58048, "volume": 456509.0}, {"date": "2018-10-04", "close": 1.619992, "volume": 314925.0}, {"date": "2018-10-05", "close": 1.639748, "volume": 170987.0}, {"date": "2018-10-08", "close": 1.610114, "volume": 145093.0}, {"date": "2018-10-09", "close": 1.560724, "volume": 394462.0}, {"date": "2018-10-10", "close": 1.600236, "volume": 156841.0}, {"date": "2018-10-11", "close": 1.536029, "volume": 170693.0}, {"date": "2018-10-12", "close": 1.536029, "volume": 341936.0}, {"date": "2018-10-15", "close": 1.540968, "volume": 642249.0}, {"date": "2018-10-16", "close": 1.550846, "volume": 786020.0}, {"date": "2018-10-17", "close": 1.595297, "volume": 118185.0}, {"date": "2018-10-18", "close": 1.585419, "volume": 69760.0}, {"date": "2018-10-19", "close": 1.58048, "volume": 59454.0}, {"date": "2018-10-22", "close": 1.575541, "volume": 250835.0}, {"date": "2018-10-23", "close": 1.545907, "volume": 441622.0}, {"date": "2018-10-24", "close": 1.550846, "volume": 301322.0}, {"date": "2018-10-25", "close": 1.53109, "volume": 416063.0}, {"date": "2018-10-26", "close": 1.521212, "volume": 1104024.0}, {"date": "2018-10-29", "close": 1.486639, "volume": 311322.0}, {"date": "2018-10-30", "close": 1.545907, "volume": 315120.0}, {"date": "2018-10-31", "close": 1.545907, "volume": 463404.0}, {"date": "2018-11-01", "close": 1.471822, "volume": 103537.0}, {"date": "2018-11-02", "close": 1.501456, "volume": 152551.0}, {"date": "2018-11-05", "close": 1.43231, "volume": 380535.0}, {"date": "2018-11-06", "close": 1.491578, "volume": 184888.0}, {"date": "2018-11-07", "close": 1.501456, "volume": 250659.0}, {"date": "2018-11-08", "close": 1.550846, "volume": 508525.0}, {"date": "2018-11-09", "close": 1.600236, "volume": 418059.0}, {"date": "2018-11-12", "close": 1.575541, "volume": 595673.0}, {"date": "2018-11-13", "close": 1.560724, "volume": 914120.0}, {"date": "2018-11-14", "close": 1.501456, "volume": 211962.0}, {"date": "2018-11-15", "close": 1.471822, "volume": 174808.0}, {"date": "2018-11-16", "close": 1.501456, "volume": 519343.0}, {"date": "2018-11-19", "close": 1.491578, "volume": 655804.0}, {"date": "2018-11-20", "close": 1.476761, "volume": 151952.0}, {"date": "2018-11-21", "close": 1.4817, "volume": 427506.0}, {"date": "2018-11-22", "close": 1.43231, "volume": 227295.0}, {"date": "2018-11-23", "close": 1.422432, "volume": 303842.0}, {"date": "2018-11-26", "close": 1.471822, "volume": 393570.0}, {"date": "2018-11-27", "close": 1.58048, "volume": 2457236.0}, {"date": "2018-11-28", "close": 1.550846, "volume": 2114439.0}, {"date": "2018-11-29", "close": 1.53109, "volume": 156318.0}, {"date": "2018-11-30", "close": 1.516273, "volume": 54414.0}, {"date": "2018-12-03", "close": 1.516273, "volume": 107630.0}, {"date": "2018-12-04", "close": 1.457005, "volume": 146556.0}, {"date": "2018-12-05", "close": 1.4817, "volume": 67747.0}, {"date": "2018-12-06", "close": 1.457005, "volume": 81353.0}, {"date": "2018-12-07", "close": 1.437249, "volume": 154857.0}, {"date": "2018-12-10", "close": 1.368103, "volume": 229741.0}, {"date": "2018-12-11", "close": 1.343408, "volume": 174319.0}, {"date": "2018-12-12", "close": 1.447127, "volume": 2624484.0}, {"date": "2018-12-13", "close": 1.43231, "volume": 97464.0}, {"date": "2018-12-14", "close": 1.457005, "volume": 332851.0}, {"date": "2018-12-17", "close": 1.486639, "volume": 26642.0}, {"date": "2018-12-18", "close": 1.4817, "volume": 22693.0}, {"date": "2018-12-19", "close": 1.491578, "volume": 135281.0}, {"date": "2018-12-20", "close": 1.43231, "volume": 152647.0}, {"date": "2018-12-21", "close": 1.466883, "volume": 83204.0}, {"date": "2018-12-24", "close": 1.442188, "volume": 60932.0}, {"date": "2018-12-27", "close": 1.402676, "volume": 87598.0}, {"date": "2018-12-28", "close": 1.457005, "volume": 118224.0}, {"date": "2018-12-31", "close": 1.471822, "volume": 137149.0}, {"date": "2019-01-02", "close": 1.4817, "volume": 41034.0}, {"date": "2019-01-03", "close": 1.4817, "volume": 132777.0}, {"date": "2019-01-04", "close": 1.471822, "volume": 58509.0}, {"date": "2019-01-07", "close": 1.471822, "volume": 1050582.0}, {"date": "2019-01-08", "close": 1.4817, "volume": 31037.0}, {"date": "2019-01-09", "close": 1.442188, "volume": 112377.0}, {"date": "2019-01-10", "close": 1.466883, "volume": 639706.0}, {"date": "2019-01-11", "close": 1.476761, "volume": 79441.0}, {"date": "2019-01-14", "close": 1.471822, "volume": 55377.0}, {"date": "2019-01-15", "close": 1.466883, "volume": 41740.0}, {"date": "2019-01-16", "close": 1.442188, "volume": 89587.0}, {"date": "2019-01-17", "close": 1.452066, "volume": 53259.0}, {"date": "2019-01-18", "close": 1.43231, "volume": 35022.0}, {"date": "2019-01-21", "close": 1.427371, "volume": 89675.0}, {"date": "2019-01-22", "close": 1.402676, "volume": 145629.0}, {"date": "2019-01-23", "close": 1.368103, "volume": 42989.0}, {"date": "2019-01-24", "close": 1.363164, "volume": 82691.0}, {"date": "2019-01-25", "close": 1.422432, "volume": 80334.0}, {"date": "2019-01-29", "close": 1.402676, "volume": 65543.0}, {"date": "2019-01-30", "close": 1.412554, "volume": 68523.0}, {"date": "2019-01-31", "close": 1.417493, "volume": 687397.0}, {"date": "2019-02-01", "close": 1.422432, "volume": 343079.0}, {"date": "2019-02-04", "close": 1.43231, "volume": 101725.0}, {"date": "2019-02-05", "close": 1.422432, "volume": 183584.0}, {"date": "2019-02-06", "close": 1.427371, "volume": 85197.0}, {"date": "2019-02-07", "close": 1.397737, "volume": 188868.0}, {"date": "2019-02-08", "close": 1.427371, "volume": 81018.0}, {"date": "2019-02-11", "close": 1.38292, "volume": 531481.0}, {"date": "2019-02-12", "close": 1.412554, "volume": 134925.0}, {"date": "2019-02-13", "close": 1.43231, "volume": 90926.0}, {"date": "2019-02-14", "close": 1.53109, "volume": 404321.0}, {"date": "2019-02-15", "close": 1.550846, "volume": 187997.0}, {"date": "2019-02-18", "close": 1.550846, "volume": 82708.0}, {"date": "2019-02-19", "close": 1.550846, "volume": 10096.0}, {"date": "2019-02-20", "close": 1.560724, "volume": 267578.0}, {"date": "2019-02-21", "close": 1.550846, "volume": 74515.0}, {"date": "2019-02-22", "close": 1.545907, "volume": 112712.0}, {"date": "2019-02-25", "close": 1.545907, "volume": 61627.0}, {"date": "2019-02-26", "close": 1.550846, "volume": 81514.0}, {"date": "2019-02-27", "close": 1.619992, "volume": 2611668.0}, {"date": "2019-02-28", "close": 1.600236, "volume": 1504022.0}, {"date": "2019-03-01", "close": 1.689138, "volume": 2645259.0}, {"date": "2019-03-04", "close": 1.67926, "volume": 593916.0}, {"date": "2019-03-05", "close": 1.654565, "volume": 516567.0}, {"date": "2019-03-06", "close": 1.689138, "volume": 3532069.0}, {"date": "2019-03-07", "close": 1.708894, "volume": 2936303.0}, {"date": "2019-03-08", "close": 1.713833, "volume": 512869.0}, {"date": "2019-03-11", "close": 1.694077, "volume": 143806.0}, {"date": "2019-03-12", "close": 1.67926, "volume": 226263.0}, {"date": "2019-03-13", "close": 1.708894, "volume": 5447744.0}, {"date": "2019-03-14", "close": 1.723711, "volume": 665272.0}, {"date": "2019-03-15", "close": 1.807674, "volume": 543744.0}, {"date": "2019-03-18", "close": 1.807674, "volume": 769003.0}, {"date": "2019-03-19", "close": 1.782979, "volume": 198676.0}, {"date": "2019-03-20", "close": 1.817552, "volume": 828221.0}, {"date": "2019-03-21", "close": 1.797796, "volume": 517407.0}, {"date": "2019-03-22", "close": 1.807674, "volume": 1149692.0}, {"date": "2019-03-25", "close": 1.773101, "volume": 170303.0}, {"date": "2019-03-26", "close": 1.773101, "volume": 159002.0}, {"date": "2019-03-27", "close": 1.768162, "volume": 199794.0}, {"date": "2019-03-28", "close": 1.758284, "volume": 1147238.0}, {"date": "2019-03-29", "close": 1.733589, "volume": 178292.0}, {"date": "2019-04-01", "close": 1.748406, "volume": 218511.0}, {"date": "2019-04-02", "close": 1.694077, "volume": 263582.0}, {"date": "2019-04-03", "close": 1.738528, "volume": 363443.0}, {"date": "2019-04-04", "close": 1.743467, "volume": 81084.0}, {"date": "2019-04-05", "close": 1.753345, "volume": 204165.0}, {"date": "2019-04-08", "close": 1.753345, "volume": 171145.0}, {"date": "2019-04-09", "close": 1.699016, "volume": 294257.0}, {"date": "2019-04-10", "close": 1.733589, "volume": 68291.0}, {"date": "2019-04-11", "close": 1.723711, "volume": 66491.0}, {"date": "2019-04-12", "close": 1.738528, "volume": 1120326.0}, {"date": "2019-04-15", "close": 1.694077, "volume": 66946.0}, {"date": "2019-04-16", "close": 1.738528, "volume": 182949.0}, {"date": "2019-04-17", "close": 1.72865, "volume": 78057.0}, {"date": "2019-04-18", "close": 1.718772, "volume": 194679.0}, {"date": "2019-04-23", "close": 1.955844, "volume": 1328138.0}, {"date": "2019-04-24", "close": 1.921271, "volume": 1139935.0}, {"date": "2019-04-26", "close": 1.931149, "volume": 686078.0}, {"date": "2019-04-29", "close": 1.931149, "volume": 528387.0}, {"date": "2019-04-30", "close": 1.936088, "volume": 335183.0}, {"date": "2019-05-01", "close": 2.064502, "volume": 858458.0}, {"date": "2019-05-02", "close": 2.034868, "volume": 390981.0}, {"date": "2019-05-03", "close": 2.034868, "volume": 539504.0}, {"date": "2019-05-06", "close": 2.015112, "volume": 361224.0}, {"date": "2019-05-07", "close": 2.034868, "volume": 291702.0}, {"date": "2019-05-08", "close": 2.034868, "volume": 427669.0}, {"date": "2019-05-09", "close": 1.995356, "volume": 410674.0}, {"date": "2019-05-10", "close": 1.965722, "volume": 183956.0}, {"date": "2019-05-13", "close": 1.985478, "volume": 190579.0}, {"date": "2019-05-14", "close": 1.9756, "volume": 185645.0}, {"date": "2019-05-15", "close": 1.9756, "volume": 80774.0}, {"date": "2019-05-16", "close": 2.02499, "volume": 216128.0}, {"date": "2019-05-17", "close": 2.034868, "volume": 145873.0}, {"date": "2019-05-20", "close": 2.22255, "volume": 1378433.0}, {"date": "2019-05-21", "close": 2.291696, "volume": 1844263.0}, {"date": "2019-05-22", "close": 2.311452, "volume": 1701037.0}, {"date": "2019-05-23", "close": 2.37072, "volume": 2310217.0}, {"date": "2019-05-24", "close": 2.51889, "volume": 2244054.0}, {"date": "2019-05-27", "close": 2.509012, "volume": 1208062.0}, {"date": "2019-05-28", "close": 2.647304, "volume": 6913816.0}, {"date": "2019-05-29", "close": 2.66706, "volume": 1361190.0}, {"date": "2019-05-30", "close": 2.578158, "volume": 946806.0}, {"date": "2019-05-31", "close": 2.588036, "volume": 640003.0}, {"date": "2019-06-03", "close": 2.538646, "volume": 582461.0}, {"date": "2019-06-04", "close": 2.56828, "volume": 807452.0}, {"date": "2019-06-05", "close": 2.66706, "volume": 1716297.0}, {"date": "2019-06-06", "close": 2.696694, "volume": 1873992.0}, {"date": "2019-06-07", "close": 2.736206, "volume": 565388.0}, {"date": "2019-06-11", "close": 2.844864, "volume": 1638416.0}, {"date": "2019-06-12", "close": 2.81523, "volume": 1638043.0}, {"date": "2019-06-13", "close": 2.86462, "volume": 824534.0}, {"date": "2019-06-14", "close": 2.854742, "volume": 546714.0}, {"date": "2019-06-17", "close": 2.943644, "volume": 972941.0}, {"date": "2019-06-18", "close": 2.973278, "volume": 535461.0}, {"date": "2019-06-19", "close": 3.032546, "volume": 587597.0}, {"date": "2019-06-20", "close": 3.022668, "volume": 816197.0}, {"date": "2019-06-21", "close": 3.01279, "volume": 900106.0}, {"date": "2019-06-24", "close": 2.9634, "volume": 633459.0}, {"date": "2019-06-25", "close": 2.844864, "volume": 783454.0}, {"date": "2019-06-26", "close": 2.894254, "volume": 496424.0}, {"date": "2019-06-27", "close": 2.874498, "volume": 630659.0}, {"date": "2019-06-28", "close": 2.923888, "volume": 412292.0}, {"date": "2019-07-01", "close": 2.894254, "volume": 340352.0}, {"date": "2019-07-02", "close": 2.854742, "volume": 668929.0}, {"date": "2019-07-03", "close": 2.76584, "volume": 1542235.0}, {"date": "2019-07-04", "close": 2.894254, "volume": 1396818.0}, {"date": "2019-07-05", "close": 2.894254, "volume": 312530.0}, {"date": "2019-07-08", "close": 2.834986, "volume": 440368.0}, {"date": "2019-07-09", "close": 2.874498, "volume": 465989.0}, {"date": "2019-07-10", "close": 2.923888, "volume": 617730.0}, {"date": "2019-07-11", "close": 3.081936, "volume": 2264409.0}, {"date": "2019-07-12", "close": 3.141204, "volume": 5194208.0}, {"date": "2019-07-15", "close": 3.170838, "volume": 394324.0}, {"date": "2019-07-16", "close": 3.121448, "volume": 323326.0}, {"date": "2019-07-17", "close": 3.091814, "volume": 444051.0}, {"date": "2019-07-18", "close": 3.091814, "volume": 387304.0}, {"date": "2019-07-19", "close": 3.200472, "volume": 813112.0}, {"date": "2019-07-22", "close": 3.21035, "volume": 621002.0}, {"date": "2019-07-23", "close": 3.249862, "volume": 669850.0}, {"date": "2019-07-24", "close": 3.249862, "volume": 382784.0}, {"date": "2019-07-25", "close": 3.230106, "volume": 560604.0}, {"date": "2019-07-26", "close": 3.11157, "volume": 375358.0}, {"date": "2019-07-29", "close": 3.180716, "volume": 497882.0}, {"date": "2019-07-30", "close": 3.190594, "volume": 444823.0}, {"date": "2019-07-31", "close": 3.200472, "volume": 463550.0}, {"date": "2019-08-01", "close": 3.220228, "volume": 368928.0}, {"date": "2019-08-02", "close": 3.21035, "volume": 296553.0}, {"date": "2019-08-05", "close": 2.943644, "volume": 1341333.0}, {"date": "2019-08-06", "close": 2.736206, "volume": 2430288.0}, {"date": "2019-08-07", "close": 2.81523, "volume": 1350642.0}, {"date": "2019-08-08", "close": 2.923888, "volume": 868887.0}, {"date": "2019-08-09", "close": 2.973278, "volume": 883447.0}, {"date": "2019-08-12", "close": 2.9634, "volume": 296531.0}, {"date": "2019-08-13", "close": 2.91401, "volume": 314469.0}, {"date": "2019-08-14", "close": 2.884376, "volume": 464186.0}, {"date": "2019-08-15", "close": 2.874498, "volume": 887736.0}, {"date": "2019-08-16", "close": 2.953522, "volume": 483874.0}, {"date": "2019-08-19", "close": 2.9634, "volume": 658857.0}, {"date": "2019-08-20", "close": 3.081936, "volume": 764416.0}, {"date": "2019-08-21", "close": 3.398032, "volume": 5979153.0}, {"date": "2019-08-22", "close": 3.60547, "volume": 5000778.0}, {"date": "2019-08-23", "close": 3.60547, "volume": 4065481.0}, {"date": "2019-08-26", "close": 3.477056, "volume": 2519252.0}, {"date": "2019-08-27", "close": 3.536324, "volume": 1943567.0}, {"date": "2019-08-28", "close": 3.694372, "volume": 1597572.0}, {"date": "2019-08-29", "close": 3.694372, "volume": 917102.0}, {"date": "2019-08-30", "close": 3.80303, "volume": 2991937.0}, {"date": "2019-09-02", "close": 3.773396, "volume": 936196.0}, {"date": "2019-09-03", "close": 3.763518, "volume": 1214451.0}, {"date": "2019-09-04", "close": 3.644982, "volume": 870073.0}, {"date": "2019-09-05", "close": 3.862298, "volume": 1411413.0}, {"date": "2019-09-06", "close": 3.783274, "volume": 1538221.0}, {"date": "2019-09-09", "close": 3.891932, "volume": 1493991.0}, {"date": "2019-09-10", "close": 3.85242, "volume": 994967.0}, {"date": "2019-09-11", "close": 3.75364, "volume": 1823381.0}, {"date": "2019-09-12", "close": 3.625226, "volume": 780042.0}, {"date": "2019-09-13", "close": 3.585714, "volume": 940716.0}, {"date": "2019-09-16", "close": 3.477056, "volume": 1046347.0}, {"date": "2019-09-17", "close": 3.595592, "volume": 530793.0}, {"date": "2019-09-18", "close": 