{"ticker": "HUM", "overview": {"name": "Humm Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Humm Group Limited trades as HUM on the ASX and is registered in Australia, classified under Financial Services. HUM is a diversified financial services company that provides finance and instalment plans which enable businesses and consumers to make large purchases. HUM operates in Australia, New Zealand, Ireland, Canada, and the United Kingdom. Privy Trades holds 24 insider filings for the company. We also hold 303 ASX director and substantial-holder notices naming 12 distinct holders. The most recent filing on record is dated 1 September 2026.", "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": "HUM", "has_prices": true, "as_of": "2026-09-07", "last": 0.425, "prev_close": 0.43, "change": -0.0050000000000000044, "change_pct": -0.011627906976744196, "session_volume": 785297.0, "vwap_5": 0.42292698110695465, "vwap_20": 0.4197576313382345, "vwap_60": 0.45359851252046485, "vwap_250": 0.6154469237639751, "high_52w": 0.76, "low_52w": 0.405, "avg_volume_20": 737721.2, "sessions": 400, "market_cap": {"value": 199441209.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118481", "src": "ASX", "ticker": "HUM", "cik": "", "company": "Humm Group Limited", "company_raw": "Humm Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HUM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118481", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Angelo Demasi", "notice_type": "3Y", "direct_shares": 3091977.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147712-2A1703743", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Grimshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-30", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-21", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-18", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-14", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-08", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Hines", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-08", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Abercrombie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/hum", "needs_ocr": 0}], "directors": [{"name": "Angelo Demasi", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Anne Ward", "first_seen": "2013-01-07", "last_seen": "2013-01-07", "status": "past", "notices": 1}, {"name": "John DeLano", "first_seen": "2013-01-30", "last_seen": "2013-01-30", "status": "past", "notices": 1}, {"name": "A Muir", "first_seen": "2021-03-31", "last_seen": "2021-05-06", "status": "past", "notices": 2}, {"name": "Andrew Abercrombie", "first_seen": "2021-08-26", "last_seen": "2021-08-30", "status": "past", "notices": 2}, {"name": "Teresa Fleming", "first_seen": "2022-07-04", "last_seen": "2022-07-04", "status": "past", "notices": 1}, {"name": "Stuart Grimshaw", "first_seen": "2022-07-04", "last_seen": "2022-07-04", "status": "past", "notices": 1}, {"name": "Robert Hines", "first_seen": "2022-09-29", "last_seen": "2022-09-29", "status": "past", "notices": 1}, {"name": "Anthony Thomson", "first_seen": "2022-09-29", "last_seen": "2022-09-29", "status": "past", "notices": 1}, {"name": "R Hines", "first_seen": "2023-03-08", "last_seen": "2023-03-08", "status": "past", "notices": 1}, {"name": "S Grimshaw", "first_seen": "2023-11-24", "last_seen": "2023-11-24", "status": "past", "notices": 1}, {"name": "A Abercrombie", "first_seen": "2020-09-02", "last_seen": "2024-05-03", "status": "past", "notices": 27}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "1Q27 Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156981-2A1707766"}, {"date": "2026-10-19", "form": "Other", "title": "Letter to Shareholders regarding AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150116-2A1704907"}, {"date": "2026-10-19", "form": "Other", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150114-2A1704905"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Chair-Elect", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149252-2A1704509"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - HUM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147715-2A1703746"}], "performance": {"ticker": "HUM", "has_prices": true, "summary": {"n": 9, "avg": -0.1822644997396898, "win_rate": 0.1111111111111111, "best": 0.1325301204819277, "worst": -0.293233082706767, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.665, "return": -0.293233082706767}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.665, "return": -0.293233082706767}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 0.66, "return": -0.28787878787878796}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-08-08", "score": 0.0, "ref_price": 0.575, "return": -0.18260869565217389}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 0.57, "return": -0.17543859649122803}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 0.48, "return": -0.020833333333333353}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 0.635, "return": -0.2598425196850394}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 0.635, "return": -0.2598425196850394}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.415, "return": 0.1325301204819277}]}, "price_series": [{"date": "2006-12-12", "close": 2.44569006, "volume": 37208196.0}, {"date": "2006-12-13", "close": 2.41757868, "volume": 3165722.0}, {"date": "2006-12-14", "close": 2.4363196, "volume": 2902863.0}, {"date": "2006-12-15", "close": 2.4363196, "volume": 1328370.0}, {"date": "2006-12-18", "close": 2.5300242, "volume": 1660292.0}, {"date": "2006-12-19", "close": 2.6237288, "volume": 3010483.0}, {"date": "2006-12-20", "close": 2.67995156, "volume": 863541.0}, {"date": "2006-12-21", "close": 2.67995156, "volume": 353678.0}, {"date": "2006-12-22", "close": 2.6705811, "volume": 290070.0}, {"date": "2006-12-27", "close": 2.69869248, "volume": 63418.0}, {"date": "2006-12-28", "close": 2.7174334, "volume": 564204.0}, {"date": "2006-12-29", "close": 2.7174334, "volume": 510902.0}, {"date": "2007-01-02", "close": 2.7174334, "volume": 29178.0}, {"date": "2007-01-03", "close": 2.72680386, "volume": 110783.0}, {"date": "2007-01-04", "close": 2.75491524, "volume": 174308.0}, {"date": "2007-01-05", "close": 2.7174334, "volume": 93201.0}, {"date": "2007-01-08", "close": 2.7642857, "volume": 188489.0}, {"date": "2007-01-09", "close": 2.80176754, "volume": 86886.0}, {"date": "2007-01-10", "close": 2.811138, "volume": 110436.0}, {"date": "2007-01-11", "close": 2.82987892, "volume": 316111.0}, {"date": "2007-01-12", "close": 2.811138, "volume": 219301.0}, {"date": "2007-01-15", "close": 2.80176754, "volume": 47318.0}, {"date": "2007-01-16", "close": 2.78302662, "volume": 51758.0}, {"date": "2007-01-17", "close": 2.811138, "volume": 1273202.0}, {"date": "2007-01-18", "close": 2.9048426, "volume": 390625.0}, {"date": "2007-01-19", "close": 2.91421306, "volume": 343921.0}, {"date": "2007-01-22", "close": 2.91421306, "volume": 219520.0}, {"date": "2007-01-23", "close": 2.92358352, "volume": 1762293.0}, {"date": "2007-01-24", "close": 2.94232444, "volume": 231332.0}, {"date": "2007-01-25", "close": 2.9516949, "volume": 425171.0}, {"date": "2007-01-29", "close": 2.9516949, "volume": 356973.0}, {"date": "2007-01-30", "close": 2.9985472, "volume": 127315.0}, {"date": "2007-01-31", "close": 3.02665858, "volume": 681741.0}, {"date": "2007-02-01", "close": 2.96106536, "volume": 247406.0}, {"date": "2007-02-02", "close": 2.9516949, "volume": 69458.0}, {"date": "2007-02-05", "close": 2.94232444, "volume": 106833.0}, {"date": "2007-02-06", "close": 2.84861984, "volume": 760639.0}, {"date": "2007-02-07", "close": 2.77365616, "volume": 621879.0}, {"date": "2007-02-08", "close": 2.7642857, "volume": 