3.595592, "volume": 463283.0}, {"date": "2019-09-19", "close": 3.70425, "volume": 660035.0}, {"date": "2019-09-20", "close": 3.763518, "volume": 8537129.0}, {"date": "2019-09-23", "close": 3.773396, "volume": 1110276.0}, {"date": "2019-09-24", "close": 3.783274, "volume": 942377.0}, {"date": "2019-09-25", "close": 3.85242, "volume": 1473007.0}, {"date": "2019-09-26", "close": 3.9512, "volume": 2164989.0}, {"date": "2019-09-27", "close": 4.168516, "volume": 2095389.0}, {"date": "2019-09-30", "close": 4.237662, "volume": 2342719.0}, {"date": "2019-10-01", "close": 4.237662, "volume": 1642287.0}, {"date": "2019-10-02", "close": 4.188272, "volume": 1017309.0}, {"date": "2019-10-03", "close": 4.09937, "volume": 1631671.0}, {"date": "2019-10-04", "close": 4.138882, "volume": 1154215.0}, {"date": "2019-10-07", "close": 4.257418, "volume": 691329.0}, {"date": "2019-10-08", "close": 4.217906, "volume": 1663570.0}, {"date": "2019-10-09", "close": 4.217906, "volume": 788461.0}, {"date": "2019-10-10", "close": 4.19815, "volume": 819535.0}, {"date": "2019-10-11", "close": 4.129004, "volume": 555373.0}, {"date": "2019-10-14", "close": 4.217906, "volume": 1138940.0}, {"date": "2019-10-15", "close": 4.34632, "volume": 2656006.0}, {"date": "2019-10-16", "close": 4.524124, "volume": 2299279.0}, {"date": "2019-10-17", "close": 4.385832, "volume": 1425142.0}, {"date": "2019-10-18", "close": 4.267296, "volume": 1875189.0}, {"date": "2019-10-21", "close": 4.14876, "volume": 1989525.0}, {"date": "2019-10-22", "close": 4.138882, "volume": 1229764.0}, {"date": "2019-10-23", "close": 4.04998, "volume": 1967866.0}, {"date": "2019-10-24", "close": 3.931444, "volume": 2509926.0}, {"date": "2019-10-25", "close": 3.882054, "volume": 1888448.0}, {"date": "2019-10-28", "close": 3.872176, "volume": 1176267.0}, {"date": "2019-10-29", "close": 4.04998, "volume": 2613633.0}, {"date": "2019-10-30", "close": 3.931444, "volume": 1168106.0}, {"date": "2019-10-31", "close": 3.9512, "volume": 2336667.0}, {"date": "2019-11-01", "close": 3.980834, "volume": 1648999.0}, {"date": "2019-11-04", "close": 4.020346, "volume": 1271536.0}, {"date": "2019-11-05", "close": 3.90181, "volume": 1678455.0}, {"date": "2019-11-06", "close": 3.783274, "volume": 1835256.0}, {"date": "2019-11-07", "close": 3.783274, "volume": 1429888.0}, {"date": "2019-11-08", "close": 3.783274, "volume": 1845719.0}, {"date": "2019-11-13", "close": 4.35, "volume": 7106370.0}, {"date": "2019-11-14", "close": 4.25, "volume": 5940418.0}, {"date": "2019-11-15", "close": 4.34, "volume": 2529943.0}, {"date": "2019-11-18", "close": 4.49, "volume": 2972340.0}, {"date": "2019-11-19", "close": 4.35, "volume": 1349331.0}, {"date": "2019-11-20", "close": 4.4, "volume": 2046624.0}, {"date": "2019-11-21", "close": 4.35, "volume": 2580954.0}, {"date": "2019-11-22", "close": 4.37, "volume": 1904111.0}, {"date": "2019-11-25", "close": 4.37, "volume": 1574763.0}, {"date": "2019-11-26", "close": 4.56, "volume": 11521094.0}, {"date": "2019-11-27", "close": 4.48, "volume": 1651326.0}, {"date": "2019-11-28", "close": 4.5, "volume": 1721926.0}, {"date": "2019-11-29", "close": 4.73, "volume": 2784556.0}, {"date": "2019-12-02", "close": 4.58, "volume": 1551034.0}, {"date": "2019-12-03", "close": 4.6, "volume": 1753792.0}, {"date": "2019-12-04", "close": 4.4, "volume": 2057872.0}, {"date": "2019-12-05", "close": 4.4, "volume": 1868461.0}, {"date": "2019-12-06", "close": 4.48, "volume": 4997701.0}, {"date": "2019-12-09", "close": 4.47, "volume": 4662445.0}, {"date": "2019-12-10", "close": 4.38, "volume": 13634964.0}, {"date": "2019-12-11", "close": 4.27, "volume": 7105337.0}, {"date": "2019-12-12", "close": 4.2, "volume": 3384121.0}, {"date": "2019-12-13", "close": 4.31, "volume": 3788239.0}, {"date": "2019-12-16", "close": 4.44, "volume": 2821741.0}, {"date": "2019-12-17", "close": 4.32, "volume": 2432139.0}, {"date": "2019-12-18", "close": 4.34, "volume": 2989116.0}, {"date": "2019-12-19", "close": 4.3, "volume": 2156184.0}, {"date": "2019-12-20", "close": 4.38, "volume": 3094527.0}, {"date": "2019-12-23", "close": 4.46, "volume": 1338628.0}, {"date": "2019-12-24", "close": 4.52, "volume": 1554414.0}, {"date": "2019-12-27", "close": 4.69, "volume": 1450376.0}, {"date": "2019-12-30", "close": 4.73, "volume": 1766664.0}, {"date": "2019-12-31", "close": 4.54, "volume": 1156286.0}, {"date": "2020-01-02", "close": 4.6, "volume": 950343.0}, {"date": "2020-01-03", "close": 4.63, "volume": 1443647.0}, {"date": "2020-01-06", "close": 4.63, "volume": 1601639.0}, {"date": "2020-01-07", "close": 4.65, "volume": 1802874.0}, {"date": "2020-01-08", "close": 4.8, "volume": 5152059.0}, {"date": "2020-01-09", "close": 4.85, "volume": 2780696.0}, {"date": "2020-01-10", "close": 4.83, "volume": 1845729.0}, {"date": "2020-01-13", "close": 4.88, "volume": 1750226.0}, {"date": "2020-01-14", "close": 5.23, "volume": 3580400.0}, {"date": "2020-01-15", "close": 5.25, "volume": 2875351.0}, {"date": "2020-01-16", "close": 5.24, "volume": 2406384.0}, {"date": "2020-01-17", "close": 5.28, "volume": 1667116.0}, {"date": "2020-01-20", "close": 5.23, "volume": 2118874.0}, {"date": "2020-01-21", "close": 5.12, "volume": 1495319.0}, {"date": "2020-01-22", "close": 5.13, "volume": 2089811.0}, {"date": "2020-01-23", "close": 5.2, "volume": 1884431.0}, {"date": "2020-01-24", "close": 5.26, "volume": 2076483.0}, {"date": "2020-01-28", "close": 5.17, "volume": 2661995.0}, {"date": "2020-01-29", "close": 5.24, "volume": 2132188.0}, {"date": "2020-01-30", "close": 5.14, "volume": 2377149.0}, {"date": "2020-01-31", "close": 5.26, "volume": 1787355.0}, {"date": "2020-02-03", "close": 5.16, "volume": 1957076.0}, {"date": "2020-02-04", "close": 5.29, "volume": 2423657.0}, {"date": "2020-02-05", "close": 5.38, "volume": 3345607.0}, {"date": "2020-02-06", "close": 5.26, "volume": 2405226.0}, {"date": "2020-02-07", "close": 5.18, "volume": 1397675.0}, {"date": "2020-02-10", "close": 5.12, "volume": 1926642.0}, {"date": "2020-02-11", "close": 5.26, "volume": 2047150.0}, {"date": "2020-02-12", "close": 5.47, "volume": 4167704.0}, {"date": "2020-02-13", "close": 5.5, "volume": 2535710.0}, {"date": "2020-02-14", "close": 5.66, "volume": 2432187.0}, {"date": "2020-02-17", "close": 5.6, "volume": 1805801.0}, {"date": "2020-02-18", "close": 5.55, "volume": 1912353.0}, {"date": "2020-02-19", "close": 4.8, "volume": 11915942.0}, {"date": "2020-02-20", "close": 4.75, "volume": 9137422.0}, {"date": "2020-02-21", "close": 4.63, "volume": 10944645.0}, {"date": "2020-02-24", "close": 4.16, "volume": 6176857.0}, {"date": "2020-02-25", "close": 4.21, "volume": 11266589.0}, {"date": "2020-02-26", "close": 3.99, "volume": 4306507.0}, {"date": "2020-02-27", "close": 3.85, "volume": 5748466.0}, {"date": "2020-02-28", "close": 3.62, "volume": 5003243.0}, {"date": "2020-03-02", "close": 3.49, "volume": 9482559.0}, {"date": "2020-03-03", "close": 3.52, "volume": 5603818.0}, {"date": "2020-03-04", "close": 3.29, "volume": 5000039.0}, {"date": "2020-03-05", "close": 3.22, "volume": 4700592.0}, {"date": "2020-03-06", "close": 3.12, "volume": 4408073.0}, {"date": "2020-03-09", "close": 2.75, "volume": 7701528.0}, {"date": "2020-03-10", "close": 2.68, "volume": 10990368.0}, {"date": "2020-03-11", "close": 2.69, "volume": 8911832.0}, {"date": "2020-03-12", "close": 2.5, "volume": 9988742.0}, {"date": "2020-03-13", "close": 2.47, "volume": 9704283.0}, {"date": "2020-03-16", "close": 2.07, "volume": 4798475.0}, {"date": "2020-03-17", "close": 2.02, "volume": 8084111.0}, {"date": "2020-03-18", "close": 1.54, "volume": 8113057.0}, {"date": "2020-03-19", "close": 1.45, "volume": 18348591.0}, {"date": "2020-03-20", "close": 1.58, "volume": 8402224.0}, {"date": "2020-03-23", "close": 1.335, "volume": 5082311.0}, {"date": "2020-03-24", "close": 1.33, "volume": 7374607.0}, {"date": "2020-03-25", "close": 1.445, "volume": 4674241.0}, {"date": "2020-03-26", "close": 1.92, "volume": 8355006.0}, {"date": "2020-03-27", "close": 1.865, "volume": 11019534.0}, {"date": "2020-03-31", "close": 2.3, "volume": 16270669.0}, {"date": "2020-04-01", "close": 2.2, "volume": 8446998.0}, {"date": "2020-04-02", "close": 2.21, "volume": 6828153.0}, {"date": "2020-04-03", "close": 2.11, "volume": 5107165.0}, {"date": "2020-04-06", "close": 2.19, "volume": 4502443.0}, {"date": "2020-04-07", "close": 2.44, "volume": 7091704.0}, {"date": "2020-04-08", "close": 2.4, "volume": 4421930.0}, {"date": "2020-04-09", "close": 2.52, "volume": 5443185.0}, {"date": "2020-04-14", "close": 2.64, "volume": 7262405.0}, {"date": "2020-04-15", "close": 2.83, "volume": 7891374.0}, {"date": "2020-04-16", "close": 2.55, "volume": 5358510.0}, {"date": "2020-04-17", "close": 2.67, "volume": 5568733.0}, {"date": "2020-04-20", "close": 2.66, "volume": 3885811.0}, {"date": "2020-04-21", "close": 2.34, "volume": 6493621.0}, {"date": "2020-04-22", "close": 2.36, "volume": 5041659.0}, {"date": "2020-04-23", "close": 2.26, "volume": 4151610.0}, {"date": "2020-04-24", "close": 2.23, "volume": 2880936.0}, {"date": "2020-04-27", "close": 2.41, "volume": 2977981.0}, {"date": "2020-04-28", "close": 2.42, "volume": 2999786.0}, {"date": "2020-04-29", "close": 2.59, "volume": 4222734.0}, {"date": "2020-04-30", "close": 2.81, "volume": 6535052.0}, {"date": "2020-05-01", "close": 2.65, "volume": 4312885.0}, {"date": "2020-05-04", "close": 2.66, "volume": 4436090.0}, {"date": "2020-05-05", "close": 2.89, "volume": 4967028.0}, {"date": "2020-05-06", "close": 3.07, "volume": 6895891.0}, {"date": "2020-05-07", "close": 3.2, "volume": 6841497.0}, {"date": "2020-05-08", "close": 3.41, "volume": 6680829.0}, {"date": "2020-05-11", "close": 3.48, "volume": 6768569.0}, {"date": "2020-05-12", "close": 3.4, "volume": 5379117.0}, {"date": "2020-05-13", "close": 3.4, "volume": 5661401.0}, {"date": "2020-05-14", "close": 3.22, "volume": 5362732.0}, {"date": "2020-05-15", "close": 3.15, "volume": 3468935.0}, {"date": "2020-05-18", "close": 3.31, "volume": 4332675.0}, {"date": "2020-05-19", "close": 3.29, "volume": 6234922.0}, {"date": "2020-05-20", "close": 3.71, "volume": 11401434.0}, {"date": "2020-05-21", "close": 3.62, "volume": 11756314.0}, {"date": "2020-05-22", "close": 3.55, "volume": 5296527.0}, {"date": "2020-05-25", "close": 3.58, "volume": 4340171.0}, {"date": "2020-05-26", "close": 3.76, "volume": 5074454.0}, {"date": "2020-05-27", "close": 3.68, "volume": 4740241.0}, {"date": "2020-05-28", "close": 3.68, "volume": 4999511.0}, {"date": "2020-05-29", "close": 3.64, "volume": 3693523.0}, {"date": "2020-06-01", "close": 3.72, "volume": 3570540.0}, {"date": "2020-06-02", "close": 3.82, "volume": 5929505.0}, {"date": "2020-06-03", "close": 3.97, "volume": 6399988.0}, {"date": "2020-06-04", "close": 3.96, "volume": 7023239.0}, {"date": "2020-06-05", "close": 3.99, "volume": 4093747.0}, {"date": "2020-06-09", "close": 4.16, "volume": 4591186.0}, {"date": "2020-06-10", "close": 4.17, "volume": 3732737.0}, {"date": "2020-06-11", "close": 3.89, "volume": 6673096.0}, {"date": "2020-06-12", "close": 3.57, "volume": 13997001.0}, {"date": "2020-06-15", "close": 3.41, "volume": 8549670.0}, {"date": "2020-06-16", "close": 3.8, "volume": 6465375.0}, {"date": "2020-06-17", "close": 3.93, "volume": 6277309.0}, {"date": "2020-06-18", "close": 3.78, "volume": 4328258.0}, {"date": "2020-06-19", "close": 3.89, "volume": 10481374.0}, {"date": "2020-06-22", "close": 3.75, "volume": 3888049.0}, {"date": "2020-06-23", "close": 3.73, "volume": 4848832.0}, {"date": "2020-06-24", "close": 3.72, "volume": 2740439.0}, {"date": "2020-06-25", "close": 3.43, "volume": 4977900.0}, {"date": "2020-06-26", "close": 3.38, "volume": 5550064.0}, {"date": "2020-06-29", "close": 3.24, "volume": 6762084.0}, {"date": "2020-06-30", "close": 3.34, "volume": 4631759.0}, {"date": "2020-07-01", "close": 3.48, "volume": 3861319.0}, {"date": "2020-07-02", "close": 3.63, "volume": 3301941.0}, {"date": "2020-07-03", "close": 3.57, "volume": 3276503.0}, {"date": "2020-07-06", "close": 3.67, "volume": 2167827.0}, {"date": "2020-07-07", "close": 3.56, "volume": 3611453.0}, {"date": "2020-07-08", "close": 3.44, "volume": 3083028.0}, {"date": "2020-07-09", "close": 3.45, "volume": 3437489.0}, {"date": "2020-07-10", "close": 3.35, "volume": 5484700.0}, {"date": "2020-07-13", "close": 3.25, "volume": 4740898.0}, {"date": "2020-07-14", "close": 3.11, "volume": 3884130.0}, {"date": "2020-07-15", "close": 3.25, "volume": 3503847.0}, {"date": "2020-07-16", "close": 3.15, "volume": 3214832.0}, {"date": "2020-07-17", "close": 3.14, "volume": 2989681.0}, {"date": "2020-07-20", "close": 3.12, "volume": 2159646.0}, {"date": "2020-07-21", "close": 3.3, "volume": 3554523.0}, {"date": "2020-07-22", "close": 3.23, "volume": 2089629.0}, {"date": "2020-07-23", "close": 3.28, "volume": 2172828.0}, {"date": "2020-07-24", "close": 3.17, "volume": 2263912.0}, {"date": "2020-07-27", "close": 3.23, "volume": 1947954.0}, {"date": "2020-07-28", "close": 3.13, "volume": 1939247.0}, {"date": "2020-07-29", "close": 3.13, "volume": 2100153.0}, {"date": "2020-07-30", "close": 3.2, "volume": 2140036.0}, {"date": "2020-07-31", "close": 3.15, "volume": 2015926.0}, {"date": "2020-08-03", "close": 2.95, "volume": 4124518.0}, {"date": "2020-08-04", "close": 3.07, "volume": 3389392.0}, {"date": "2020-08-05", "close": 3.1, "volume": 1800714.0}, {"date": "2020-08-06", "close": 3.1, "volume": 1626366.0}, {"date": "2020-08-07", "close": 3.09, "volume": 1420917.0}, {"date": "2020-08-10", "close": 3.13, "volume": 1979538.0}, {"date": "2020-08-11", "close": 3.09, "volume": 2908466.0}, {"date": "2020-08-12", "close": 3.09, "volume": 1362883.0}, {"date": "2020-08-13", "close": 3.1, "volume": 2685361.0}, {"date": "2020-08-14", "close": 3.29, "volume": 2633389.0}, {"date": "2020-08-17", "close": 3.25, "volume": 3922180.0}, {"date": "2020-08-18", "close": 3.27, "volume": 3872363.0}, {"date": "2020-08-19", "close": 3.18, "volume": 13104126.0}, {"date": "2020-08-20", "close": 3.03, "volume": 7676101.0}, {"date": "2020-08-21", "close": 3.09, "volume": 3922241.0}, {"date": "2020-08-24", "close": 3.19, "volume": 3522465.0}, {"date": "2020-08-25", "close": 3.21, "volume": 3121294.0}, {"date": "2020-08-26", "close": 3.22, "volume": 2284663.0}, {"date": "2020-08-27", "close": 3.2, "volume": 4328248.0}, {"date": "2020-08-28", "close": 3.2, "volume": 2169031.0}, {"date": "2020-08-31", "close": 3.41, "volume": 4980802.0}, {"date": "2020-09-01", "close": 3.19, "volume": 5350760.0}, {"date": "2020-09-02", "close": 3.18, "volume": 3756701.0}, {"date": "2020-09-03", "close": 3.18, "volume": 2132613.0}, {"date": "2020-09-04", "close": 3.07, "volume": 3645560.0}, {"date": "2020-09-07", "close": 3.03, "volume": 2535458.0}, {"date": "2020-09-08", "close": 3.05, "volume": 3049480.0}, {"date": "2020-09-09", "close": 2.96, "volume": 5118968.0}, {"date": "2020-09-10", "close": 2.95, "volume": 3116108.0}, {"date": "2020-09-11", "close": 2.86, "volume": 3875143.0}, {"date": "2020-09-14", "close": 2.91, "volume": 2950947.0}, {"date": "2020-09-15", "close": 2.84, "volume": 2398553.0}, {"date": "2020-09-16", "close": 3.02, "volume": 2962151.0}, {"date": "2020-09-17", "close": 2.89, "volume": 1817412.0}, {"date": "2020-09-18", "close": 2.86, "volume": 4322067.0}, {"date": "2020-09-21", "close": 2.77, "volume": 2932433.0}, {"date": "2020-09-22", "close": 2.71, "volume": 3665752.0}, {"date": "2020-09-23", "close": 2.78, "volume": 3684113.0}, {"date": "2020-09-24", "close": 2.69, "volume": 2386780.0}, {"date": "2020-09-25", "close": 2.7, "volume": 2303594.0}, {"date": "2020-09-28", "close": 2.89, "volume": 6658845.0}, {"date": "2020-09-29", "close": 2.94, "volume": 1849844.0}, {"date": "2020-09-30", "close": 2.85, "volume": 1694046.0}, {"date": "2020-10-01", "close": 2.96, "volume": 3584758.0}, {"date": "2020-10-02", "close": 3.05, "volume": 6348077.0}, {"date": "2020-10-05", "close": 3.06, "volume": 2280444.0}, {"date": "2020-10-06", "close": 3.18, "volume": 2637754.0}, {"date": "2020-10-07", "close": 3.22, "volume": 3217352.0}, {"date": "2020-10-08", "close": 3.28, "volume": 3061938.0}, {"date": "2020-10-09", "close": 3.29, "volume": 1857599.0}, {"date": "2020-10-12", "close": 3.27, "volume": 1475019.0}, {"date": "2020-10-13", "close": 3.27, "volume": 2194840.0}, {"date": "2020-10-14", "close": 3.64, "volume": 8555887.0}, {"date": "2020-10-15", "close": 3.54, "volume": 4199986.0}, {"date": "2020-10-16", "close": 3.52, "volume": 2030418.0}, {"date": "2020-10-19", "close": 3.56, "volume": 2524565.0}, {"date": "2020-10-20", "close": 3.7, "volume": 3137903.0}, {"date": "2020-10-21", "close": 3.61, "volume": 5664953.0}, {"date": "2020-10-22", "close": 3.71, "volume": 2308907.0}, {"date": "2020-10-23", "close": 3.69, "volume": 1400553.0}, {"date": "2020-10-26", "close": 3.48, "volume": 3102586.0}, {"date": "2020-10-27", "close": 3.33, "volume": 2623389.0}, {"date": "2020-10-28", "close": 3.3, "volume": 2412889.0}, {"date": "2020-10-29", "close": 3.19, "volume": 3250229.0}, {"date": "2020-10-30", "close": 3.01, "volume": 3363255.0}, {"date": "2020-11-02", "close": 2.92, "volume": 3495096.0}, {"date": "2020-11-03", "close": 2.98, "volume": 2800156.0}, {"date": "2020-11-04", "close": 3.09, "volume": 3289879.0}, {"date": "2020-11-05", "close": 3.14, "volume": 2036869.0}, {"date": "2020-11-06", "close": 3.1, "volume": 2163297.0}, {"date": "2020-11-09", "close": 3.28, "volume": 2014674.0}, {"date": "2020-11-10", "close": 3.51, "volume": 7264046.0}, {"date": "2020-11-11", "close": 3.41, "volume": 2209721.0}, {"date": "2020-11-12", "close": 3.42, "volume": 1589749.0}, {"date": "2020-11-13", "close": 3.5, "volume": 1998736.0}, {"date": "2020-11-16", "close": 3.53, "volume": 316731.0}, {"date": "2020-11-17", "close": 3.64, "volume": 3101891.0}, {"date": "2020-11-18", "close": 3.63, "volume": 2025923.0}, {"date": "2020-11-19", "close": 3.81, "volume": 3657681.0}, {"date": "2020-11-20", "close": 3.63, "volume": 3128179.0}, {"date": "2020-11-23", "close": 3.6, "volume": 1954834.0}, {"date": "2020-11-24", "close": 3.65, "volume": 2257733.0}, {"date": "2020-11-25", "close": 3.74, "volume": 4352966.0}, {"date": "2020-11-26", "close": 3.66, "volume": 2100451.0}, {"date": "2020-11-27", "close": 3.57, "volume": 1813735.0}, {"date": "2020-11-30", "close": 3.73, "volume": 2533851.0}, {"date": "2020-12-01", "close": 3.94, "volume": 4135005.0}, {"date": "2020-12-02", "close": 3.86, "volume": 4644679.0}, {"date": "2020-12-03", "close": 3.8, "volume": 2025545.0}, {"date": "2020-12-04", "close": 3.85, "volume": 1444529.0}, {"date": "2020-12-07", "close": 3.82, "volume": 1492508.0}, {"date": "2020-12-08", "close": 3.97, "volume": 2491418.0}, {"date": "2020-12-09", "close": 3.94, "volume": 3700990.0}, {"date": "2020-12-10", "close": 3.84, "volume": 2025647.0}, {"date": "2020-12-11", "close": 3.9, "volume": 2192123.0}, {"date": "2020-12-14", "close": 4.07, "volume": 3416164.0}, {"date": "2020-12-15", "close": 4.11, "volume": 2785821.0}, {"date": "2020-12-16", "close": 4.27, "volume": 2462640.0}, {"date": "2020-12-17", "close": 4.42, "volume": 5118065.0}, {"date": "2020-12-18", "close": 4.41, "volume": 5982511.0}, {"date": "2020-12-21", "close": 4.2, "volume": 2877145.0}, {"date": "2020-12-22", "close": 4.03, "volume": 2668521.0}, {"date": "2020-12-23", "close": 4.09, "volume": 1347403.0}, {"date": "2020-12-24", "close": 4.18, "volume": 727593.0}, {"date": "2020-12-29", "close": 4.25, "volume": 1246535.0}, {"date": "2020-12-30", "close": 4.25, "volume": 1142540.0}, {"date": "2020-12-31", "close": 4.18, "volume": 595057.0}, {"date": "2021-01-04", "close": 4.23, "volume": 826219.0}, {"date": "2021-01-05", "close": 4.06, "volume": 1883913.0}, {"date": "2021-01-06", "close": 3.95, "volume": 2281800.0}, {"date": "2021-01-07", "close": 3.84, "volume": 4026095.0}, {"date": "2021-01-08", "close": 3.81, "volume": 1649625.0}, {"date": "2021-01-11", "close": 3.8, "volume": 1518291.0}, {"date": "2021-01-12", "close": 3.74, "volume": 2208798.0}, {"date": "2021-01-13", "close": 3.67, "volume": 1256028.0}, {"date": "2021-01-14", "close": 3.74, "volume": 1548108.0}, {"date": "2021-01-15", "close": 3.66, "volume": 1716723.0}, {"date": "2021-01-18", "close": 3.73, "volume": 969972.0}, {"date": "2021-01-19", "close": 3.79, "volume": 1403459.0}, {"date": "2021-01-20", "close": 3.91, "volume": 1889998.0}, {"date": "2021-01-21", "close": 4.03, "volume": 1947650.0}, {"date": "2021-01-22", "close": 4.0, "volume": 1793173.0}, {"date": "2021-01-25", "close": 3.99, "volume": 1235370.0}, {"date": "2021-01-27", "close": 4.01, "volume": 1685511.0}, {"date": "2021-01-28", "close": 3.82, "volume": 1833678.0}, {"date": "2021-01-29", "close": 3.85, "volume": 1953993.0}, {"date": "2021-02-01", "close": 3.88, "volume": 1572488.0}, {"date": "2021-02-02", "close": 3.98, "volume": 1629512.0}, {"date": "2021-02-03", "close": 4.03, "volume": 1581572.0}, {"date": "2021-02-04", "close": 3.95, "volume": 906117.0}, {"date": "2021-02-05", "close": 4.23, "volume": 2095015.0}, {"date": "2021-02-08", "close": 4.33, "volume": 2292339.0}, {"date": "2021-02-09", "close": 4.17, "volume": 1406382.0}, {"date": "2021-02-10", "close": 4.27, "volume": 1032679.0}, {"date": "2021-02-11", "close": 4.14, "volume": 1034474.0}, {"date": "2021-02-12", "close": 4.09, "volume": 939027.0}, {"date": "2021-02-15", "close": 4.15, "volume": 892470.0}, {"date": "2021-02-16", "close": 4.21, "volume": 1530034.0}, {"date": "2021-02-17", "close": 4.9, "volume": 12561224.0}, {"date": "2021-02-18", "close": 5.14, "volume": 7383670.0}, {"date": "2021-02-19", "close": 5.08, "volume": 2572054.0}, {"date": "2021-02-22", "close": 5.15, "volume": 2745848.0}, {"date": "2021-02-23", "close": 5.05, "volume": 2173964.0}, {"date": "2021-02-24", "close": 4.98, "volume": 1911333.0}, {"date": "2021-02-25", "close": 5.02, "volume": 1319265.0}, {"date": "2021-02-26", "close": 4.99, "volume": 1887241.0}, {"date": "2021-03-01", "close": 5.09, "volume": 1629115.0}, {"date": "2021-03-02", "close": 5.09, "volume": 1162903.0}, {"date": "2021-03-03", "close": 5.03, "volume": 1536741.0}, {"date": "2021-03-04", "close": 5.06, "volume": 2069865.0}, {"date": "2021-03-05", "close": 4.97, "volume": 2402313.0}, {"date": "2021-03-08", "close": 4.93, "volume": 1253018.0}, {"date": "2021-03-09", "close": 4.93, "volume": 1525152.0}, {"date": "2021-03-10", "close": 4.98, "volume": 1378007.0}, {"date": "2021-03-11", "close": 5.07, "volume": 1076480.0}, {"date": "2021-03-12", "close": 5.14, "volume": 1059737.0}, {"date": "2021-03-15", "close": 5.09, "volume": 1082486.0}, {"date": "2021-03-16", "close": 5.33, "volume": 2311837.0}, {"date": "2021-03-17", "close": 5.3, "volume": 1342972.0}, {"date": "2021-03-18", "close": 5.29, "volume": 896385.0}, {"date": "2021-03-19", "close": 5.14, "volume": 2908145.0}, {"date": "2021-03-22", "close": 5.22, "volume": 1070169.0}, {"date": "2021-03-23", "close": 5.05, "volume": 1558842.0}, {"date": "2021-03-24", "close": 5.03, "volume": 1367093.0}, {"date": "2021-03-25", "close": 4.91, "volume": 1995458.0}, {"date": "2021-03-26", "close": 4.99, "volume": 869258.0}, {"date": "2021-03-29", "close": 4.88, "volume": 910352.0}, {"date": "2021-03-30", "close": 4.88, "volume": 1057382.0}, {"date": "2021-03-31", "close": 4.9, "volume": 1346154.0}, {"date": "2021-04-01", "close": 4.91, "volume": 1321848.0}, {"date": "2021-04-06", "close": 5.14, "volume": 1521006.0}, {"date": "2021-04-07", "close": 5.42, "volume": 6454286.0}, {"date": "2021-04-08", "close": 5.73, "volume": 3586693.0}, {"date": "2021-04-09", "close": 5.75, "volume": 1748232.0}, {"date": "2021-04-12", "close": 5.72, "volume": 1159522.0}, {"date": "2021-04-13", "close": 5.75, "volume": 1652903.0}, {"date": "2021-04-14", "close": 5.72, "volume": 1976126.0}, {"date": "2021-04-15", "close": 5.55, "volume": 1925670.0}, {"date": "2021-04-16", "close": 5.66, "volume": 1107399.0}, {"date": "2021-04-19", "close": 5.46, "volume": 1163208.0}, {"date": "2021-04-20", "close": 5.5, "volume": 1035755.0}, {"date": "2021-04-21", "close": 5.52, "volume": 2041478.0}, {"date": "2021-04-22", "close": 5.64, "volume": 1444339.0}, {"date": "2021-04-23", "close": 5.56, "volume": 1048318.0}, {"date": "2021-04-26", "close": 5.53, "volume": 1179430.0}, {"date": "2021-04-27", "close": 5.49, "volume": 1322993.0}, {"date": "2021-04-28", "close": 5.58, "volume": 952493.0}, {"date": "2021-04-29", "close": 5.75, "volume": 3056566.0}, {"date": "2021-04-30", "close": 5.71, "volume": 1137245.0}, {"date": "2021-05-03", "close": 5.75, "volume": 1174882.0}, {"date": "2021-05-04", "close": 5.63, "volume": 1483122.0}, {"date": "2021-05-05", "close": 5.63, "volume": 1220914.0}, {"date": "2021-05-06", "close": 5.45, "volume": 1299869.0}, {"date": "2021-05-07", "close": 5.3, "volume": 2168092.0}, {"date": "2021-05-10", "close": 5.47, "volume": 1164172.0}, {"date": "2021-05-11", "close": 5.29, "volume": 1500098.0}, {"date": "2021-05-12", "close": 5.29, "volume": 928359.0}, {"date": "2021-05-13", "close": 5.2, "volume": 2120718.0}, {"date": "2021-05-14", "close": 5.15, "volume": 1335316.0}, {"date": "2021-05-19", "close": 2.8, "volume": 35753062.0}, {"date": "2021-05-20", "close": 2.91, "volume": 19776904.0}, {"date": "2021-05-21", "close": 3.37, "volume": 13320328.0}, {"date": "2021-05-24", "close": 3.32, "volume": 8479379.0}, {"date": "2021-05-25", "close": 3.32, "volume": 3192396.0}, {"date": "2021-05-26", "close": 3.29, "volume": 2508467.0}, {"date": "2021-05-27", "close": 3.46, "volume": 4516213.0}, {"date": "2021-05-28", "close": 3.42, "volume": 4373446.0}, {"date": "2021-05-31", "close": 3.32, "volume": 2783062.0}, {"date": "2021-06-01", "close": 3.28, "volume": 1229275.0}, {"date": "2021-06-02", "close": 3.28, "volume": 2116475.0}, {"date": "2021-06-03", "close": 3.39, "volume": 2054907.0}, {"date": "2021-06-04", "close": 3.34, "volume": 4353617.0}, {"date": "2021-06-07", "close": 3.48, "volume": 3842393.0}, {"date": "2021-06-08", "close": 3.69, "volume": 4312540.0}, {"date": "2021-06-09", "close": 3.78, "volume": 5597634.0}, {"date": "2021-06-10", "close": 3.92, "volume": 3708817.0}, {"date": "2021-06-11", "close": 3.77, "volume": 3754259.0}, {"date": "2021-06-15", "close": 3.7, "volume": 2692455.0}, {"date": "2021-06-16", "close": 3.59, "volume": 3382621.0}, {"date": "2021-06-17", "close": 3.65, "volume": 2418394.0}, {"date": "2021-06-18", "close": 3.77, "volume": 2847627.0}, {"date": "2021-06-21", "close": 3.65, "volume": 1620981.0}, {"date": "2021-06-22", "close": 3.76, "volume": 1505671.0}, {"date": "2021-06-23", "close": 3.71, "volume": 1360824.0}, {"date": "2021-06-24", "close": 3.79, "volume": 2700432.0}, {"date": "2021-06-25", "close": 3.72, "volume": 1359803.0}, {"date": "2021-06-28", "close": 3.6, "volume": 1229342.0}, {"date": "2021-06-29", "close": 3.59, "volume": 2077801.0}, {"date": "2021-06-30", "close": 3.48, "volume": 2601625.0}, {"date": "2021-07-01", "close": 3.63, "volume": 2241771.0}, {"date": "2021-07-02", "close": 3.67, "volume": 1291567.0}, {"date": "2021-07-05", "close": 3.55, "volume": 1418868.0}, {"date": "2021-07-06", "close": 3.63, "volume": 2595024.0}, {"date": "2021-07-07", "close": 3.69, "volume": 4566675.0}, {"date": "2021-07-08", "close": 3.77, "volume": 4641524.0}, {"date": "2021-07-09", "close": 3.78, "volume": 2167139.0}, {"date": "2021-07-12", "close": 3.76, "volume": 906348.0}, {"date": "2021-07-13", "close": 3.8, "volume": 2273859.0}, {"date": "2021-07-14", "close": 3.76, "volume": 2163272.0}, {"date": "2021-07-15", "close": 3.72, "volume": 1570837.0}, {"date": "2021-07-16", "close": 3.83, "volume": 2425202.0}, {"date": "2021-07-19", "close": 3.83, "volume": 1849077.0}, {"date": "2021-07-20", "close": 3.79, "volume": 1647781.0}, {"date": "2021-07-21", "close": 3.87, "volume": 2175485.0}, {"date": "2021-07-22", "close": 3.87, "volume": 2278149.0}, {"date": "2021-07-23", "close": 3.81, "volume": 1859050.0}, {"date": "2021-07-26", "close": 3.73, "volume": 2238532.0}, {"date": "2021-07-27", "close": 3.67, "volume": 2984307.0}, {"date": "2021-07-28", "close": 3.62, "volume": 2452652.0}, {"date": "2021-07-29", "close": 3.63, "volume": 2762266.0}, {"date": "2021-07-30", "close": 3.55, "volume": 4229013.0}, {"date": "2021-08-02", "close": 3.68, "volume": 2074928.0}, {"date": "2021-08-03", "close": 3.84, "volume": 2972464.0}, {"date": "2021-08-04", "close": 3.73, "volume": 2258999.0}, {"date": "2021-08-05", "close": 3.62, "volume": 1751423.0}, {"date": "2021-08-06", "close": 3.77, "volume": 3508619.0}, {"date": "2021-08-09", "close": 3.75, "volume": 1390408.0}, {"date": "2021-08-10", "close": 3.79, "volume": 1744548.0}, {"date": "2021-08-11", "close": 3.86, "volume": 2605334.0}, {"date": "2021-08-12", "close": 3.84, "volume": 1801871.0}, {"date": "2021-08-13", "close": 3.74, "volume": 2838895.0}, {"date": "2021-08-16", "close": 3.59, "volume": 2749175.0}, {"date": "2021-08-17", "close": 3.54, "volume": 2112998.0}, {"date": "2021-08-18", "close": 3.62, "volume": 11046509.0}, {"date": "2021-08-19", "close": 3.84, "volume": 8283392.0}, {"date": "2021-08-20", "close": 3.81, "volume": 12841200.0}, {"date": "2021-08-23", "close": 3.83, "volume": 5241225.0}, {"date": "2021-08-24", "close": 3.81, "volume": 3126896.0}, {"date": "2021-08-25", "close": 4.06, "volume": 3793646.0}, {"date": "2021-08-26", "close": 4.13, "volume": 2981292.0}, {"date": "2021-08-27", "close": 4.09, "volume": 5268116.0}, {"date": "2021-08-30", "close": 4.05, "volume": 1962124.0}, {"date": "2021-08-31", "close": 4.13, "volume": 1571932.0}, {"date": "2021-09-01", "close": 4.19, "volume": 1564984.0}, {"date": "2021-09-02", "close": 4.17, "volume": 1531371.0}, {"date": "2021-09-03", "close": 4.19, "volume": 1798459.0}, {"date": "2021-09-06", "close": 4.18, "volume": 1774729.0}, {"date": "2021-09-07", "close": 4.23, "volume": 1713876.0}, {"date": "2021-09-08", "close": 4.03, "volume": 2748178.0}, {"date": "2021-09-09", "close": 3.8, "volume": 4237645.0}, {"date": "2021-09-10", "close": 3.91, "volume": 2624044.0}, {"date": "2021-09-13", "close": 3.96, "volume": 1677199.0}, {"date": "2021-09-14", "close": 3.85, "volume": 2429135.0}, {"date": "2021-09-15", "close": 3.86, "volume": 2851963.0}, {"date": "2021-09-16", "close": 3.8, "volume": 2402950.0}, {"date": "2021-09-17", "close": 3.84, "volume": 5167568.0}, {"date": "2021-09-20", "close": 3.7, "volume": 