250255.0}, {"date": "2007-02-09", "close": 2.84861984, "volume": 151540.0}, {"date": "2007-02-12", "close": 2.89547214, "volume": 86917.0}, {"date": "2007-02-13", "close": 2.86736076, "volume": 299452.0}, {"date": "2007-02-14", "close": 2.8579903, "volume": 1077178.0}, {"date": "2007-02-15", "close": 2.8579903, "volume": 88256.0}, {"date": "2007-02-16", "close": 2.8579903, "volume": 205141.0}, {"date": "2007-02-19", "close": 2.7642857, "volume": 127742.0}, {"date": "2007-02-20", "close": 2.811138, "volume": 90684.0}, {"date": "2007-02-21", "close": 2.77365616, "volume": 251996.0}, {"date": "2007-02-22", "close": 2.811138, "volume": 23345.0}, {"date": "2007-02-23", "close": 2.78302662, "volume": 238548.0}, {"date": "2007-02-26", "close": 2.82987892, "volume": 259849.0}, {"date": "2007-02-27", "close": 2.78302662, "volume": 76634.0}, {"date": "2007-02-28", "close": 2.73617432, "volume": 599597.0}, {"date": "2007-03-01", "close": 2.7174334, "volume": 36144.0}, {"date": "2007-03-02", "close": 2.7174334, "volume": 167581.0}, {"date": "2007-03-05", "close": 2.65184018, "volume": 18889.0}, {"date": "2007-03-06", "close": 2.60498788, "volume": 76464.0}, {"date": "2007-03-07", "close": 2.6237288, "volume": 403859.0}, {"date": "2007-03-08", "close": 2.64246972, "volume": 805950.0}, {"date": "2007-03-09", "close": 2.6237288, "volume": 187666.0}, {"date": "2007-03-12", "close": 2.6237288, "volume": 18569.0}, {"date": "2007-03-13", "close": 2.7174334, "volume": 395560.0}, {"date": "2007-03-14", "close": 2.65184018, "volume": 869874.0}, {"date": "2007-03-15", "close": 2.69869248, "volume": 196859.0}, {"date": "2007-03-16", "close": 2.75491524, "volume": 616398.0}, {"date": "2007-03-19", "close": 2.7642857, "volume": 42687.0}, {"date": "2007-03-20", "close": 2.75491524, "volume": 9178.0}, {"date": "2007-03-21", "close": 2.73617432, "volume": 98181.0}, {"date": "2007-03-22", "close": 2.811138, "volume": 548799.0}, {"date": "2007-03-23", "close": 2.79239708, "volume": 413640.0}, {"date": "2007-03-26", "close": 2.79239708, "volume": 591098.0}, {"date": "2007-03-27", "close": 2.79239708, "volume": 18142.0}, {"date": "2007-03-28", "close": 2.79239708, "volume": 683283.0}, {"date": "2007-03-29", "close": 2.82987892, "volume": 443937.0}, {"date": "2007-03-30", "close": 2.811138, "volume": 34873.0}, {"date": "2007-04-02", "close": 2.79239708, "volume": 61261.0}, {"date": "2007-04-03", "close": 2.811138, "volume": 56997.0}, {"date": "2007-04-04", "close": 2.811138, "volume": 43784.0}, {"date": "2007-04-05", "close": 2.79239708, "volume": 49966.0}, {"date": "2007-04-10", "close": 2.811138, "volume": 24784.0}, {"date": "2007-04-11", "close": 2.811138, "volume": 520505.0}, {"date": "2007-04-12", "close": 2.80176754, "volume": 1710696.0}, {"date": "2007-04-13", "close": 2.79239708, "volume": 8324.0}, {"date": "2007-04-16", "close": 2.7642857, "volume": 61819.0}, {"date": "2007-04-17", "close": 2.75491524, "volume": 86694.0}, {"date": "2007-04-18", "close": 2.78302662, "volume": 26582.0}, {"date": "2007-04-19", "close": 2.75491524, "volume": 25506.0}, {"date": "2007-04-20", "close": 2.78302662, "volume": 74916.0}, {"date": "2007-04-23", "close": 2.7642857, "volume": 143003.0}, {"date": "2007-04-24", "close": 2.73617432, "volume": 120756.0}, {"date": "2007-04-26", "close": 2.73617432, "volume": 86235.0}, {"date": "2007-04-27", "close": 2.7642857, "volume": 23478.0}, {"date": "2007-04-30", "close": 2.7642857, "volume": 468494.0}, {"date": "2007-05-01", "close": 2.6705811, "volume": 159722.0}, {"date": "2007-05-02", "close": 2.6237288, "volume": 48900.0}, {"date": "2007-05-03", "close": 2.6705811, "volume": 124528.0}, {"date": "2007-05-04", "close": 2.6705811, "volume": 160874.0}, {"date": "2007-05-07", "close": 2.6705811, "volume": 14476.0}, {"date": "2007-05-08", "close": 2.5300242, "volume": 1152571.0}, {"date": "2007-05-09", "close": 