1993213.0}, {"date": "2021-09-21", "close": 3.8, "volume": 2134225.0}, {"date": "2021-09-22", "close": 3.79, "volume": 1107848.0}, {"date": "2021-09-23", "close": 3.96, "volume": 1761587.0}, {"date": "2021-09-24", "close": 3.93, "volume": 2125779.0}, {"date": "2021-09-27", "close": 3.98, "volume": 1548491.0}, {"date": "2021-09-28", "close": 3.88, "volume": 1159620.0}, {"date": "2021-09-29", "close": 3.76, "volume": 2530588.0}, {"date": "2021-09-30", "close": 3.89, "volume": 1808604.0}, {"date": "2021-10-01", "close": 3.75, "volume": 3071593.0}, {"date": "2021-10-04", "close": 3.79, "volume": 1199962.0}, {"date": "2021-10-05", "close": 3.67, "volume": 2660850.0}, {"date": "2021-10-06", "close": 3.59, "volume": 1899733.0}, {"date": "2021-10-07", "close": 3.7, "volume": 1484416.0}, {"date": "2021-10-08", "close": 3.16, "volume": 20796060.0}, {"date": "2021-10-11", "close": 3.17, "volume": 5665031.0}, {"date": "2021-10-12", "close": 3.11, "volume": 3240977.0}, {"date": "2021-10-13", "close": 3.07, "volume": 4864551.0}, {"date": "2021-10-14", "close": 3.09, "volume": 6130816.0}, {"date": "2021-10-15", "close": 3.16, "volume": 3961786.0}, {"date": "2021-10-18", "close": 3.04, "volume": 4192128.0}, {"date": "2021-10-19", "close": 3.11, "volume": 3341109.0}, {"date": "2021-10-20", "close": 3.15, "volume": 2877678.0}, {"date": "2021-10-21", "close": 3.17, "volume": 5262758.0}, {"date": "2021-10-22", "close": 3.17, "volume": 2672428.0}, {"date": "2021-10-25", "close": 3.07, "volume": 2682820.0}, {"date": "2021-10-26", "close": 3.12, "volume": 4483316.0}, {"date": "2021-10-27", "close": 3.0, "volume": 5776466.0}, {"date": "2021-10-28", "close": 2.98, "volume": 4903061.0}, {"date": "2021-10-29", "close": 2.95, "volume": 3934929.0}, {"date": "2021-11-01", "close": 2.94, "volume": 3702409.0}, {"date": "2021-11-02", "close": 2.92, "volume": 1467283.0}, {"date": "2021-11-03", "close": 2.87, "volume": 3600357.0}, {"date": "2021-11-04", "close": 2.91, "volume": 2156128.0}, {"date": "2021-11-05", "close": 2.93, "volume": 1698303.0}, {"date": "2021-11-08", "close": 2.83, "volume": 1820027.0}, {"date": "2021-11-09", "close": 2.85, "volume": 1553738.0}, {"date": "2021-11-10", "close": 2.79, "volume": 2270869.0}, {"date": "2021-11-11", "close": 2.78, "volume": 2214605.0}, {"date": "2021-11-12", "close": 2.82, "volume": 1352921.0}, {"date": "2021-11-15", "close": 2.86, "volume": 783356.0}, {"date": "2021-11-16", "close": 2.81, "volume": 1704542.0}, {"date": "2021-11-17", "close": 2.91, "volume": 5510052.0}, {"date": "2021-11-18", "close": 2.9, "volume": 2638131.0}, {"date": "2021-11-19", "close": 2.92, "volume": 1421846.0}, {"date": "2021-11-22", "close": 2.88, "volume": 2302504.0}, {"date": "2021-11-23", "close": 2.72, "volume": 2943473.0}, {"date": "2021-11-24", "close": 2.75, "volume": 2638412.0}, {"date": "2021-11-25", "close": 3.61, "volume": 19707617.0}, {"date": "2021-11-26", "close": 3.63, "volume": 11477104.0}, {"date": "2021-11-29", "close": 3.43, "volume": 4810516.0}, {"date": "2021-11-30", "close": 3.6, "volume": 3457567.0}, {"date": "2021-12-01", "close": 3.47, "volume": 1761592.0}, {"date": "2021-12-02", "close": 3.36, "volume": 2632636.0}, {"date": "2021-12-03", "close": 3.35, "volume": 2021421.0}, {"date": "2021-12-06", "close": 3.23, "volume": 2284182.0}, {"date": "2021-12-07", "close": 3.38, "volume": 1755974.0}, {"date": "2021-12-08", "close": 3.47, "volume": 2924756.0}, {"date": "2021-12-09", "close": 3.44, "volume": 1319777.0}, {"date": "2021-12-10", "close": 3.4, "volume": 1863483.0}, {"date": "2021-12-13", "close": 3.45, "volume": 1130036.0}, {"date": "2021-12-14", "close": 3.36, "volume": 2239483.0}, {"date": "2021-12-15", "close": 3.22, "volume": 1931441.0}, {"date": "2021-12-16", "close": 3.26, "volume": 2107092.0}, {"date": "2021-12-17", "close": 3.04, "volume": 6939577.0}, {"date": "2021-12-20", "close": 3.11, "volume": 1674797.0}, {"date": "2021-12-21", "close": 3.26, "volume": 2298851.0}, {"date": "2021-12-22", "close": 3.25, "volume": 1627209.0}, {"date": "2021-12-23", "close": 3.21, "volume": 1137314.0}, {"date": "2021-12-24", "close": 3.2, "volume": 838676.0}, {"date": "2021-12-29", "close": 3.29, "volume": 1011223.0}, {"date": "2021-12-30", "close": 3.3, "volume": 1250134.0}, {"date": "2021-12-31", "close": 3.23, "volume": 604401.0}, {"date": "2022-01-04", "close": 3.31, "volume": 1216477.0}, {"date": "2022-01-05", "close": 3.22, "volume": 1255603.0}, {"date": "2022-01-06", "close": 3.09, "volume": 2350999.0}, {"date": "2022-01-07", "close": 3.2, "volume": 1254461.0}, {"date": "2022-01-10", "close": 3.22, "volume": 807421.0}, {"date": "2022-01-11", "close": 3.24, "volume": 1123141.0}, {"date": "2022-01-12", "close": 3.29, "volume": 802575.0}, {"date": "2022-01-13", "close": 3.21, "volume": 1088097.0}, {"date": "2022-01-14", "close": 3.18, "volume": 1146931.0}, {"date": "2022-01-17", "close": 3.24, "volume": 932167.0}, {"date": "2022-01-18", "close": 3.25, "volume": 944028.0}, {"date": "2022-01-19", "close": 3.17, "volume": 1200600.0}, {"date": "2022-01-20", "close": 3.17, "volume": 1205501.0}, {"date": "2022-01-21", "close": 2.97, "volume": 2375662.0}, {"date": "2022-01-24", "close": 2.87, "volume": 1596620.0}, {"date": "2022-01-25", "close": 2.79, "volume": 2040798.0}, {"date": "2022-01-27", "close": 2.72, "volume": 2194404.0}, {"date": "2022-01-28", "close": 2.86, "volume": 3699004.0}, {"date": "2022-01-31", "close": 2.97, "volume": 1462614.0}, {"date": "2022-02-01", "close": 3.07, "volume": 1492152.0}, {"date": "2022-02-02", "close": 3.06, "volume": 1195214.0}, {"date": "2022-02-03", "close": 2.96, "volume": 1180304.0}, {"date": "2022-02-04", "close": 2.94, "volume": 1583341.0}, {"date": "2022-02-07", "close": 3.03, "volume": 1215266.0}, {"date": "2022-02-08", "close": 3.13, "volume": 1248174.0}, {"date": "2022-02-09", "close": 3.24, "volume": 1462828.0}, {"date": "2022-02-10", "close": 3.2, "volume": 1738114.0}, {"date": "2022-02-11", "close": 3.03, "volume": 1574551.0}, {"date": "2022-02-14", "close": 2.98, "volume": 1506579.0}, {"date": "2022-02-15", "close": 3.02, "volume": 2325185.0}, {"date": "2022-02-16", "close": 2.9, "volume": 7710473.0}, {"date": "2022-02-17", "close": 2.84, "volume": 4662323.0}, {"date": "2022-02-18", "close": 2.72, "volume": 5722898.0}, {"date": "2022-02-21", "close": 2.59, "volume": 4645422.0}, {"date": "2022-02-22", "close": 2.44, "volume": 3144498.0}, {"date": "2022-02-23", "close": 2.55, "volume": 4019578.0}, {"date": "2022-02-24", "close": 2.35, "volume": 4328758.0}, {"date": "2022-02-25", "close": 2.43, "volume": 2681939.0}, {"date": "2022-02-28", "close": 2.41, "volume": 2205679.0}, {"date": "2022-03-01", "close": 2.66, "volume": 2307735.0}, {"date": "2022-03-02", "close": 2.55, "volume": 1784177.0}, {"date": "2022-03-03", "close": 2.52, "volume": 2273776.0}, {"date": "2022-03-04", "close": 2.37, "volume": 3045221.0}, {"date": "2022-03-07", "close": 2.24, "volume": 2757244.0}, {"date": "2022-03-08", "close": 2.2, "volume": 3510969.0}, {"date": "2022-03-09", "close": 2.28, "volume": 2557560.0}, {"date": "2022-03-10", "close": 2.36, "volume": 2294263.0}, {"date": "2022-03-11", "close": 2.22, "volume": 2705002.0}, {"date": "2022-03-14", "close": 2.3, "volume": 1490238.0}, {"date": "2022-03-15", "close": 2.29, "volume": 1624172.0}, {"date": "2022-03-16", "close": 2.35, "volume": 2270263.0}, {"date": "2022-03-17", "close": 2.52, "volume": 3295623.0}, {"date": "2022-03-18", "close": 2.46, "volume": 3513189.0}, {"date": "2022-03-21", "close": 2.61, "volume": 2090971.0}, {"date": "2022-03-22", "close": 2.62, "volume": 1489333.0}, {"date": "2022-03-23", "close": 2.77, "volume": 2277280.0}, {"date": "2022-03-24", "close": 2.85, "volume": 2260103.0}, {"date": "2022-03-25", "close": 2.89, "volume": 2160144.0}, {"date": "2022-03-28", "close": 2.78, "volume": 2214774.0}, {"date": "2022-03-29", "close": 2.89, "volume": 1752850.0}, {"date": "2022-03-30", "close": 2.99, "volume": 3197627.0}, {"date": "2022-03-31", "close": 3.01, "volume": 1948475.0}, {"date": "2022-04-01", "close": 2.91, "volume": 1261658.0}, {"date": "2022-04-04", "close": 2.93, "volume": 839161.0}, {"date": "2022-04-05", "close": 3.0, "volume": 1329605.0}, {"date": "2022-04-06", "close": 2.9, "volume": 1554777.0}, {"date": "2022-04-07", "close": 2.84, "volume": 1242690.0}, {"date": "2022-04-08", "close": 2.79, "volume": 946192.0}, {"date": "2022-04-11", "close": 2.76, "volume": 986462.0}, {"date": "2022-04-12", "close": 2.66, "volume": 1775310.0}, {"date": "2022-04-13", "close": 2.94, "volume": 7915592.0}, {"date": "2022-04-14", "close": 2.91, "volume": 2007105.0}, {"date": "2022-04-19", "close": 2.88, "volume": 958159.0}, {"date": "2022-04-20", "close": 2.8, "volume": 2173679.0}, {"date": "2022-04-21", "close": 2.77, "volume": 1476939.0}, {"date": "2022-04-22", "close": 2.71, "volume": 1013894.0}, {"date": "2022-04-26", "close": 1.665, "volume": 31075571.0}, {"date": "2022-04-27", "close": 1.57, "volume": 17859356.0}, {"date": "2022-04-28", "close": 1.525, "volume": 7074520.0}, {"date": "2022-04-29", "close": 1.6, "volume": 8680293.0}, {"date": "2022-05-02", "close": 1.54, "volume": 5114714.0}, {"date": "2022-05-03", "close": 1.58, "volume": 5173404.0}, {"date": "2022-05-04", "close": 1.525, "volume": 3760142.0}, {"date": "2022-05-05", "close": 1.56, "volume": 4149881.0}, {"date": "2022-05-06", "close": 1.485, "volume": 5061948.0}, {"date": "2022-05-09", "close": 1.42, "volume": 2557036.0}, {"date": "2022-05-10", "close": 1.44, "volume": 3886817.0}, {"date": "2022-05-11", "close": 1.485, "volume": 2345677.0}, {"date": "2022-05-12", "close": 1.4, "volume": 2591346.0}, {"date": "2022-05-13", "close": 1.5, "volume": 4207454.0}, {"date": "2022-05-16", "close": 1.51, "volume": 2576936.0}, {"date": "2022-05-17", "close": 1.455, "volume": 1908197.0}, {"date": "2022-05-18", "close": 1.46, "volume": 2126477.0}, {"date": "2022-05-19", "close": 1.39, "volume": 2974556.0}, {"date": "2022-05-20", "close": 1.455, "volume": 4479297.0}, {"date": "2022-05-23", "close": 1.47, "volume": 2995097.0}, {"date": "2022-05-24", "close": 1.43, "volume": 2525210.0}, {"date": "2022-05-25", "close": 1.42, "volume": 2224613.0}, {"date": "2022-05-26", "close": 1.425, "volume": 3954320.0}, {"date": "2022-05-27", "close": 1.475, "volume": 1418859.0}, {"date": "2022-05-30", "close": 1.595, "volume": 5819424.0}, {"date": "2022-05-31", "close": 1.5, "volume": 3895221.0}, {"date": "2022-06-01", "close": 1.445, "volume": 1777870.0}, {"date": "2022-06-02", "close": 1.41, "volume": 2879197.0}, {"date": "2022-06-03", "close": 1.41, "volume": 2110790.0}, {"date": "2022-06-06", "close": 1.37, "volume": 2192847.0}, {"date": "2022-06-07", "close": 1.33, "volume": 4061242.0}, {"date": "2022-06-08", "close": 1.355, "volume": 2720716.0}, {"date": "2022-06-09", "close": 1.335, "volume": 2013448.0}, {"date": "2022-06-10", "close": 1.33, "volume": 3135988.0}, {"date": "2022-06-14", "close": 1.27, "volume": 5894960.0}, {"date": "2022-06-15", "close": 1.275, "volume": 7392866.0}, {"date": "2022-06-16", "close": 1.325, "volume": 3519874.0}, {"date": "2022-06-17", "close": 1.45, "volume": 5623325.0}, {"date": "2022-06-20", "close": 1.415, "volume": 3289334.0}, {"date": "2022-06-21", "close": 1.435, "volume": 1888084.0}, {"date": "2022-06-22", "close": 1.37, "volume": 2002598.0}, {"date": "2022-06-23", "close": 1.335, "volume": 3615369.0}, {"date": "2022-06-24", "close": 1.425, "volume": 4795810.0}, {"date": "2022-06-27", "close": 1.465, "volume": 3257539.0}, {"date": "2022-06-28", "close": 1.385, "volume": 3649255.0}, {"date": "2022-06-29", "close": 1.305, "volume": 3831033.0}, {"date": "2022-06-30", "close": 1.23, "volume": 4457469.0}, {"date": "2022-07-01", "close": 1.245, "volume": 3489314.0}, {"date": "2022-07-04", "close": 1.295, "volume": 1778203.0}, {"date": "2022-07-05", "close": 1.285, "volume": 2551305.0}, {"date": "2022-07-06", "close": 1.42, "volume": 5362494.0}, {"date": "2022-07-07", "close": 1.28, "volume": 5844501.0}, {"date": "2022-07-08", "close": 1.28, "volume": 3380458.0}, {"date": "2022-07-11", "close": 0.965, "volume": 29445626.0}, {"date": "2022-07-12", "close": 0.945, "volume": 12845941.0}, {"date": "2022-07-13", "close": 0.935, "volume": 5704624.0}, {"date": "2022-07-14", "close": 1.05, "volume": 9287003.0}, {"date": "2022-07-15", "close": 1.02, "volume": 4676152.0}, {"date": "2022-07-18", "close": 1.095, "volume": 9347386.0}, {"date": "2022-07-19", "close": 1.04, "volume": 2387468.0}, {"date": "2022-07-20", "close": 1.08, "volume": 5762049.0}, {"date": "2022-07-21", "close": 1.115, "volume": 3511556.0}, {"date": "2022-07-22", "close": 1.195, "volume": 5701503.0}, {"date": "2022-07-25", "close": 0.93, "volume": 19700830.0}, {"date": "2022-07-26", "close": 0.935, "volume": 13396692.0}, {"date": "2022-07-27", "close": 0.94, "volume": 5540750.0}, {"date": "2022-07-28", "close": 0.97, "volume": 6769871.0}, {"date": "2022-07-29", "close": 1.05, "volume": 8080195.0}, {"date": "2022-08-01", "close": 1.015, "volume": 3492218.0}, {"date": "2022-08-02", "close": 1.005, "volume": 3570523.0}, {"date": "2022-08-03", "close": 1.075, "volume": 5641022.0}, {"date": "2022-08-04", "close": 1.115, "volume": 4066223.0}, {"date": "2022-08-05", "close": 1.155, "volume": 2640097.0}, {"date": "2022-08-08", "close": 1.155, "volume": 2957230.0}, {"date": "2022-08-09", "close": 1.16, "volume": 2353333.0}, {"date": "2022-08-10", "close": 1.125, "volume": 1929885.0}, {"date": "2022-08-11", "close": 1.16, "volume": 2506350.0}, {"date": "2022-08-12", "close": 1.14, "volume": 2381563.0}, {"date": "2022-08-15", "close": 1.13, "volume": 2100098.0}, {"date": "2022-08-16", "close": 1.11, "volume": 2507383.0}, {"date": "2022-08-17", "close": 1.1, "volume": 2385721.0}, {"date": "2022-08-18", "close": 1.08, "volume": 2672352.0}, {"date": "2022-08-19", "close": 1.06, "volume": 1918681.0}, {"date": "2022-08-22", "close": 1.125, "volume": 10673790.0}, {"date": "2022-08-23", "close": 0.995, "volume": 7785037.0}, {"date": "2022-08-24", "close": 0.89, "volume": 26118048.0}, {"date": "2022-08-25", "close": 0.905, "volume": 6295418.0}, {"date": "2022-08-26", "close": 0.895, "volume": 2769847.0}, {"date": "2022-08-29", "close": 0.86, "volume": 3752456.0}, {"date": "2022-08-30", "close": 0.905, "volume": 3033973.0}, {"date": "2022-08-31", "close": 0.94, "volume": 5067627.0}, {"date": "2022-09-01", "close": 0.875, "volume": 3781484.0}, {"date": "2022-09-02", "close": 0.87, "volume": 2986065.0}, {"date": "2022-09-05", "close": 0.86, "volume": 2269292.0}, {"date": "2022-09-06", "close": 0.9, "volume": 2629528.0}, {"date": "2022-09-07", "close": 0.885, "volume": 1496535.0}, {"date": "2022-09-08", "close": 0.95, "volume": 4957843.0}, {"date": "2022-09-09", "close": 1.0, "volume": 5620454.0}, {"date": "2022-09-12", "close": 1.015, "volume": 4981967.0}, {"date": "2022-09-13", "close": 1.03, "volume": 2746571.0}, {"date": "2022-09-14", "close": 1.02, "volume": 2484513.0}, {"date": "2022-09-15", "close": 0.98, "volume": 2751298.0}, {"date": "2022-09-16", "close": 0.935, "volume": 13025332.0}, {"date": "2022-09-19", "close": 0.895, "volume": 4382697.0}, {"date": "2022-09-20", "close": 0.885, "volume": 1803567.0}, {"date": "2022-09-21", "close": 0.87, "volume": 1862008.0}, {"date": "2022-09-23", "close": 0.85, "volume": 2306334.0}, {"date": "2022-09-26", "close": 0.815, "volume": 2979580.0}, {"date": "2022-09-27", "close": 0.81, "volume": 1459640.0}, {"date": "2022-09-28", "close": 0.82, "volume": 1432529.0}, {"date": "2022-09-29", "close": 0.83, "volume": 1283596.0}, {"date": "2022-09-30", "close": 0.8, "volume": 1804474.0}, {"date": "2022-10-03", "close": 0.77, "volume": 2704789.0}, {"date": "2022-10-04", "close": 0.795, "volume": 2292030.0}, {"date": "2022-10-05", "close": 0.785, "volume": 3751030.0}, {"date": "2022-10-06", "close": 0.77, "volume": 1947294.0}, {"date": "2022-10-07", "close": 0.755, "volume": 1643855.0}, {"date": "2022-10-10", "close": 0.725, "volume": 1775488.0}, {"date": "2022-10-11", "close": 0.675, "volume": 5516797.0}, {"date": "2022-10-12", "close": 0.68, "volume": 3307652.0}, {"date": "2022-10-13", "close": 0.67, "volume": 1647509.0}, {"date": "2022-10-14", "close": 0.665, "volume": 3806512.0}, {"date": "2022-10-17", "close": 0.69, "volume": 2783152.0}, {"date": "2022-10-18", "close": 0.7, "volume": 3335729.0}, {"date": "2022-10-19", "close": 0.7, "volume": 1980493.0}, {"date": "2022-10-20", "close": 0.64, "volume": 2782909.0}, {"date": "2022-10-21", "close": 0.63, "volume": 3467105.0}, {"date": "2022-10-24", "close": 0.655, "volume": 1841606.0}, {"date": "2022-10-25", "close": 0.64, "volume": 1703956.0}, {"date": "2022-10-26", "close": 0.64, "volume": 1189552.0}, {"date": "2022-10-27", "close": 0.645, "volume": 4082438.0}, {"date": "2022-10-28", "close": 0.63, "volume": 1705625.0}, {"date": "2022-10-31", "close": 0.405, "volume": 34822694.0}, {"date": "2022-11-01", "close": 0.53, "volume": 31408229.0}, {"date": "2022-11-02", "close": 0.53, "volume": 11717412.0}, {"date": "2022-11-03", "close": 0.525, "volume": 2758703.0}, {"date": "2022-11-04", "close": 0.55, "volume": 5183172.0}, {"date": "2022-11-07", "close": 0.55, "volume": 4146219.0}, {"date": "2022-11-08", "close": 0.53, "volume": 2739240.0}, {"date": "2022-11-09", "close": 0.52, "volume": 2520026.0}, {"date": "2022-11-10", "close": 0.495, "volume": 4251272.0}, {"date": "2022-11-11", "close": 0.515, "volume": 4064759.0}, {"date": "2022-11-14", "close": 0.52, "volume": 1946264.0}, {"date": "2022-11-15", "close": 0.525, "volume": 2011187.0}, {"date": "2022-11-16", "close": 0.515, "volume": 1771634.0}, {"date": "2022-11-17", "close": 0.515, "volume": 1735950.0}, {"date": "2022-11-18", "close": 0.49, "volume": 2495889.0}, {"date": "2022-11-21", "close": 0.49, "volume": 1562352.0}, {"date": "2022-11-22", "close": 0.485, "volume": 1680058.0}, {"date": "2022-11-23", "close": 0.495, "volume": 1287802.0}, {"date": "2022-11-24", "close": 0.53, "volume": 1980488.0}, {"date": "2022-11-25", "close": 0.65, "volume": 16969893.0}, {"date": "2022-11-28", "close": 0.63, "volume": 4194433.0}, {"date": "2022-11-29", "close": 0.68, "volume": 5132747.0}, {"date": "2022-11-30", "close": 0.645, "volume": 20839542.0}, {"date": "2022-12-01", "close": 0.655, "volume": 5729420.0}, {"date": "2022-12-02", "close": 0.685, "volume": 4525244.0}, {"date": "2022-12-05", "close": 0.675, "volume": 4450106.0}, {"date": "2022-12-06", "close": 0.65, "volume": 2100144.0}, {"date": "2022-12-07", "close": 0.635, "volume": 2319236.0}, {"date": "2022-12-08", "close": 0.64, "volume": 1035523.0}, {"date": "2022-12-09", "close": 0.635, "volume": 2157590.0}, {"date": "2022-12-12", "close": 0.665, "volume": 4157438.0}, {"date": "2022-12-13", "close": 0.65, "volume": 1586501.0}, {"date": "2022-12-14", "close": 0.64, "volume": 1282186.0}, {"date": "2022-12-15", "close": 0.615, "volume": 1540171.0}, {"date": "2022-12-16", "close": 0.605, "volume": 3572022.0}, {"date": "2022-12-19", "close": 0.58, "volume": 1442484.0}, {"date": "2022-12-20", "close": 0.575, "volume": 1470363.0}, {"date": "2022-12-21", "close": 0.585, "volume": 1183598.0}, {"date": "2022-12-22", "close": 0.6, "volume": 1203891.0}, {"date": "2022-12-23", "close": 0.59, "volume": 728473.0}, {"date": "2022-12-28", "close": 0.595, "volume": 513101.0}, {"date": "2022-12-29", "close": 0.595, "volume": 605107.0}, {"date": "2022-12-30", "close": 0.63, "volume": 909012.0}, {"date": "2023-01-03", "close": 0.62, "volume": 624133.0}, {"date": "2023-01-04", "close": 0.63, "volume": 517080.0}, {"date": "2023-01-05", "close": 0.63, "volume": 714857.0}, {"date": "2023-01-06", "close": 0.635, "volume": 459545.0}, {"date": "2023-01-09", "close": 0.635, "volume": 983062.0}, {"date": "2023-01-10", "close": 0.615, "volume": 991973.0}, {"date": "2023-01-11", "close": 0.635, "volume": 535063.0}, {"date": "2023-01-12", "close": 0.65, "volume": 1084630.0}, {"date": "2023-01-13", "close": 0.645, "volume": 752629.0}, {"date": "2023-01-16", "close": 0.69, "volume": 2104952.0}, {"date": "2023-01-17", "close": 0.69, "volume": 2993267.0}, {"date": "2023-01-18", "close": 0.67, "volume": 1330742.0}, {"date": "2023-01-19", "close": 0.69, "volume": 766004.0}, {"date": "2023-01-20", "close": 0.675, "volume": 734718.0}, {"date": "2023-01-23", "close": 0.67, "volume": 1715002.0}, {"date": "2023-01-24", "close": 0.68, "volume": 1524082.0}, {"date": "2023-01-25", "close": 0.645, "volume": 1666001.0}, {"date": "2023-01-27", "close": 0.665, "volume": 836630.0}, {"date": "2023-01-30", "close": 0.68, "volume": 2149931.0}, {"date": "2023-01-31", "close": 0.665, "volume": 938590.0}, {"date": "2023-02-01", "close": 0.63, "volume": 1009794.0}, {"date": "2023-02-02", "close": 0.64, "volume": 1481376.0}, {"date": "2023-02-03", "close": 0.66, "volume": 828037.0}, {"date": "2023-02-06", "close": 0.65, "volume": 1768091.0}, {"date": "2023-02-07", "close": 0.65, "volume": 936258.0}, {"date": "2023-02-08", "close": 0.655, "volume": 1811399.0}, {"date": "2023-02-09", "close": 0.655, "volume": 796014.0}, {"date": "2023-02-10", "close": 0.685, "volume": 2523241.0}, {"date": "2023-02-13", "close": 0.67, "volume": 1074487.0}, {"date": "2023-02-14", "close": 0.645, "volume": 3442861.0}, {"date": "2023-02-15", "close": 0.6, "volume": 2463527.0}, {"date": "2023-02-16", "close": 0.62, "volume": 1043657.0}, {"date": "2023-02-17", "close": 0.61, "volume": 419672.0}, {"date": "2023-02-20", "close": 0.605, "volume": 1368419.0}, {"date": "2023-02-21", "close": 0.64, "volume": 1325185.0}, {"date": "2023-02-22", "close": 0.58, "volume": 5782576.0}, {"date": "2023-02-24", "close": 0.525, "volume": 5448961.0}, {"date": "2023-02-27", "close": 0.5, "volume": 2207848.0}, {"date": "2023-02-28", "close": 0.485, "volume": 2512397.0}, {"date": "2023-03-01", "close": 0.475, "volume": 1646930.0}, {"date": "2023-03-02", "close": 0.45, "volume": 2885973.0}, {"date": "2023-03-03", "close": 0.46, "volume": 3295151.0}, {"date": "2023-03-06", "close": 0.44, "volume": 4775606.0}, {"date": "2023-03-07", "close": 0.43, "volume": 4963581.0}, {"date": "2023-03-08", "close": 0.445, "volume": 3043248.0}, {"date": "2023-03-09", "close": 0.47, "volume": 2982420.0}, {"date": "2023-03-10", "close": 0.45, "volume": 1782978.0}, {"date": "2023-03-13", "close": 0.44, "volume": 1967068.0}, {"date": "2023-03-14", "close": 0.445, "volume": 1347681.0}, {"date": "2023-03-15", "close": 0.48, "volume": 1765927.0}, {"date": "2023-03-16", "close": 0.445, "volume": 2180996.0}, {"date": "2023-03-17", "close": 0.45, "volume": 10222227.0}, {"date": "2023-03-20", "close": 0.42, "volume": 1622444.0}, {"date": "2023-03-21", "close": 0.425, "volume": 1182302.0}, {"date": "2023-03-22", "close": 0.42, "volume": 1005885.0}, {"date": "2023-03-23", "close": 0.41, "volume": 1610125.0}, {"date": "2023-03-24", "close": 0.41, "volume": 3745668.0}, {"date": "2023-03-27", "close": 0.405, "volume": 2020737.0}, {"date": "2023-03-28", "close": 0.425, "volume": 2247386.0}, {"date": "2023-03-29", "close": 0.42, "volume": 1030290.0}, {"date": "2023-03-30", "close": 0.42, "volume": 1971208.0}, {"date": "2023-03-31", "close": 0.55, "volume": 17171435.0}, {"date": "2023-04-03", "close": 0.55, "volume": 4704073.0}, {"date": "2023-04-04", "close": 0.525, "volume": 2557194.0}, {"date": "2023-04-05", "close": 0.54, "volume": 1698125.0}, {"date": "2023-04-06", "close": 0.545, "volume": 2207015.0}, {"date": "2023-04-11", "close": 0.56, "volume": 2471391.0}, {"date": "2023-04-12", "close": 0.555, "volume": 2653521.0}, {"date": "2023-04-13", "close": 0.585, "volume": 1746960.0}, {"date": "2023-04-14", "close": 0.575, "volume": 1340948.0}, {"date": "2023-04-17", "close": 0.655, "volume": 7343185.0}, {"date": "2023-04-18", "close": 0.67, "volume": 3470357.0}, {"date": "2023-04-19", "close": 0.815, "volume": 9674023.0}, {"date": "2023-04-20", "close": 0.74, "volume": 5000640.0}, {"date": "2023-04-21", "close": 0.75, "volume": 1900353.0}, {"date": "2023-04-24", "close": 0.72, "volume": 1962328.0}, {"date": "2023-04-26", "close": 0.75, "volume": 1454446.0}, {"date": "2023-04-27", "close": 0.72, "volume": 1268964.0}, {"date": "2023-04-28", "close": 0.72, "volume": 713819.0}, {"date": "2023-05-01", "close": 0.68, "volume": 1764739.0}, {"date": "2023-05-02", "close": 0.69, "volume": 1329867.0}, {"date": "2023-05-03", "close": 0.685, "volume": 864375.0}, {"date": "2023-05-04", "close": 0.715, "volume": 582289.0}, {"date": "2023-05-05", "close": 0.695, "volume": 618675.0}, {"date": "2023-05-08", "close": 0.695, "volume": 605639.0}, {"date": "2023-05-09", "close": 0.69, "volume": 415835.0}, {"date": "2023-05-10", "close": 0.71, "volume": 1052728.0}, {"date": "2023-05-11", "close": 0.675, "volume": 1033517.0}, {"date": "2023-05-12", "close": 0.69, "volume": 470271.0}, {"date": "2023-05-15", "close": 0.665, "volume": 549117.0}, {"date": "2023-05-16", "close": 0.635, "volume": 1282358.0}, {"date": "2023-05-17", "close": 0.635, "volume": 529562.0}, {"date": "2023-05-18", "close": 0.64, "volume": 358399.0}, {"date": "2023-05-19", "close": 0.68, "volume": 790634.0}, {"date": "2023-05-22", "close": 0.65, "volume": 535422.0}, {"date": "2023-05-23", "close": 0.655, "volume": 366333.0}, {"date": "2023-05-24", "close": 0.66, "volume": 298546.0}, {"date": "2023-05-25", "close": 0.645, "volume": 726521.0}, {"date": "2023-05-26", "close": 0.66, "volume": 507146.0}, {"date": "2023-05-29", "close": 0.67, "volume": 1236327.0}, {"date": "2023-05-30", "close": 0.685, "volume": 960654.0}, {"date": "2023-05-31", "close": 0.665, "volume": 535165.0}, {"date": "2023-06-01", "close": 0.71, "volume": 1308316.0}, {"date": "2023-06-02", "close": 0.685, "volume": 747459.0}, {"date": "2023-06-05", "close": 0.675, "volume": 508986.0}, {"date": "2023-06-06", "close": 0.665, "volume": 774338.0}, {"date": "2023-06-07", "close": 0.675, "volume": 525342.0}, {"date": "2023-06-08", "close": 0.72, "volume": 1458105.0}, {"date": "2023-06-09", "close": 0.675, "volume": 1201889.0}, {"date": "2023-06-13", "close": 0.66, "volume": 1208982.0}, {"date": "2023-06-14", "close": 0.67, "volume": 717367.0}, {"date": "2023-06-15", "close": 0.635, "volume": 1370274.0}, {"date": "2023-06-16", "close": 0.625, "volume": 1723848.0}, {"date": "2023-06-19", "close": 0.605, "volume": 894736.0}, {"date": "2023-06-20", "close": 0.61, "volume": 843541.0}, {"date": "2023-06-21", "close": 0.62, "volume": 641669.0}, {"date": "2023-06-22", "close": 0.615, "volume": 1101336.0}, {"date": "2023-06-23", "close": 0.64, "volume": 595996.0}, {"date": "2023-06-26", "close": 0.615, "volume": 953200.0}, {"date": "2023-06-27", "close": 0.605, "volume": 959027.0}, {"date": "2023-06-28", "close": 0.615, "volume": 1124212.0}, {"date": "2023-06-29", "close": 0.63, "volume": 1686488.0}, {"date": "2023-06-30", "close": 0.625, "volume": 1781909.0}, {"date": "2023-07-03", "close": 0.66, "volume": 1015442.0}, {"date": "2023-07-04", "close": 0.69, "volume": 764107.0}, {"date": "2023-07-05", "close": 0.675, "volume": 340358.0}, {"date": "2023-07-06", "close": 0.695, "volume": 656435.0}, {"date": "2023-07-07", "close": 0.675, "volume": 233400.0}, {"date": "2023-07-10", "close": 0.665, "volume": 319592.0}, {"date": "2023-07-11", "close": 0.69, "volume": 450273.0}, {"date": "2023-07-12", "close": 0.77, "volume": 4397466.0}, {"date": "2023-07-13", "close": 0.815, "volume": 4035793.0}, {"date": "2023-07-14", "close": 0.82, "volume": 1504744.0}, {"date": "2023-07-17", "close": 0.805, "volume": 821219.0}, {"date": "2023-07-18", "close": 0.84, "volume": 1392258.0}, {"date": "2023-07-19", "close": 0.845, "volume": 2435038.0}, {"date": "2023-07-20", "close": 0.88, "volume": 1596466.0}, {"date": "2023-07-21", "close": 0.87, "volume": 1953185.0}, {"date": "2023-07-24", "close": 0.855, "volume": 748911.0}, {"date": "2023-07-25", "close": 0.77, "volume": 2329441.0}, {"date": "2023-07-26", "close": 0.765, "volume": 2174190.0}, {"date": "2023-07-27", "close": 0.765, "volume": 1236792.0}, {"date": "2023-07-28", "close": 0.76, "volume": 813282.0}, {"date": "2023-07-31", "close": 0.755, "volume": 1069618.0}, {"date": "2023-08-01", "close": 0.82, "volume": 2300592.0}, {"date": "2023-08-02", "close": 0.83, "volume": 1281120.0}, {"date": "2023-08-03", "close": 0.84, "volume": 470156.0}, {"date": "2023-08-04", "close": 0.795, "volume": 889219.0}, {"date": "2023-08-07", "close": 0.785, "volume": 751633.0}, {"date": "2023-08-08", "close": 0.775, "volume": 929591.0}, {"date": "2023-08-09", "close": 0.755, "volume": 1132603.0}, {"date": "2023-08-10", "close": 0.76, "volume": 725245.0}, {"date": "2023-08-11", "close": 0.775, "volume": 466110.0}, {"date": "2023-08-14", "close": 0.78, "volume": 450401.0}, {"date": "2023-08-15", "close": 0.805, "volume": 1136476.0}, {"date": "2023-08-16", "close": 0.815, "volume": 695068.0}, {"date": "2023-08-17", "close": 0.79, "volume": 702694.0}, {"date": "2023-08-18", "close": 0.81, "volume": 390544.0}, {"date": "2023-08-21", "close": 0.775, "volume": 663020.0}, {"date": "2023-08-22", "close": 0.795, "volume": 623198.0}, {"date": "2023-08-23", "close": 0.805, "volume": 1576874.0}, {"date": "2023-08-24", "close": 0.845, "volume": 2247225.0}, {"date": "2023-08-25", "close": 0.775, "volume": 1748380.0}, {"date": "2023-08-28", "close": 0.745, "volume": 1272600.0}, {"date": "2023-08-29", "close": 0.98, "volume": 12186792.0}, {"date": "2023-08-30", "close": 1.075, "volume": 11408948.0}, {"date": "2023-08-31", "close": 1.13, "volume": 6487767.0}, {"date": "2023-09-01", "close": 1.11, "volume": 5158677.0}, {"date": "2023-09-04", "close": 1.2, "volume": 3791842.0}, {"date": "2023-09-05", "close": 1.15, "volume": 1711314.0}, {"date": "2023-09-06", "close": 1.17, "volume": 2946246.0}, {"date": "2023-09-07", "close": 1.205, "volume": 1408924.0}, {"date": "2023-09-08", "close": 1.205, "volume": 1403820.0}, {"date": "2023-09-11", "close": 1.17, "volume": 2622879.0}, {"date": "2023-09-12", "close": 1.12, "volume": 2340911.0}, {"date": "2023-09-13", "close": 1.08, "volume": 2823416.0}, {"date": "2023-09-14", "close": 1.13, "volume": 3430639.0}, {"date": "2023-09-15", "close": 1.105, "volume": 1614437.0}, {"date": "2023-09-18", "close": 1.11, "volume": 643558.0}, {"date": "2023-09-19", "close": 1.135, "volume": 716263.0}, {"date": "2023-09-20", "close": 1.1, "volume": 1283769.0}, {"date": "2023-09-21", "close": 1.14, "volume": 