2.46443098, "volume": 113834.0}, {"date": "2007-05-10", "close": 2.51128328, "volume": 569684.0}, {"date": "2007-05-11", "close": 2.6237288, "volume": 1254389.0}, {"date": "2007-05-14", "close": 2.6705811, "volume": 267061.0}, {"date": "2007-05-15", "close": 2.6237288, "volume": 92177.0}, {"date": "2007-05-16", "close": 2.6237288, "volume": 142011.0}, {"date": "2007-05-17", "close": 2.61435834, "volume": 209887.0}, {"date": "2007-05-18", "close": 2.6237288, "volume": 419717.0}, {"date": "2007-05-21", "close": 2.6237288, "volume": 447203.0}, {"date": "2007-05-22", "close": 2.6237288, "volume": 140957.0}, {"date": "2007-05-23", "close": 2.60498788, "volume": 240042.0}, {"date": "2007-05-24", "close": 2.6237288, "volume": 691857.0}, {"date": "2007-05-25", "close": 2.6237288, "volume": 35003.0}, {"date": "2007-05-28", "close": 2.6237288, "volume": 437945.0}, {"date": "2007-05-29", "close": 2.5768765, "volume": 149406.0}, {"date": "2007-05-30", "close": 2.64246972, "volume": 185268.0}, {"date": "2007-05-31", "close": 2.811138, "volume": 2187559.0}, {"date": "2007-06-01", "close": 2.8579903, "volume": 441516.0}, {"date": "2007-06-04", "close": 2.9048426, "volume": 375800.0}, {"date": "2007-06-05", "close": 2.88610168, "volume": 512965.0}, {"date": "2007-06-06", "close": 2.9048426, "volume": 339611.0}, {"date": "2007-06-07", "close": 2.87673122, "volume": 78933.0}, {"date": "2007-06-08", "close": 2.84861984, "volume": 210862.0}, {"date": "2007-06-12", "close": 2.88610168, "volume": 120920.0}, {"date": "2007-06-13", "close": 2.80176754, "volume": 666376.0}, {"date": "2007-06-14", "close": 2.80176754, "volume": 542184.0}, {"date": "2007-06-15", "close": 2.9048426, "volume": 114955.0}, {"date": "2007-06-18", "close": 2.86736076, "volume": 102963.0}, {"date": "2007-06-19", "close": 2.75491524, "volume": 697550.0}, {"date": "2007-06-20", "close": 2.811138, "volume": 895760.0}, {"date": "2007-06-21", "close": 2.80176754, "volume": 39175.0}, {"date": "2007-06-22", "close": 2.8579903, "volume": 731290.0}, {"date": "2007-06-25", "close": 2.811138, "volume": 142007.0}, {"date": "2007-06-26", "close": 2.7642857, "volume": 170254.0}, {"date": "2007-06-27", "close": 2.7642857, "volume": 98355.0}, {"date": "2007-06-28", "close": 2.811138, "volume": 581429.0}, {"date": "2007-06-29", "close": 2.77365616, "volume": 216215.0}, {"date": "2007-07-02", "close": 2.811138, "volume": 84660.0}, {"date": "2007-07-03", "close": 2.811138, "volume": 88411.0}, {"date": "2007-07-04", "close": 2.78302662, "volume": 40878.0}, {"date": "2007-07-05", "close": 2.7642857, "volume": 287593.0}, {"date": "2007-07-06", "close": 2.7642857, "volume": 140645.0}, {"date": "2007-07-09", "close": 2.7174334, "volume": 59978.0}, {"date": "2007-07-10", "close": 2.75491524, "volume": 155571.0}, {"date": "2007-07-11", "close": 2.7174334, "volume": 840332.0}, {"date": "2007-07-12", "close": 2.7174334, "volume": 578805.0}, {"date": "2007-07-13", "close": 2.6705811, "volume": 253783.0}, {"date": "2007-07-16", "close": 2.69869248, "volume": 316026.0}, {"date": "2007-07-17", "close": 2.7174334, "volume": 4854194.0}, {"date": "2007-07-18", "close": 2.7174334, "volume": 375009.0}, {"date": "2007-07-19", "close": 2.78302662, "volume": 298234.0}, {"date": "2007-07-20", "close": 2.78302662, "volume": 397185.0}, {"date": "2007-07-23", "close": 2.7174334, "volume": 248091.0}, {"date": "2007-07-24", "close": 2.7174334, "volume": 418346.0}, {"date": "2007-07-25", "close": 2.7174334, "volume": 863825.0}, {"date": "2007-07-26", "close": 2.63309926, "volume": 679877.0}, {"date": "2007-07-27", "close": 2.4363196, "volume": 426066.0}, {"date": "2007-07-30", "close": 2.46443098, "volume": 2033065.0}, {"date": "2007-07-31", "close": 2.51128328, "volume": 252350.0}, {"date": "2007-08-01", "close": 2.42694914, "volume": 847032.0}, {"date": "2007-08-02", "close": 2.44569006, "volume": 