944789.0}, {"date": "2023-09-22", "close": 1.16, "volume": 1043611.0}, {"date": "2023-09-25", "close": 1.165, "volume": 717768.0}, {"date": "2023-09-26", "close": 1.15, "volume": 792634.0}, {"date": "2023-09-27", "close": 1.16, "volume": 762699.0}, {"date": "2023-09-28", "close": 1.185, "volume": 2323359.0}, {"date": "2023-09-29", "close": 1.175, "volume": 1622116.0}, {"date": "2023-10-02", "close": 1.15, "volume": 749290.0}, {"date": "2023-10-03", "close": 1.1, "volume": 1515961.0}, {"date": "2023-10-04", "close": 1.125, "volume": 1193135.0}, {"date": "2023-10-05", "close": 1.115, "volume": 1236419.0}, {"date": "2023-10-06", "close": 1.12, "volume": 611415.0}, {"date": "2023-10-09", "close": 1.07, "volume": 1307230.0}, {"date": "2023-10-10", "close": 1.11, "volume": 874382.0}, {"date": "2023-10-11", "close": 1.11, "volume": 1684805.0}, {"date": "2023-10-12", "close": 1.115, "volume": 1057073.0}, {"date": "2023-10-13", "close": 1.1, "volume": 676461.0}, {"date": "2023-10-16", "close": 1.065, "volume": 743881.0}, {"date": "2023-10-17", "close": 1.12, "volume": 2002116.0}, {"date": "2023-10-18", "close": 1.17, "volume": 2754679.0}, {"date": "2023-10-19", "close": 1.12, "volume": 825455.0}, {"date": "2023-10-20", "close": 1.11, "volume": 1017855.0}, {"date": "2023-10-23", "close": 1.1, "volume": 823436.0}, {"date": "2023-10-24", "close": 1.105, "volume": 820678.0}, {"date": "2023-10-25", "close": 1.09, "volume": 526575.0}, {"date": "2023-10-26", "close": 1.165, "volume": 2457793.0}, {"date": "2023-10-27", "close": 1.1, "volume": 1162097.0}, {"date": "2023-10-30", "close": 1.09, "volume": 833237.0}, {"date": "2023-10-31", "close": 1.13, "volume": 1427442.0}, {"date": "2023-11-01", "close": 1.125, "volume": 1043466.0}, {"date": "2023-11-02", "close": 1.2, "volume": 2809134.0}, {"date": "2023-11-03", "close": 1.17, "volume": 2810500.0}, {"date": "2023-11-06", "close": 1.165, "volume": 1263960.0}, {"date": "2023-11-07", "close": 1.145, "volume": 2199498.0}, {"date": "2023-11-08", "close": 1.195, "volume": 2610796.0}, {"date": "2023-11-09", "close": 1.255, "volume": 3207626.0}, {"date": "2023-11-10", "close": 1.22, "volume": 1660277.0}, {"date": "2023-11-13", "close": 1.175, "volume": 883092.0}, {"date": "2023-11-14", "close": 1.115, "volume": 1738598.0}, {"date": "2023-11-15", "close": 1.135, "volume": 1585513.0}, {"date": "2023-11-16", "close": 1.085, "volume": 1489533.0}, {"date": "2023-11-17", "close": 1.075, "volume": 1207847.0}, {"date": "2023-11-20", "close": 1.08, "volume": 796230.0}, {"date": "2023-11-21", "close": 1.105, "volume": 948534.0}, {"date": "2023-11-22", "close": 1.075, "volume": 840808.0}, {"date": "2023-11-23", "close": 1.085, "volume": 802512.0}, {"date": "2023-11-24", "close": 1.105, "volume": 642566.0}, {"date": "2023-11-27", "close": 1.075, "volume": 1609491.0}, {"date": "2023-11-28", "close": 1.095, "volume": 1745296.0}, {"date": "2023-11-29", "close": 0.77, "volume": 28252250.0}, {"date": "2023-11-30", "close": 0.855, "volume": 12585662.0}, {"date": "2023-12-01", "close": 0.85, "volume": 4077691.0}, {"date": "2023-12-04", "close": 0.865, "volume": 2768107.0}, {"date": "2023-12-05", "close": 0.85, "volume": 943136.0}, {"date": "2023-12-06", "close": 0.865, "volume": 769783.0}, {"date": "2023-12-07", "close": 0.85, "volume": 2282945.0}, {"date": "2023-12-08", "close": 0.85, "volume": 1120766.0}, {"date": "2023-12-11", "close": 0.83, "volume": 1283542.0}, {"date": "2023-12-12", "close": 0.825, "volume": 813113.0}, {"date": "2023-12-13", "close": 0.815, "volume": 926509.0}, {"date": "2023-12-14", "close": 0.79, "volume": 2059912.0}, {"date": "2023-12-15", "close": 0.855, "volume": 2473406.0}, {"date": "2023-12-18", "close": 0.82, "volume": 1249387.0}, {"date": "2023-12-19", "close": 0.825, "volume": 887647.0}, {"date": "2023-12-20", "close": 0.85, "volume": 682773.0}, {"date": "2023-12-21", "close": 0.82, "volume": 989232.0}, {"date": "2023-12-22", "close": 0.8, "volume": 1186593.0}, {"date": "2023-12-27", "close": 0.815, "volume": 1332070.0}, {"date": "2023-12-28", "close": 0.805, "volume": 1092886.0}, {"date": "2023-12-29", "close": 0.79, "volume": 1928962.0}, {"date": "2024-01-02", "close": 0.8, "volume": 822474.0}, {"date": "2024-01-03", "close": 0.795, "volume": 550000.0}, {"date": "2024-01-04", "close": 0.8, "volume": 642039.0}, {"date": "2024-01-05", "close": 0.795, "volume": 533617.0}, {"date": "2024-01-08", "close": 0.81, "volume": 678682.0}, {"date": "2024-01-09", "close": 0.79, "volume": 2202159.0}, {"date": "2024-01-10", "close": 0.775, "volume": 1040572.0}, {"date": "2024-01-11", "close": 0.78, "volume": 3008360.0}, {"date": "2024-01-12", "close": 0.76, "volume": 1599285.0}, {"date": "2024-01-15", "close": 0.765, "volume": 1754115.0}, {"date": "2024-01-16", "close": 0.77, "volume": 942137.0}, {"date": "2024-01-17", "close": 0.745, "volume": 1503815.0}, {"date": "2024-01-18", "close": 0.91, "volume": 14096416.0}, {"date": "2024-01-19", "close": 1.0, "volume": 8041101.0}, {"date": "2024-01-22", "close": 0.955, "volume": 3139241.0}, {"date": "2024-01-23", "close": 0.93, "volume": 1950561.0}, {"date": "2024-01-24", "close": 0.915, "volume": 2003312.0}, {"date": "2024-01-25", "close": 0.885, "volume": 3311179.0}, {"date": "2024-01-29", "close": 0.875, "volume": 2611248.0}, {"date": "2024-01-30", "close": 0.9, "volume": 3225467.0}, {"date": "2024-01-31", "close": 0.895, "volume": 2268964.0}, {"date": "2024-02-01", "close": 0.885, "volume": 1857848.0}, {"date": "2024-02-02", "close": 0.825, "volume": 5020401.0}, {"date": "2024-02-05", "close": 0.83, "volume": 3779189.0}, {"date": "2024-02-06", "close": 0.815, "volume": 1814680.0}, {"date": "2024-02-07", "close": 0.845, "volume": 1946476.0}, {"date": "2024-02-08", "close": 0.855, "volume": 1006267.0}, {"date": "2024-02-09", "close": 0.86, "volume": 1136829.0}, {"date": "2024-02-12", "close": 0.875, "volume": 969614.0}, {"date": "2024-02-13", "close": 0.94, "volume": 2458298.0}, {"date": "2024-02-14", "close": 0.955, "volume": 2300661.0}, {"date": "2024-02-15", "close": 1.0, "volume": 2474612.0}, {"date": "2024-02-16", "close": 0.975, "volume": 2371260.0}, {"date": "2024-02-19", "close": 0.95, "volume": 534883.0}, {"date": "2024-02-20", "close": 0.94, "volume": 1795815.0}, {"date": "2024-02-21", "close": 0.95, "volume": 1078425.0}, {"date": "2024-02-22", "close": 0.91, "volume": 1076070.0}, {"date": "2024-02-23", "close": 0.905, "volume": 1273371.0}, {"date": "2024-02-26", "close": 0.89, "volume": 1456121.0}, {"date": "2024-02-27", "close": 0.84, "volume": 1693340.0}, {"date": "2024-02-28", "close": 0.905, "volume": 10029700.0}, {"date": "2024-02-29", "close": 0.99, "volume": 6065457.0}, {"date": "2024-03-01", "close": 0.965, "volume": 3648616.0}, {"date": "2024-03-04", "close": 0.925, "volume": 2003329.0}, {"date": "2024-03-05", "close": 0.945, "volume": 1826495.0}, {"date": "2024-03-06", "close": 0.985, "volume": 1933265.0}, {"date": "2024-03-07", "close": 1.0, "volume": 4401880.0}, {"date": "2024-03-08", "close": 0.995, "volume": 2226603.0}, {"date": "2024-03-11", "close": 1.035, "volume": 1309809.0}, {"date": "2024-03-12", "close": 1.105, "volume": 2904183.0}, {"date": "2024-03-13", "close": 1.13, "volume": 2301341.0}, {"date": "2024-03-14", "close": 1.13, "volume": 1452147.0}, {"date": "2024-03-15", "close": 1.26, "volume": 11727064.0}, {"date": "2024-03-18", "close": 1.195, "volume": 3594004.0}, {"date": "2024-03-19", "close": 1.17, "volume": 2052148.0}, {"date": "2024-03-20", "close": 1.195, "volume": 3042890.0}, {"date": "2024-03-21", "close": 1.22, "volume": 2422213.0}, {"date": "2024-03-22", "close": 1.23, "volume": 1073086.0}, {"date": "2024-03-25", "close": 1.21, "volume": 1530476.0}, {"date": "2024-03-26", "close": 1.195, "volume": 1129863.0}, {"date": "2024-03-27", "close": 1.27, "volume": 4400150.0}, {"date": "2024-03-28", "close": 1.23, "volume": 3316377.0}, {"date": "2024-04-02", "close": 1.2, "volume": 1586381.0}, {"date": "2024-04-03", "close": 1.16, "volume": 4522402.0}, {"date": "2024-04-04", "close": 1.16, "volume": 1847285.0}, {"date": "2024-04-05", "close": 1.115, "volume": 1714656.0}, {"date": "2024-04-08", "close": 1.085, "volume": 2147824.0}, {"date": "2024-04-09", "close": 1.035, "volume": 1962609.0}, {"date": "2024-04-10", "close": 1.03, "volume": 1995540.0}, {"date": "2024-04-11", "close": 1.005, "volume": 3197470.0}, {"date": "2024-04-12", "close": 1.025, "volume": 2419888.0}, {"date": "2024-04-15", "close": 1.025, "volume": 1351429.0}, {"date": "2024-04-16", "close": 1.01, "volume": 1377749.0}, {"date": "2024-04-17", "close": 1.0, "volume": 1448650.0}, {"date": "2024-04-18", "close": 1.0, "volume": 31661638.0}, {"date": "2024-04-19", "close": 1.025, "volume": 5971724.0}, {"date": "2024-04-22", "close": 1.025, "volume": 2696412.0}, {"date": "2024-04-23", "close": 1.07, "volume": 2385311.0}, {"date": "2024-04-24", "close": 1.055, "volume": 6677277.0}, {"date": "2024-04-26", "close": 1.02, "volume": 2527177.0}, {"date": "2024-04-29", "close": 1.035, "volume": 989489.0}, {"date": "2024-04-30", "close": 1.01, "volume": 1250741.0}, {"date": "2024-05-01", "close": 0.98, "volume": 991472.0}, {"date": "2024-05-02", "close": 0.99, "volume": 2150216.0}, {"date": "2024-05-03", "close": 0.99, "volume": 1497678.0}, {"date": "2024-05-06", "close": 1.005, "volume": 1531006.0}, {"date": "2024-05-07", "close": 1.015, "volume": 1090398.0}, {"date": "2024-05-08", "close": 1.04, "volume": 1932268.0}, {"date": "2024-05-09", "close": 1.015, "volume": 6122229.0}, {"date": "2024-05-10", "close": 1.03, "volume": 641259.0}, {"date": "2024-05-13", "close": 1.01, "volume": 718380.0}, {"date": "2024-05-14", "close": 1.02, "volume": 814174.0}, {"date": "2024-05-15", "close": 1.035, "volume": 1225585.0}, {"date": "2024-05-16", "close": 1.05, "volume": 1827210.0}, {"date": "2024-05-17", "close": 1.03, "volume": 933593.0}, {"date": "2024-05-20", "close": 0.995, "volume": 1763100.0}, {"date": "2024-05-21", "close": 0.975, "volume": 2659708.0}, {"date": "2024-05-22", "close": 0.97, "volume": 2567007.0}, {"date": "2024-05-23", "close": 0.995, "volume": 2612324.0}, {"date": "2024-05-24", "close": 1.0, "volume": 1594525.0}, {"date": "2024-05-27", "close": 0.99, "volume": 864299.0}, {"date": "2024-05-28", "close": 0.985, "volume": 939589.0}, {"date": "2024-05-29", "close": 0.98, "volume": 5462349.0}, {"date": "2024-05-30", "close": 0.965, "volume": 1367753.0}, {"date": "2024-05-31", "close": 0.935, "volume": 2090650.0}, {"date": "2024-06-03", "close": 0.935, "volume": 930484.0}, {"date": "2024-06-04", "close": 0.935, "volume": 1168376.0}, {"date": "2024-06-05", "close": 0.915, "volume": 897147.0}, {"date": "2024-06-06", "close": 0.92, "volume": 878670.0}, {"date": "2024-06-07", "close": 0.925, "volume": 1882030.0}, {"date": "2024-06-11", "close": 0.9, "volume": 866786.0}, {"date": "2024-06-12", "close": 0.89, "volume": 1808434.0}, {"date": "2024-06-13", "close": 0.905, "volume": 1310903.0}, {"date": "2024-06-14", "close": 0.905, "volume": 842874.0}, {"date": "2024-06-17", "close": 0.885, "volume": 878050.0}, {"date": "2024-06-18", "close": 0.93, "volume": 1337962.0}, {"date": "2024-06-19", "close": 0.995, "volume": 3047061.0}, {"date": "2024-06-20", "close": 0.975, "volume": 4392702.0}, {"date": "2024-06-21", "close": 0.975, "volume": 4298012.0}, {"date": "2024-06-24", "close": 0.915, "volume": 2369125.0}, {"date": "2024-06-25", "close": 0.92, "volume": 1503122.0}, {"date": "2024-06-26", "close": 0.925, "volume": 927314.0}, {"date": "2024-06-27", "close": 0.92, "volume": 826071.0}, {"date": "2024-06-28", "close": 0.93, "volume": 954737.0}, {"date": "2024-07-01", "close": 0.95, "volume": 1384074.0}, {"date": "2024-07-02", "close": 0.91, "volume": 1626084.0}, {"date": "2024-07-03", "close": 0.9, "volume": 994022.0}, {"date": "2024-07-04", "close": 0.915, "volume": 1366325.0}, {"date": "2024-07-05", "close": 0.97, "volume": 2689733.0}, {"date": "2024-07-08", "close": 0.92, "volume": 985535.0}, {"date": "2024-07-09", "close": 0.92, "volume": 865911.0}, {"date": "2024-07-10", "close": 0.92, "volume": 805268.0}, {"date": "2024-07-11", "close": 0.92, "volume": 843522.0}, {"date": "2024-07-12", "close": 0.92, "volume": 1730193.0}, {"date": "2024-07-15", "close": 0.915, "volume": 1569858.0}, {"date": "2024-07-16", "close": 0.955, "volume": 2204087.0}, {"date": "2024-07-17", "close": 0.96, "volume": 1086958.0}, {"date": "2024-07-18", "close": 0.93, "volume": 390456.0}, {"date": "2024-07-19", "close": 0.895, "volume": 2159874.0}, {"date": "2024-07-22", "close": 0.88, "volume": 1402271.0}, {"date": "2024-07-23", "close": 0.9, "volume": 990039.0}, {"date": "2024-07-24", "close": 0.9, "volume": 1004913.0}, {"date": "2024-07-25", "close": 0.895, "volume": 787319.0}, {"date": "2024-07-26", "close": 0.905, "volume": 589798.0}, {"date": "2024-07-29", "close": 0.905, "volume": 1200355.0}, {"date": "2024-07-30", "close": 0.94, "volume": 779916.0}, {"date": "2024-07-31", "close": 0.93, "volume": 2165574.0}, {"date": "2024-08-01", "close": 0.915, "volume": 730173.0}, {"date": "2024-08-02", "close": 0.855, "volume": 3328708.0}, {"date": "2024-08-05", "close": 0.805, "volume": 4142479.0}, {"date": "2024-08-06", "close": 0.795, "volume": 1679263.0}, {"date": "2024-08-07", "close": 0.77, "volume": 9330800.0}, {"date": "2024-08-08", "close": 0.765, "volume": 1000407.0}, {"date": "2024-08-09", "close": 0.82, "volume": 1524363.0}, {"date": "2024-08-12", "close": 0.835, "volume": 1332017.0}, {"date": "2024-08-13", "close": 0.86, "volume": 3117355.0}, {"date": "2024-08-14", "close": 0.86, "volume": 497253.0}, {"date": "2024-08-15", "close": 0.8, "volume": 3244983.0}, {"date": "2024-08-16", "close": 0.82, "volume": 5524703.0}, {"date": "2024-08-19", "close": 0.82, "volume": 1233007.0}, {"date": "2024-08-20", "close": 0.81, "volume": 939706.0}, {"date": "2024-08-21", "close": 0.805, "volume": 1795885.0}, {"date": "2024-08-22", "close": 0.795, "volume": 947427.0}, {"date": "2024-08-23", "close": 0.795, "volume": 1327237.0}, {"date": "2024-08-26", "close": 0.795, "volume": 1674790.0}, {"date": "2024-08-27", "close": 0.775, "volume": 1455398.0}, {"date": "2024-08-28", "close": 0.72, "volume": 8728719.0}, {"date": "2024-08-29", "close": 0.705, "volume": 3785589.0}, {"date": "2024-08-30", "close": 0.695, "volume": 4016478.0}, {"date": "2024-09-02", "close": 0.705, "volume": 5387886.0}, {"date": "2024-09-03", "close": 0.73, "volume": 3110706.0}, {"date": "2024-09-04", "close": 0.735, "volume": 3322930.0}, {"date": "2024-09-05", "close": 0.755, "volume": 2393218.0}, {"date": "2024-09-06", "close": 0.73, "volume": 639585.0}, {"date": "2024-09-09", "close": 0.715, "volume": 828347.0}, {"date": "2024-09-10", "close": 0.71, "volume": 724081.0}, {"date": "2024-09-11", "close": 0.705, "volume": 422904.0}, {"date": "2024-09-12", "close": 0.735, "volume": 659794.0}, {"date": "2024-09-13", "close": 0.725, "volume": 604378.0}, {"date": "2024-09-16", "close": 0.735, "volume": 642536.0}, {"date": "2024-09-17", "close": 0.735, "volume": 997133.0}, {"date": "2024-09-18", "close": 0.705, "volume": 991158.0}, {"date": "2024-09-19", "close": 0.67, "volume": 3365683.0}, {"date": "2024-09-20", "close": 