1446536.0}, {"date": "2007-08-03", "close": 2.46443098, "volume": 469457.0}, {"date": "2007-08-06", "close": 2.36135592, "volume": 180068.0}, {"date": "2007-08-07", "close": 2.342615, "volume": 127734.0}, {"date": "2007-08-08", "close": 2.39883776, "volume": 1192243.0}, {"date": "2007-08-09", "close": 2.4363196, "volume": 1447449.0}, {"date": "2007-08-10", "close": 2.22079902, "volume": 192897.0}, {"date": "2007-08-13", "close": 2.13646488, "volume": 1068086.0}, {"date": "2007-08-14", "close": 2.1552058, "volume": 1321924.0}, {"date": "2007-08-15", "close": 2.04276028, "volume": 949583.0}, {"date": "2007-08-16", "close": 2.05213074, "volume": 803386.0}, {"date": "2007-08-17", "close": 2.13646488, "volume": 2866932.0}, {"date": "2007-08-20", "close": 2.2489104, "volume": 438952.0}, {"date": "2007-08-21", "close": 2.23953994, "volume": 1303009.0}, {"date": "2007-08-22", "close": 2.28639224, "volume": 1231706.0}, {"date": "2007-08-23", "close": 2.342615, "volume": 688659.0}, {"date": "2007-08-24", "close": 2.30513316, "volume": 232498.0}, {"date": "2007-08-27", "close": 2.342615, "volume": 479157.0}, {"date": "2007-08-28", "close": 2.342615, "volume": 141569.0}, {"date": "2007-08-29", "close": 2.26765132, "volume": 1482086.0}, {"date": "2007-08-30", "close": 2.32387408, "volume": 404021.0}, {"date": "2007-08-31", "close": 2.37072638, "volume": 252820.0}, {"date": "2007-09-03", "close": 2.4831719, "volume": 264851.0}, {"date": "2007-09-04", "close": 2.52065374, "volume": 263175.0}, {"date": "2007-09-05", "close": 2.52065374, "volume": 183268.0}, {"date": "2007-09-06", "close": 2.4831719, "volume": 504446.0}, {"date": "2007-09-07", "close": 2.3894673, "volume": 95279.0}, {"date": "2007-09-10", "close": 2.3894673, "volume": 167131.0}, {"date": "2007-09-11", "close": 2.39883776, "volume": 51588.0}, {"date": "2007-09-12", "close": 2.37072638, "volume": 140778.0}, {"date": "2007-09-13", "close": 2.3894673, "volume": 325954.0}, {"date": "2007-09-14", "close": 2.4363196, "volume": 117801.0}, {"date": "2007-09-17", "close": 2.3894673, "volume": 139653.0}, {"date": "2007-09-18", "close": 2.30513316, "volume": 255669.0}, {"date": "2007-09-19", "close": 2.27702178, "volume": 225108.0}, {"date": "2007-09-20", "close": 2.2020581, "volume": 920446.0}, {"date": "2007-09-21", "close": 2.2020581, "volume": 296149.0}, {"date": "2007-09-24", "close": 2.2020581, "volume": 272676.0}, {"date": "2007-09-25", "close": 2.19268764, "volume": 1279992.0}, {"date": "2007-09-26", "close": 2.2020581, "volume": 157639.0}, {"date": "2007-09-27", "close": 2.17394672, "volume": 1169791.0}, {"date": "2007-09-28", "close": 2.23016948, "volume": 198042.0}, {"date": "2007-10-01", "close": 2.32387408, "volume": 67668.0}, {"date": "2007-10-02", "close": 2.342615, "volume": 170443.0}, {"date": "2007-10-03", "close": 2.36135592, "volume": 50593.0}, {"date": "2007-10-04", "close": 2.36135592, "volume": 28499.0}, {"date": "2007-10-05", "close": 2.342615, "volume": 3432.0}, {"date": "2007-10-08", "close": 2.2957627, "volume": 75671.0}, {"date": "2007-10-09", "close": 2.26765132, "volume": 236906.0}, {"date": "2007-10-10", "close": 2.25828086, "volume": 103411.0}, {"date": "2007-10-11", "close": 2.2957627, "volume": 610977.0}, {"date": "2007-10-12", "close": 2.28639224, "volume": 1121945.0}, {"date": "2007-10-15", "close": 2.26765132, "volume": 34015.0}, {"date": "2007-10-16", "close": 2.2957627, "volume": 136399.0}, {"date": "2007-10-17", "close": 2.3894673, "volume": 296273.0}, {"date": "2007-10-18", "close": 2.52065374, "volume": 220178.0}, {"date": "2007-10-19", "close": 2.5300242, "volume": 294513.0}, {"date": "2007-10-22", "close": 2.4363196, "volume": 78792.0}, {"date": "2007-10-23", "close": 2.45506052, "volume": 129047.0}, {"date": "2007-10-24", "close": 2.3894673, "volume": 564687.0}, {"date": "2007-10-25", "close": 2.45506052, "volume": 293274.0}, {"date": "2007-10-26", "close": 2.4831719, "volume": 390606.0}, {"date": "2007-10-29", "close": 2.47380144, "volume": 461282.0}, {"date": "2007-10-30", "close": 2.42694914, "volume": 108538.0}, {"date": "2007-10-31", "close": 2.42694914, "volume": 174220.0}, {"date": "2007-11-01", "close": 2.39883776, "volume": 215707.0}, {"date": "2007-11-02", "close": 2.3894673, "volume": 345582.0}, {"date": "2007-11-05", "close": 2.2957627, "volume": 24337.0}, {"date": "2007-11-06", "close": 2.31450362, "volume": 57029.0}, {"date": "2007-11-07", "close": 2.42694914, "volume": 56543.0}, {"date": "2007-11-08", "close": 2.342615, "volume": 929757.0}, {"date": "2007-11-09", "close": 2.46443098, "volume": 505044.0}, {"date": "2007-11-12", "close": 2.30513316, "volume": 156498.0}, {"date": "2007-11-13", "close": 2.18331718, "volume": 147428.0}, {"date": "2007-11-14", "close": 2.50191282, "volume": 93781.0}, {"date": "2007-11-15", "close": 2.41757868, "volume": 66225.0}, {"date": "2007-11-16", "close": 2.38009684, "volume": 106876.0}, {"date": "2007-11-19", "close": 2.28639224, "volume": 62288.0}, {"date": "2007-11-20", "close": 2.342615, "volume": 218219.0}, {"date": "2007-11-21", "close": 2.25828086, "volume": 166761.0}, {"date": "2007-11-22", "close": 2.1552058, "volume": 106090.0}, {"date": "2007-11-23", "close": 2.16457626, "volume": 38540.0}, {"date": "2007-11-26", "close": 2.2489104, "volume": 191962.0}, {"date": "2007-11-27", "close": 2.2489104, "volume": 54125.0}, {"date": "2007-11-28", "close": 2.23953994, "volume": 31732.0}, {"date": "2007-11-29", "close": 2.2489104, "volume": 38126.0}, {"date": "2007-11-30", "close": 2.2489104, "volume": 38575.0}, {"date": "2007-12-03", "close": 2.16457626, "volume": 1682969.0}, {"date": "2007-12-04", "close": 2.2020581, "volume": 50722.0}, {"date": "2007-12-05", "close": 2.1552058, "volume": 26757.0}, {"date": "2007-12-06", "close": 2.16457626, "volume": 84277.0}, {"date": "2007-12-07", "close": 2.11772396, "volume": 36028.0}, {"date": "2007-12-10", "close": 1.97716706, "volume": 214056.0}, {"date": "2007-12-11", "close": 2.0615012, "volume": 533363.0}, {"date": "2007-12-12", "close": 2.0615012, "volume": 951633.0}, {"date": "2007-12-13", "close": 2.03338982, "volume": 1121062.0}, {"date": "2007-12-14", "close": 2.02401936, "volume": 79608.0}, {"date": "2007-12-17", "close": 1.874092, "volume": 377790.0}, {"date": "2007-12-18", "close": 1.8272397, "volume": 218582.0}, {"date": "2007-12-19", "close": 1.8272397, "volume": 747222.0}, {"date": "2007-12-20", "close": 1.874092, "volume": 891512.0}, {"date": "2007-12-21", "close": 1.84598062, "volume": 392186.0}, {"date": "2007-12-24", "close": 1.84129539, "volume": 35482.0}, {"date": "2007-12-27", "close": 1.83661016, "volume": 17609.0}, {"date": "2007-12-28", "close": 1.81318401, "volume": 34872.0}, {"date": "2007-12-31", "close": 1.8272397, "volume": 133564.0}, {"date": "2008-01-02", "close": 1.86003631, "volume": 109376.0}, {"date": "2008-01-03", "close": 1.7335351, "volume": 390634.0}, {"date": "2008-01-04", "close": 1.77570217, "volume": 24160.0}, {"date": "2008-01-07", "close": 1.72416464, "volume": 266575.0}, {"date": "2008-01-08", "close": 1.71947941, "volume": 131308.0}, {"date": "2008-01-09", "close": 1.69605326, "volume": 81314.0}, {"date": "2008-01-10", "close": 1.65857142, "volume": 283776.0}, {"date": "2008-01-11", "close": 1.61640435, "volume": 404995.0}, {"date": "2008-01-14", "close": 1.5461259, "volume": 124856.0}, {"date": "2008-01-15", "close": 1.53675544, "volume": 95894.0}, {"date": "2008-01-16", "close": 1.48990314, "volume": 129999.0}, {"date": "2008-01-17", "close": 1.50864406, "volume": 186246.0}, {"date": "2008-01-18", "close": 1.54144067, "volume": 142443.0}, {"date": "2008-01-21", "close": 1.4992736, "volume": 62869.0}, {"date": "2008-01-22", "close": 1.28375302, "volume": 622658.0}, {"date": "2008-01-23", "close": 