0.64, "volume": 1921363.0}, {"date": "2024-09-23", "close": 0.635, "volume": 1055413.0}, {"date": "2024-09-24", "close": 0.615, "volume": 1374838.0}, {"date": "2024-09-25", "close": 0.625, "volume": 1100242.0}, {"date": "2024-09-26", "close": 0.665, "volume": 1635548.0}, {"date": "2024-09-27", "close": 0.655, "volume": 1000692.0}, {"date": "2024-09-30", "close": 0.65, "volume": 253507.0}, {"date": "2024-10-01", "close": 0.625, "volume": 561610.0}, {"date": "2024-10-02", "close": 0.63, "volume": 555934.0}, {"date": "2024-10-03", "close": 0.595, "volume": 2332279.0}, {"date": "2024-10-04", "close": 0.6, "volume": 3513278.0}, {"date": "2024-10-07", "close": 0.645, "volume": 1739885.0}, {"date": "2024-10-08", "close": 0.625, "volume": 1260930.0}, {"date": "2024-10-09", "close": 0.635, "volume": 1569178.0}, {"date": "2024-10-10", "close": 0.635, "volume": 1370695.0}, {"date": "2024-10-11", "close": 0.635, "volume": 732442.0}, {"date": "2024-10-14", "close": 0.64, "volume": 1469577.0}, {"date": "2024-10-15", "close": 0.645, "volume": 525758.0}, {"date": "2024-10-16", "close": 0.645, "volume": 1509913.0}, {"date": "2024-10-17", "close": 0.62, "volume": 1343292.0}, {"date": "2024-10-18", "close": 0.61, "volume": 1263701.0}, {"date": "2024-10-21", "close": 0.615, "volume": 894999.0}, {"date": "2024-10-22", "close": 0.595, "volume": 3116185.0}, {"date": "2024-10-23", "close": 0.605, "volume": 1826821.0}, {"date": "2024-10-24", "close": 0.665, "volume": 4255806.0}, {"date": "2024-10-25", "close": 0.675, "volume": 1598256.0}, {"date": "2024-10-28", "close": 0.655, "volume": 865479.0}, {"date": "2024-10-29", "close": 0.65, "volume": 835730.0}, {"date": "2024-10-30", "close": 0.655, "volume": 559430.0}, {"date": "2024-10-31", "close": 0.67, "volume": 1032317.0}, {"date": "2024-11-01", "close": 0.64, "volume": 1124749.0}, {"date": "2024-11-04", "close": 0.64, "volume": 643689.0}, {"date": "2024-11-05", "close": 0.64, "volume": 177520.0}, {"date": "2024-11-06", "close": 0.655, "volume": 428383.0}, {"date": "2024-11-07", "close": 0.66, "volume": 899626.0}, {"date": "2024-11-08", "close": 0.655, "volume": 490023.0}, {"date": "2024-11-11", "close": 0.66, "volume": 1900341.0}, {"date": "2024-11-12", "close": 0.71, "volume": 1537273.0}, {"date": "2024-11-13", "close": 0.67, "volume": 1635276.0}, {"date": "2024-11-14", "close": 0.665, "volume": 657818.0}, {"date": "2024-11-15", "close": 0.66, "volume": 600840.0}, {"date": "2024-11-18", "close": 0.655, "volume": 613775.0}, {"date": "2024-11-19", "close": 0.695, "volume": 795431.0}, {"date": "2024-11-20", "close": 0.67, "volume": 809267.0}, {"date": "2024-11-21", "close": 0.66, "volume": 1073432.0}, {"date": "2024-11-22", "close": 0.665, "volume": 711684.0}, {"date": "2024-11-25", "close": 0.685, "volume": 1433654.0}, {"date": "2024-11-26", "close": 0.885, "volume": 12191999.0}, {"date": "2024-11-27", "close": 0.965, "volume": 13764975.0}, {"date": "2024-11-28", "close": 0.985, "volume": 5118728.0}, {"date": "2024-11-29", "close": 1.01, "volume": 4666141.0}, {"date": "2024-12-02", "close": 0.985, "volume": 3477740.0}, {"date": "2024-12-03", "close": 0.98, "volume": 2048222.0}, {"date": "2024-12-04", "close": 1.0, "volume": 3221935.0}, {"date": "2024-12-05", "close": 1.0, "volume": 1884315.0}, {"date": "2024-12-06", "close": 0.98, "volume": 2444107.0}, {"date": "2024-12-09", "close": 0.985, "volume": 819408.0}, {"date": "2024-12-10", "close": 0.975, "volume": 1137681.0}, {"date": "2024-12-11", "close": 0.94, "volume": 1277373.0}, {"date": "2024-12-12", "close": 0.955, "volume": 905341.0}, {"date": "2024-12-13", "close": 0.935, "volume": 1969258.0}, {"date": "2024-12-16", "close": 0.94, "volume": 1287835.0}, {"date": "2024-12-17", "close": 0.94, "volume": 1027085.0}, {"date": "2024-12-18", "close": 0.935, "volume": 1055961.0}, {"date": "2024-12-19", "close": 0.94, "volume": 1486094.0}, {"date": "2024-12-20", "close": 0.9, "volume": 1407674.0}, {"date": "2024-12-23", "close": 0.7, "volume": 20551202.0}, {"date": "2024-12-24", "close": 0.79, "volume": 7454900.0}, {"date": "2024-12-27", "close": 0.825, "volume": 1465912.0}, {"date": "2024-12-30", "close": 0.83, "volume": 1186392.0}, {"date": "2024-12-31", "close": 0.835, "volume": 980882.0}, {"date": "2025-01-02", "close": 0.85, "volume": 1287683.0}, {"date": "2025-01-03", "close": 0.835, "volume": 703086.0}, {"date": "2025-01-06", "close": 0.815, "volume": 770339.0}, {"date": "2025-01-07", "close": 0.805, "volume": 512903.0}, {"date": "2025-01-08", "close": 0.815, "volume": 778967.0}, {"date": "2025-01-09", "close": 0.8, "volume": 962442.0}, {"date": "2025-01-10", "close": 0.8, "volume": 517636.0}, {"date": "2025-01-13", "close": 0.77, "volume": 964569.0}, {"date": "2025-01-14", "close": 0.775, "volume": 474098.0}, {"date": "2025-01-15", "close": 0.78, "volume": 324973.0}, {"date": "2025-01-16", "close": 0.78, "volume": 527820.0}, {"date": "2025-01-17", "close": 0.815, "volume": 1184983.0}, {"date": "2025-01-20", "close": 0.805, "volume": 791593.0}, {"date": "2025-01-21", "close": 0.81, "volume": 624091.0}, {"date": "2025-01-22", "close": 0.8, "volume": 766249.0}, {"date": "2025-01-23", "close": 0.795, "volume": 709180.0}, {"date": "2025-01-24", "close": 0.815, "volume": 1448301.0}, {"date": "2025-01-28", "close": 0.8, "volume": 1158030.0}, {"date": "2025-01-29", "close": 0.815, "volume": 594102.0}, {"date": "2025-01-30", "close": 0.825, "volume": 881000.0}, {"date": "2025-01-31", "close": 0.825, "volume": 722775.0}, {"date": "2025-02-03", "close": 0.795, "volume": 1403636.0}, {"date": "2025-02-04", "close": 0.805, "volume": 324548.0}, {"date": "2025-02-05", "close": 0.805, "volume": 644871.0}, {"date": "2025-02-06", "close": 0.8, "volume": 795819.0}, {"date": "2025-02-07", "close": 0.805, "volume": 278186.0}, {"date": "2025-02-10", "close": 0.8, "volume": 731724.0}, {"date": "2025-02-11", "close": 0.8, "volume": 743039.0}, {"date": "2025-02-12", "close": 0.81, "volume": 2326179.0}, {"date": "2025-02-13", "close": 0.82, "volume": 472253.0}, {"date": "2025-02-14", "close": 0.825, "volume": 312584.0}, {"date": "2025-02-17", "close": 0.81, "volume": 2856500.0}, {"date": "2025-02-18", "close": 0.83, "volume": 435476.0}, {"date": "2025-02-19", "close": 0.84, "volume": 601356.0}, {"date": "2025-02-20", "close": 0.855, "volume": 396667.0}, {"date": "2025-02-21", "close": 0.85, "volume": 3017930.0}, {"date": "2025-02-24", "close": 0.85, "volume": 2741373.0}, {"date": "2025-02-25", "close": 0.855, "volume": 1009944.0}, {"date": "2025-02-26", "close": 0.98, "volume": 16845401.0}, {"date": "2025-02-27", "close": 0.97, "volume": 7320491.0}, {"date": "2025-02-28", "close": 0.97, "volume": 4796929.0}, {"date": "2025-03-03", "close": 1.045, "volume": 5080374.0}, {"date": "2025-03-04", "close": 0.99, "volume": 3276282.0}, {"date": "2025-03-05", "close": 0.99, "volume": 1500548.0}, {"date": "2025-03-06", "close": 1.0, "volume": 1045852.0}, {"date": "2025-03-07", "close": 1.0, "volume": 1189413.0}, {"date": "2025-03-10", "close": 0.985, "volume": 405890.0}, {"date": "2025-03-11", "close": 0.965, "volume": 1387722.0}, {"date": "2025-03-12", "close": 0.95, "volume": 1605560.0}, {"date": "2025-03-13", "close": 0.945, "volume": 541768.0}, {"date": "2025-03-14", "close": 0.925, "volume": 1262310.0}, {"date": "2025-03-17", "close": 0.93, "volume": 747652.0}, {"date": "2025-03-18", "close": 0.975, "volume": 1825197.0}, {"date": "2025-03-19", "close": 1.0, "volume": 2545081.0}, {"date": "2025-03-20", "close": 0.99, "volume": 2997800.0}, {"date": "2025-03-21", "close": 1.0, "volume": 4904104.0}, {"date": "2025-03-24", "close": 0.985, "volume": 520961.0}, {"date": "2025-03-25", "close": 0.97, "volume": 1408497.0}, {"date": "2025-03-26", "close": 0.99, "volume": 1120777.0}, {"date": "2025-03-27", "close": 0.98, "volume": 1572862.0}, {"date": "2025-03-28", "close": 0.99, "volume": 946764.0}, {"date": "2025-03-31", "close": 0.965, "volume": 1272586.0}, {"date": "2025-04-01", "close": 0.95, "volume": 1398914.0}, {"date": "2025-04-02", "close": 0.95, "volume": 1107690.0}, {"date": "2025-04-03", "close": 0.955, "volume": 1789331.0}, {"date": "2025-04-04", "close": 0.885, "volume": 3068971.0}, {"date": "2025-04-07", "close": 0.795, "volume": 7313618.0}, {"date": "2025-04-08", "close": 0.84, "volume": 3008575.0}, {"date": "2025-04-09", "close": 0.81, "volume": 1346159.0}, {"date": "2025-04-10", "close": 0.895, "volume": 2056441.0}, {"date": "2025-04-11", "close": 0.9, "volume": 852993.0}, {"date": "2025-04-14", "close": 0.885, "volume": 435744.0}, {"date": "2025-04-15", "close": 0.905, "volume": 646364.0}, {"date": "2025-04-16", "close": 0.88, "volume": 768072.0}, {"date": "2025-04-17", "close": 0.9, "volume": 1194125.0}, {"date": "2025-04-22", "close": 0.915, "volume": 750422.0}, {"date": "2025-04-23", "close": 0.935, "volume": 830286.0}, {"date": "2025-04-24", "close": 0.935, "volume": 776384.0}, {"date": "2025-04-28", "close": 0.92, "volume": 1164618.0}, {"date": "2025-04-29", "close": 0.945, "volume": 2492472.0}, {"date": "2025-04-30", "close": 0.975, "volume": 1972419.0}, {"date": "2025-05-01", "close": 0.965, "volume": 359092.0}, {"date": "2025-05-02", "close": 0.965, "volume": 570013.0}, {"date": "2025-05-05", "close": 0.975, "volume": 1373561.0}, {"date": "2025-05-06", "close": 0.97, "volume": 1015368.0}, {"date": "2025-05-07", "close": 0.98, "volume": 724768.0}, {"date": "2025-05-08", "close": 0.995, "volume": 739766.0}, {"date": "2025-05-09", "close": 0.975, "volume": 1147857.0}, {"date": "2025-05-12", "close": 0.95, "volume": 794795.0}, {"date": "2025-05-13", "close": 1.03, "volume": 2754197.0}, {"date": "2025-05-14", "close": 1.01, "volume": 1921018.0}, {"date": "2025-05-15", "close": 0.985, "volume": 589275.0}, {"date": "2025-05-16", "close": 0.965, "volume": 842591.0}, {"date": "2025-05-19", "close": 0.95, "volume": 1587562.0}, {"date": "2025-05-20", "close": 0.97, "volume": 1010222.0}, {"date": "2025-05-21", "close": 0.965, "volume": 1382099.0}, {"date": "2025-05-22", "close": 0.95, "volume": 1391350.0}, {"date": "2025-05-23", "close": 0.97, "volume": 583691.0}, {"date": "2025-05-26", "close": 1.015, "volume": 2848739.0}, {"date": "2025-05-27", "close": 1.035, "volume": 2478493.0}, {"date": "2025-05-28", "close": 1.08, "volume": 3106640.0}, {"date": "2025-05-29", "close": 1.085, "volume": 3269689.0}, {"date": "2025-05-30", "close": 1.13, "volume": 2921115.0}, {"date": "2025-06-02", "close": 1.1, "volume": 1988070.0}, {"date": "2025-06-03", "close": 1.105, "volume": 1239012.0}, {"date": "2025-06-04", "close": 1.155, "volume": 2465808.0}, {"date": "2025-06-05", "close": 1.18, "volume": 2845386.0}, {"date": "2025-06-06", "close": 1.145, "volume": 2287339.0}, {"date": "2025-06-10", "close": 1.155, "volume": 983558.0}, {"date": "2025-06-11", "close": 1.135, "volume": 1269447.0}, {"date": "2025-06-12", "close": 1.145, "volume": 884028.0}, {"date": "2025-06-13", "close": 1.105, "volume": 2674307.0}, {"date": "2025-06-16", "close": 1.085, "volume": 703236.0}, {"date": "2025-06-17", "close": 1.045, "volume": 969676.0}, {"date": "2025-06-18", "close": 1.05, "volume": 3644081.0}, {"date": "2025-06-19", "close": 1.035, "volume": 1571195.0}, {"date": "2025-06-20", "close": 1.01, "volume": 3709507.0}, {"date": "2025-06-23", "close": 1.04, "volume": 1314960.0}, {"date": "2025-06-24", "close": 1.05, "volume": 1340745.0}, {"date": "2025-06-25", "close": 1.11, "volume": 3510202.0}, {"date": "2025-06-26", "close": 1.16, "volume": 1326305.0}, {"date": "2025-06-27", "close": 1.14, "volume": 1396793.0}, {"date": "2025-06-30", "close": 1.165, "volume": 1556315.0}, {"date": "2025-07-01", "close": 1.14, "volume": 2634685.0}, {"date": "2025-07-02", "close": 1.14, "volume": 1261444.0}, {"date": "2025-07-03", "close": 1.135, "volume": 1923789.0}, {"date": "2025-07-04", "close": 1.115, "volume": 1881088.0}, {"date": "2025-07-07", "close": 1.11, "volume": 445198.0}, {"date": "2025-07-08", "close": 1.105, "volume": 917607.0}, {"date": "2025-07-09", "close": 1.07, "volume": 309835.0}, {"date": "2025-07-10", "close": 1.05, "volume": 396880.0}, {"date": "2025-07-11", "close": 1.055, "volume": 1723417.0}, {"date": "2025-07-14", "close": 1.06, "volume": 955529.0}, {"date": "2025-07-15", "close": 1.1, "volume": 1313936.0}, {"date": "2025-07-16", "close": 1.08, "volume": 819855.0}, {"date": "2025-07-17", "close": 1.15, "volume": 2604911.0}, {"date": "2025-07-18", "close": 1.12, "volume": 1301603.0}, {"date": "2025-07-21", "close": 1.1, "volume": 847439.0}, {"date": "2025-07-22", "close": 1.07, "volume": 1611492.0}, {"date": "2025-07-23", "close": 1.125, "volume": 1220257.0}, {"date": "2025-07-24", "close": 1.105, "volume": 431095.0}, {"date": "2025-07-25", "close": 1.135, "volume": 635322.0}, {"date": "2025-07-28", "close": 1.135, "volume": 1086468.0}, {"date": "2025-07-29", "close": 1.11, "volume": 502535.0}, {"date": "2025-07-30", "close": 1.13, "volume": 750974.0}, {"date": "2025-07-31", "close": 1.125, "volume": 261439.0}, {"date": "2025-08-01", "close": 1.09, "volume": 618952.0}, {"date": "2025-08-04", "close": 1.06, "volume": 1627466.0}, {"date": "2025-08-05", "close": 1.07, "volume": 564085.0}, {"date": "2025-08-06", "close": 1.065, "volume": 674751.0}, {"date": "2025-08-07", "close": 1.08, "volume": 502104.0}, {"date": "2025-08-08", "close": 1.05, "volume": 1189209.0}, {"date": "2025-08-11", "close": 1.04, "volume": 929635.0}, {"date": "2025-08-12", "close": 1.055, "volume": 1015732.0}, {"date": "2025-08-13", "close": 1.045, "volume": 539517.0}, {"date": "2025-08-14", "close": 1.035, "volume": 777083.0}, {"date": "2025-08-15", "close": 1.02, "volume": 837336.0}, {"date": "2025-08-18", "close": 1.035, "volume": 516409.0}, {"date": "2025-08-19", "close": 1.05, "volume": 422188.0}, {"date": "2025-08-20", "close": 1.045, "volume": 658242.0}, {"date": "2025-08-21", "close": 1.065, "volume": 289520.0}, {"date": "2025-08-22", "close": 1.065, "volume": 289437.0}, {"date": "2025-08-25", "close": 1.085, "volume": 1044119.0}, {"date": "2025-08-26", "close": 1.115, "volume": 1201846.0}, {"date": "2025-08-27", "close": 1.115, "volume": 9661841.0}, {"date": "2025-08-28", "close": 1.085, "volume": 2850805.0}, {"date": "2025-08-29", "close": 1.13, "volume": 3133126.0}, {"date": "2025-09-01", "close": 1.09, "volume": 1953813.0}, {"date": "2025-09-02", "close": 1.05, "volume": 3002050.0}, {"date": "2025-09-03", "close": 1.03, "volume": 2231371.0}, {"date": "2025-09-04", "close": 1.065, "volume": 1304434.0}, {"date": "2025-09-05", "close": 1.07, "volume": 2107645.0}, {"date": "2025-09-08", "close": 1.055, "volume": 878365.0}, {"date": "2025-09-09", "close": 1.015, "volume": 2597678.0}, {"date": "2025-09-10", "close": 1.01, "volume": 1609110.0}, {"date": "2025-09-11", "close": 1.03, "volume": 1506014.0}, {"date": "2025-09-12", "close": 1.04, "volume": 584333.0}, {"date": "2025-09-15", "close": 1.01, "volume": 1446936.0}, {"date": "2025-09-16", "close": 0.985, "volume": 911697.0}, {"date": "2025-09-17", "close": 1.0, "volume": 1193313.0}, {"date": "2025-09-18", "close": 1.0, "volume": 1250874.0}, {"date": "2025-09-19", "close": 0.975, "volume": 962960.0}, {"date": "2025-09-22", "close": 