1.28375302, "volume": 347961.0}, {"date": "2008-01-24", "close": 1.2650121, "volume": 135713.0}, {"date": "2008-01-25", "close": 1.2650121, "volume": 854946.0}, {"date": "2008-01-29", "close": 1.3118644, "volume": 2606617.0}, {"date": "2008-01-30", "close": 1.3587167, "volume": 114960.0}, {"date": "2008-01-31", "close": 1.405569, "volume": 143824.0}, {"date": "2008-02-01", "close": 1.36340193, "volume": 164000.0}, {"date": "2008-02-04", "close": 1.37277239, "volume": 219270.0}, {"date": "2008-02-05", "close": 1.38682808, "volume": 98261.0}, {"date": "2008-02-06", "close": 1.38214285, "volume": 115447.0}, {"date": "2008-02-07", "close": 1.33060532, "volume": 841920.0}, {"date": "2008-02-08", "close": 1.33997578, "volume": 29515.0}, {"date": "2008-02-11", "close": 1.3587167, "volume": 52166.0}, {"date": "2008-02-12", "close": 1.32123486, "volume": 1017309.0}, {"date": "2008-02-13", "close": 1.08697336, "volume": 151138.0}, {"date": "2008-02-14", "close": 1.14788135, "volume": 227586.0}, {"date": "2008-02-15", "close": 1.08228813, "volume": 971051.0}, {"date": "2008-02-18", "close": 1.0307506, "volume": 292127.0}, {"date": "2008-02-19", "close": 1.05886198, "volume": 248850.0}, {"date": "2008-02-20", "close": 1.04949152, "volume": 197492.0}, {"date": "2008-02-21", "close": 1.0307506, "volume": 408603.0}, {"date": "2008-02-22", "close": 1.04480629, "volume": 191629.0}, {"date": "2008-02-25", "close": 1.04012106, "volume": 259868.0}, {"date": "2008-02-26", "close": 0.87613801, "volume": 448487.0}, {"date": "2008-02-27", "close": 0.7027845, "volume": 1273849.0}, {"date": "2008-02-28", "close": 0.71215496, "volume": 2926018.0}, {"date": "2008-02-29", "close": 0.62782082, "volume": 2124677.0}, {"date": "2008-03-03", "close": 0.5153753, "volume": 1794312.0}, {"date": "2008-03-04", "close": 0.59502421, "volume": 12042588.0}, {"date": "2008-03-05", "close": 0.64187651, "volume": 4678735.0}, {"date": "2008-03-06", "close": 0.82460048, "volume": 1930124.0}, {"date": "2008-03-07", "close": 0.7964891, "volume": 988053.0}, {"date": "2008-03-10", "close": 0.78243341, "volume": 467022.0}, {"date": "2008-03-11", "close": 0.75900726, "volume": 218679.0}, {"date": "2008-03-12", "close": 0.7496368, "volume": 348156.0}, {"date": "2008-03-13", "close": 0.73089588, "volume": 584702.0}, {"date": "2008-03-14", "close": 0.64656174, "volume": 645280.0}, {"date": "2008-03-17", "close": 0.62782082, "volume": 713331.0}, {"date": "2008-03-18", "close": 0.6090799, "volume": 1251504.0}, {"date": "2008-03-19", "close": 0.55754237, "volume": 3078067.0}, {"date": "2008-03-20", "close": 0.54348668, "volume": 1407740.0}, {"date": "2008-03-25", "close": 0.54817191, "volume": 1759582.0}, {"date": "2008-03-26", "close": 0.54348668, "volume": 12165020.0}, {"date": "2008-03-27", "close": 0.50600484, "volume": 959088.0}, {"date": "2008-03-28", "close": 0.48257869, "volume": 1692109.0}, {"date": "2008-03-31", "close": 0.468523, "volume": 1089371.0}, {"date": "2008-04-01", "close": 0.46383777, "volume": 553798.0}, {"date": "2008-04-02", "close": 0.44978208, "volume": 2602063.0}, {"date": "2008-04-03", "close": 0.43104116, "volume": 1030104.0}, {"date": "2008-04-04", "close": 0.40761501, "volume": 3318694.0}, {"date": "2008-04-07", "close": 0.40761501, "volume": 2134108.0}, {"date": "2008-04-08", "close": 0.43104116, "volume": 2781635.0}, {"date": "2008-04-09", "close": 0.52474576, "volume": 2227541.0}, {"date": "2008-04-10", "close": 0.54348668, "volume": 1918116.0}, {"date": "2008-04-11", "close": 0.60439467, "volume": 1452542.0}, {"date": "2008-04-14", "close": 0.64656174, "volume": 1837612.0}, {"date": "2008-04-15", "close": 0.65124697, "volume": 3110467.0}, {"date": "2008-04-16", "close": 0.65124697, "volume": 1758537.0}, {"date": "2008-04-17", "close": 0.63250605, "volume": 497251.0}, {"date": "2008-04-18", "close": 0.62313559, "volume": 