0.965, "volume": 1002582.0}, {"date": "2025-09-23", "close": 0.975, "volume": 1062575.0}, {"date": "2025-09-24", "close": 0.965, "volume": 1296915.0}, {"date": "2025-09-25", "close": 0.955, "volume": 1551042.0}, {"date": "2025-09-26", "close": 0.955, "volume": 1487844.0}, {"date": "2025-09-29", "close": 0.965, "volume": 1459259.0}, {"date": "2025-09-30", "close": 0.995, "volume": 1035618.0}, {"date": "2025-10-01", "close": 0.995, "volume": 1154726.0}, {"date": "2025-10-02", "close": 0.985, "volume": 948921.0}, {"date": "2025-10-03", "close": 0.985, "volume": 166345.0}, {"date": "2025-10-06", "close": 0.98, "volume": 342126.0}, {"date": "2025-10-07", "close": 1.015, "volume": 993770.0}, {"date": "2025-10-08", "close": 1.005, "volume": 713768.0}, {"date": "2025-10-09", "close": 0.99, "volume": 5349745.0}, {"date": "2025-10-10", "close": 0.975, "volume": 1880484.0}, {"date": "2025-10-13", "close": 0.95, "volume": 1321283.0}, {"date": "2025-10-14", "close": 0.945, "volume": 1855742.0}, {"date": "2025-10-15", "close": 0.94, "volume": 478604.0}, {"date": "2025-10-16", "close": 0.93, "volume": 4178455.0}, {"date": "2025-10-17", "close": 0.92, "volume": 2331466.0}, {"date": "2025-10-20", "close": 0.94, "volume": 1469458.0}, {"date": "2025-10-21", "close": 0.985, "volume": 2298875.0}, {"date": "2025-10-22", "close": 0.985, "volume": 1051564.0}, {"date": "2025-10-23", "close": 0.965, "volume": 438125.0}, {"date": "2025-10-24", "close": 0.96, "volume": 700042.0}, {"date": "2025-10-27", "close": 0.97, "volume": 317657.0}, {"date": "2025-10-28", "close": 0.97, "volume": 828144.0}, {"date": "2025-10-29", "close": 0.955, "volume": 451889.0}, {"date": "2025-10-30", "close": 0.96, "volume": 894441.0}, {"date": "2025-10-31", "close": 0.965, "volume": 853341.0}, {"date": "2025-11-03", "close": 0.955, "volume": 1204408.0}, {"date": "2025-11-04", "close": 0.96, "volume": 3949335.0}, {"date": "2025-11-05", "close": 0.93, "volume": 1131905.0}, {"date": "2025-11-06", "close": 0.92, "volume": 1688716.0}, {"date": "2025-11-07", "close": 0.895, "volume": 979380.0}, {"date": "2025-11-10", "close": 0.93, "volume": 686226.0}, {"date": "2025-11-11", "close": 0.92, "volume": 350832.0}, {"date": "2025-11-12", "close": 0.905, "volume": 486151.0}, {"date": "2025-11-13", "close": 0.9, "volume": 383589.0}, {"date": "2025-11-14", "close": 0.875, "volume": 778529.0}, {"date": "2025-11-17", "close": 0.905, "volume": 577644.0}, {"date": "2025-11-18", "close": 0.88, "volume": 539307.0}, {"date": "2025-11-19", "close": 0.875, "volume": 2108965.0}, {"date": "2025-11-20", "close": 0.86, "volume": 584754.0}, {"date": "2025-11-21", "close": 0.83, "volume": 563487.0}, {"date": "2025-11-24", "close": 0.835, "volume": 785776.0}, {"date": "2025-11-25", "close": 0.84, "volume": 1021013.0}, {"date": "2025-11-26", "close": 0.865, "volume": 1718954.0}, {"date": "2025-11-27", "close": 0.84, "volume": 820574.0}, {"date": "2025-11-28", "close": 0.855, "volume": 5402557.0}, {"date": "2025-12-01", "close": 0.84, "volume": 1282609.0}, {"date": "2025-12-02", "close": 0.815, "volume": 1431993.0}, {"date": "2025-12-03", "close": 0.83, "volume": 1360657.0}, {"date": "2025-12-04", "close": 0.795, "volume": 1360829.0}, {"date": "2025-12-05", "close": 0.8, "volume": 588676.0}, {"date": "2025-12-08", "close": 0.8, "volume": 3293699.0}, {"date": "2025-12-09", "close": 0.805, "volume": 528524.0}, {"date": "2025-12-10", "close": 0.81, "volume": 419699.0}, {"date": "2025-12-11", "close": 0.825, "volume": 631848.0}, {"date": "2025-12-12", "close": 0.805, "volume": 1111309.0}, {"date": "2025-12-15", "close": 0.815, "volume": 344605.0}, {"date": "2025-12-16", "close": 0.82, "volume": 657210.0}, {"date": "2025-12-17", "close": 0.81, "volume": 471664.0}, {"date": "2025-12-18", "close": 0.805, "volume": 1079248.0}, {"date": "2025-12-19", "close": 0.83, "volume": 1543890.0}, {"date": "2025-12-22", "close": 0.88, "volume": 1037371.0}, {"date": "2025-12-23", "close": 0.895, "volume": 730821.0}, {"date": "2025-12-24", "close": 0.895, "volume": 1318478.0}, {"date": "2025-12-29", "close": 0.9, "volume": 802056.0}, {"date": "2025-12-30", "close": 0.9, "volume": 980003.0}, {"date": "2025-12-31", "close": 0.925, "volume": 1218505.0}, {"date": "2026-01-02", "close": 0.92, "volume": 476049.0}, {"date": "2026-01-05", "close": 0.895, "volume": 715133.0}, {"date": "2026-01-06", "close": 0.905, "volume": 504994.0}, {"date": "2026-01-07", "close": 0.895, "volume": 1011288.0}, {"date": "2026-01-08", "close": 0.895, "volume": 545946.0}, {"date": "2026-01-09", "close": 0.9, "volume": 646064.0}, {"date": "2026-01-12", "close": 0.9, "volume": 822853.0}, {"date": "2026-01-13", "close": 0.88, "volume": 1103061.0}, {"date": "2026-01-14", "close": 0.875, "volume": 448923.0}, {"date": "2026-01-15", "close": 0.87, "volume": 397329.0}, {"date": "2026-01-16", "close": 0.88, "volume": 387440.0}, {"date": "2026-01-19", "close": 0.875, "volume": 538456.0}, {"date": "2026-01-20", "close": 0.865, "volume": 291390.0}, {"date": "2026-01-21", "close": 0.87, "volume": 588524.0}, {"date": "2026-01-22", "close": 0.87, "volume": 530278.0}, {"date": "2026-01-23", "close": 0.88, "volume": 849096.0}, {"date": "2026-01-27", "close": 0.865, "volume": 500988.0}, {"date": "2026-01-28", "close": 0.84, "volume": 949225.0}, {"date": "2026-01-29", "close": 0.815, "volume": 1278916.0}, {"date": "2026-01-30", "close": 0.82, "volume": 924155.0}, {"date": "2026-02-02", "close": 0.825, "volume": 1252082.0}, {"date": "2026-02-03", "close": 0.85, "volume": 975384.0}, {"date": "2026-02-04", "close": 0.815, "volume": 1660719.0}, {"date": "2026-02-05", "close": 0.805, "volume": 1377047.0}, {"date": "2026-02-06", "close": 0.76, "volume": 1810835.0}, {"date": "2026-02-09", "close": 0.77, "volume": 554597.0}, {"date": "2026-02-10", "close": 0.785, "volume": 926783.0}, {"date": "2026-02-11", "close": 0.79, "volume": 987863.0}, {"date": "2026-02-12", "close": 0.76, "volume": 1205916.0}, {"date": "2026-02-13", "close": 0.735, "volume": 747373.0}, {"date": "2026-02-16", "close": 0.735, "volume": 423590.0}, {"date": "2026-02-17", "close": 0.745, "volume": 589536.0}, {"date": "2026-02-18", "close": 0.77, "volume": 536989.0}, {"date": "2026-02-19", "close": 0.755, "volume": 757808.0}, {"date": "2026-02-20", "close": 0.735, "volume": 1019256.0}, {"date": "2026-02-23", "close": 0.73, "volume": 760382.0}, {"date": "2026-02-24", "close": 0.695, "volume": 2349593.0}, {"date": "2026-02-25", "close": 0.685, "volume": 4595473.0}, {"date": "2026-02-26", "close": 0.675, "volume": 2243508.0}, {"date": "2026-02-27", "close": 0.645, "volume": 27115403.0}, {"date": "2026-03-02", "close": 0.62, "volume": 2340147.0}, {"date": "2026-03-03", "close": 0.605, "volume": 810509.0}, {"date": "2026-03-04", "close": 0.62, "volume": 8632498.0}, {"date": "2026-03-05", "close": 0.615, "volume": 1433836.0}, {"date": "2026-03-06", "close": 0.615, "volume": 788917.0}, {"date": "2026-03-09", "close": 0.6, "volume": 6047040.0}, {"date": "2026-03-10", "close": 0.61, "volume": 983596.0}, {"date": "2026-03-11", "close": 0.61, "volume": 1700931.0}, {"date": "2026-03-12", "close": 0.595, "volume": 1580776.0}, {"date": "2026-03-13", "close": 0.64, "volume": 2938033.0}, {"date": "2026-03-16", "close": 0.625, "volume": 1163483.0}, {"date": "2026-03-17", "close": 0.61, "volume": 912512.0}, {"date": "2026-03-18", "close": 0.62, "volume": 528423.0}, {"date": "2026-03-19", "close": 0.6, "volume": 2110190.0}, {"date": "2026-03-20", "close": 0.595, "volume": 1145502.0}, {"date": "2026-03-23", "close": 0.59, "volume": 964798.0}, {"date": "2026-03-24", "close": 0.57, "volume": 2353435.0}, {"date": "2026-03-25", "close": 0.59, "volume": 897908.0}, {"date": "2026-03-26", "close": 0.58, "volume": 355814.0}, {"date": "2026-03-27", "close": 0.575, "volume": 1374433.0}, {"date": "2026-03-30", "close": 0.56, "volume": 1719381.0}, {"date": "2026-03-31", "close": 0.56, "volume": 1592934.0}, {"date": "2026-04-01", "close": 0.56, "volume": 895669.0}, {"date": "2026-04-02", "close": 0.545, "volume": 1237439.0}, {"date": "2026-04-07", "close": 0.545, "volume": 1521245.0}, {"date": "2026-04-08", "close": 0.595, "volume": 2365465.0}, {"date": "2026-04-09", "close": 0.57, "volume": 1237700.0}, {"date": "2026-04-10", "close": 0.575, "volume": 300746.0}, {"date": "2026-04-13", "close": 0.37, "volume": 25521825.0}, {"date": "2026-04-14", "close": 0.375, "volume": 8697318.0}, {"date": "2026-04-15", "close": 0.365, "volume": 5156629.0}, {"date": "2026-04-16", "close": 0.375, "volume": 4659083.0}, {"date": "2026-04-17", "close": 0.395, "volume": 5553870.0}, {"date": "2026-04-20", "close": 0.405, "volume": 3209047.0}, {"date": "2026-04-21", "close": 0.41, "volume": 1648896.0}, {"date": "2026-04-22", "close": 0.4, "volume": 3663978.0}, {"date": "2026-04-23", "close": 0.39, "volume": 1602495.0}, {"date": "2026-04-24", "close": 0.39, "volume": 1777341.0}, {"date": "2026-04-27", "close": 0.395, "volume": 914217.0}, {"date": "2026-04-28", "close": 0.4, "volume": 1299741.0}, {"date": "2026-04-29", "close": 0.42, "volume": 2637370.0}, {"date": "2026-04-30", "close": 0.42, "volume": 1201150.0}, {"date": "2026-05-01", "close": 0.42, "volume": 1067505.0}, {"date": "2026-05-04", "close": 0.41, "volume": 804021.0}, {"date": "2026-05-05", "close": 0.42, "volume": 1620278.0}, {"date": "2026-05-06", "close": 0.41, "volume": 767477.0}, {"date": "2026-05-07", "close": 0.41, "volume": 3139764.0}, {"date": "2026-05-08", "close": 0.395, "volume": 980705.0}, {"date": "2026-05-11", "close": 0.405, "volume": 1627577.0}, {"date": "2026-05-12", "close": 0.405, "volume": 1490416.0}, {"date": "2026-05-13", "close": 0.4, "volume": 3611049.0}, {"date": "2026-05-14", "close": 0.4, "volume": 2283789.0}, {"date": "2026-05-15", "close": 0.39, "volume": 3076715.0}, {"date": "2026-05-18", "close": 0.385, "volume": 2456947.0}, {"date": "2026-05-19", "close": 0.385, "volume": 1084409.0}, {"date": "2026-05-20", "close": 0.355, "volume": 1705027.0}, {"date": "2026-05-21", "close": 0.37, "volume": 2721241.0}, {"date": "2026-05-22", "close": 0.365, "volume": 797873.0}, {"date": "2026-05-25", "close": 0.37, "volume": 672523.0}, {"date": "2026-05-26", "close": 0.375, "volume": 897365.0}, {"date": "2026-05-27", "close": 0.37, "volume": 2129243.0}, {"date": "2026-05-28", "close": 0.37, "volume": 976364.0}, {"date": "2026-05-29", "close": 0.39, "volume": 3678021.0}, {"date": "2026-06-01", "close": 0.38, "volume": 2899707.0}, {"date": "2026-06-02", "close": 0.375, "volume": 1833746.0}, {"date": "2026-06-03", "close": 0.38, "volume": 497483.0}, {"date": "2026-06-04", "close": 0.385, "volume": 1029142.0}, {"date": "2026-06-05", "close": 0.375, "volume": 2528659.0}, {"date": "2026-06-09", "close": 0.365, "volume": 1243768.0}, {"date": "2026-06-10", "close": 0.345, "volume": 3662460.0}, {"date": "2026-06-11", "close": 0.33, "volume": 3025242.0}, {"date": "2026-06-12", "close": 0.33, "volume": 4422469.0}, {"date": "2026-06-15", "close": 0.335, "volume": 2132281.0}, {"date": "2026-06-16", "close": 0.31, "volume": 1367895.0}, {"date": "2026-06-17", "close": 0.305, "volume": 3895372.0}, {"date": "2026-06-18", "close": 0.31, "volume": 8636660.0}, {"date": "2026-06-19", "close": 0.295, "volume": 1836652.0}, {"date": "2026-06-22", "close": 0.3, "volume": 2467912.0}, {"date": "2026-06-23", "close": 0.32, "volume": 3244744.0}, {"date": "2026-06-24", "close": 0.305, "volume": 9094569.0}, {"date": "2026-06-25", "close": 0.295, "volume": 2562127.0}, {"date": "2026-06-26", "close": 0.295, "volume": 2828617.0}, {"date": "2026-06-29", "close": 0.305, "volume": 3207543.0}, {"date": "2026-06-30", "close": 0.305, "volume": 3055438.0}, {"date": "2026-07-01", "close": 0.31, "volume": 626038.0}, {"date": "2026-07-02", "close": 0.325, "volume": 1621759.0}, {"date": "2026-07-03", "close": 0.33, "volume": 1272661.0}, {"date": "2026-07-06", "close": 0.35, "volume": 2327886.0}, {"date": "2026-07-07", "close": 0.345, "volume": 808149.0}, {"date": "2026-07-08", "close": 0.345, "volume": 722983.0}, {"date": "2026-07-09", "close": 0.35, "volume": 1159197.0}, {"date": "2026-07-10", "close": 0.355, "volume": 803726.0}, {"date": "2026-07-13", "close": 0.335, "volume": 538063.0}, {"date": "2026-07-14", "close": 0.335, "volume": 524338.0}, {"date": "2026-07-15", "close": 0.335, "volume": 390287.0}, {"date": "2026-07-16", "close": 0.33, "volume": 705462.0}, {"date": "2026-07-17", "close": 0.325, "volume": 5221132.0}, {"date": "2026-07-20", "close": 0.325, "volume": 1083358.0}, {"date": "2026-07-21", "close": 0.325, "volume": 223961.0}, {"date": "2026-07-22", "close": 0.325, "volume": 273318.0}, {"date": "2026-07-23", "close": 0.325, "volume": 317487.0}, {"date": "2026-07-24", "close": 0.31, "volume": 444838.0}, {"date": "2026-07-27", "close": 0.315, "volume": 528399.0}, {"date": "2026-07-28", "close": 0.31, "volume": 2963641.0}, {"date": "2026-07-29", "close": 0.305, "volume": 1169630.0}, {"date": "2026-07-30", "close": 0.305, "volume": 608237.0}, {"date": "2026-07-31", "close": 0.325, "volume": 671520.0}, {"date": "2026-08-03", "close": 0.32, "volume": 233380.0}, {"date": "2026-08-04", "close": 0.32, "volume": 693345.0}, {"date": "2026-08-05", "close": 0.325, "volume": 920535.0}, {"date": "2026-08-06", "close": 0.33, "volume": 266018.0}, {"date": "2026-08-07", "close": 0.315, "volume": 638770.0}, {"date": "2026-08-10", "close": 0.32, "volume": 275231.0}, {"date": "2026-08-11", "close": 0.335, "volume": 1394317.0}, {"date": "2026-08-12", "close": 0.33, "volume": 769119.0}, {"date": "2026-08-13", "close": 0.325, "volume": 765508.0}, {"date": "2026-08-14", "close": 0.345, "volume": 670779.0}, {"date": "2026-08-17", "close": 0.35, "volume": 938157.0}, {"date": "2026-08-18", "close": 0.29, "volume": 5604184.0}, {"date": "2026-08-19", "close": 0.28, "volume": 4124099.0}, {"date": "2026-08-20", "close": 0.26, "volume": 1949772.0}, {"date": "2026-08-21", "close": 0.26, "volume": 3353316.0}, {"date": "2026-08-24", "close": 0.255, "volume": 4063193.0}, {"date": "2026-08-25", "close": 0.245, "volume": 1764065.0}, {"date": "2026-08-26", "close": 0.24, "volume": 1393416.0}, {"date": "2026-08-27", "close": 0.23, "volume": 1811376.0}, {"date": "2026-08-28", "close": 0.225, "volume": 1652307.0}, {"date": "2026-08-31", "close": 0.245, "volume": 2334671.0}, {"date": "2026-09-01", "close": 0.245, "volume": 969141.0}, {"date": "2026-09-02", "close": 0.24, "volume": 2459319.0}, {"date": "2026-09-03", "close": 0.245, "volume": 1138614.0}, {"date": "2026-09-04", "close": 0.245, "volume": 1679482.0}, {"date": "2026-09-07", "close": 0.245, "volume": 1128186.0}, {"date": "2026-09-08", "close": 0.235, "volume": 608724.0}, {"date": "2026-09-09", "close": 0.235, "volume": 917740.0}, {"date": "2026-09-10", "close": 0.235, "volume": 2640400.0}, {"date": "2026-09-11", "close": 0.235, "volume": 983287.0}, {"date": "2026-09-14", "close": 0.235, "volume": 659886.0}, {"date": "2026-09-15", "close": 0.235, "volume": 537918.0}, {"date": "2026-09-16", "close": 0.24, "volume": 925323.0}, {"date": "2026-09-17", "close": 0.225, "volume": 1360106.0}, {"date": "2026-09-18", "close": 0.215, "volume": 12557202.0}], "refreshing": true}