319930.0}, {"date": "2008-04-21", "close": 0.59502421, "volume": 627596.0}, {"date": "2008-04-22", "close": 0.55285714, "volume": 617849.0}, {"date": "2008-04-23", "close": 0.56691283, "volume": 1490714.0}, {"date": "2008-04-24", "close": 0.57159806, "volume": 345814.0}, {"date": "2008-04-28", "close": 0.56691283, "volume": 566847.0}, {"date": "2008-04-29", "close": 0.54348668, "volume": 736467.0}, {"date": "2008-04-30", "close": 0.54348668, "volume": 978414.0}, {"date": "2008-05-01", "close": 0.55285714, "volume": 737210.0}, {"date": "2008-05-02", "close": 0.55285714, "volume": 1039473.0}, {"date": "2008-05-05", "close": 0.57159806, "volume": 955870.0}, {"date": "2008-05-06", "close": 0.62782082, "volume": 654275.0}, {"date": "2008-05-07", "close": 0.64187651, "volume": 768443.0}, {"date": "2008-05-08", "close": 0.64656174, "volume": 594265.0}, {"date": "2008-05-09", "close": 0.63719128, "volume": 206834.0}, {"date": "2008-05-12", "close": 0.64656174, "volume": 295977.0}, {"date": "2008-05-13", "close": 0.64187651, "volume": 356743.0}, {"date": "2008-05-14", "close": 0.63719128, "volume": 484327.0}, {"date": "2008-05-15", "close": 0.63719128, "volume": 770755.0}, {"date": "2008-05-16", "close": 0.63719128, "volume": 368493.0}, {"date": "2008-05-19", "close": 0.61845036, "volume": 514825.0}, {"date": "2008-05-20", "close": 0.6090799, "volume": 776722.0}, {"date": "2008-05-21", "close": 0.59033898, "volume": 296527.0}, {"date": "2008-05-22", "close": 0.58096852, "volume": 302037.0}, {"date": "2008-05-23", "close": 0.58096852, "volume": 169757.0}, {"date": "2008-05-26", "close": 0.54348668, "volume": 1278665.0}, {"date": "2008-05-27", "close": 0.54817191, "volume": 385966.0}, {"date": "2008-05-28", "close": 0.55754237, "volume": 514745.0}, {"date": "2008-05-29", "close": 0.55754237, "volume": 616116.0}, {"date": "2008-05-30", "close": 0.5153753, "volume": 1779231.0}, {"date": "2008-06-02", "close": 0.54348668, "volume": 609490.0}, {"date": "2008-06-03", "close": 0.48726392, "volume": 1977483.0}, {"date": "2008-06-04", "close": 0.46383777, "volume": 1248161.0}, {"date": "2008-06-05", "close": 0.44041162, "volume": 1562318.0}, {"date": "2008-06-06", "close": 0.45446731, "volume": 515513.0}, {"date": "2008-06-10", "close": 0.44978208, "volume": 283595.0}, {"date": "2008-06-11", "close": 0.44041162, "volume": 467345.0}, {"date": "2008-06-12", "close": 0.43104116, "volume": 355666.0}, {"date": "2008-06-13", "close": 0.41698547, "volume": 896384.0}, {"date": "2008-06-16", "close": 0.40761501, "volume": 486168.0}, {"date": "2008-06-17", "close": 0.39824455, "volume": 1837879.0}, {"date": "2008-06-18", "close": 0.3748184, "volume": 2399308.0}, {"date": "2008-06-19", "close": 0.37950363, "volume": 1035419.0}, {"date": "2008-06-20", "close": 0.4216707, "volume": 5310286.0}, {"date": "2008-06-23", "close": 0.37950363, "volume": 1195576.0}, {"date": "2008-06-24", "close": 0.39355932, "volume": 818692.0}, {"date": "2008-06-25", "close": 0.37950363, "volume": 516868.0}, {"date": "2008-06-26", "close": 0.39355932, "volume": 920398.0}, {"date": "2008-06-27", "close": 0.37950363, "volume": 784741.0}, {"date": "2008-06-30", "close": 0.38887409, "volume": 680718.0}, {"date": "2008-07-01", "close": 0.39355932, "volume": 255491.0}, {"date": "2008-07-02", "close": 0.38418886, "volume": 3480253.0}, {"date": "2008-07-03", "close": 0.37950363, "volume": 912397.0}, {"date": "2008-07-04", "close": 0.39355932, "volume": 1337379.0}, {"date": "2008-07-07", "close": 0.4216707, "volume": 1184992.0}, {"date": "2008-07-08", "close": 0.468523, "volume": 646768.0}, {"date": "2008-07-09", "close": 0.468523, "volume": 598391.0}, {"date": "2008-07-10", "close": 0.46383777, "volume": 281824.0}, {"date": "2008-07-11", "close": 0.44978208, "volume": 541521.0}, {"date": "2008-07-14", "close": 0.44978208, "volume": 336106.0}, {"date": "2008-07-15", "close": 0.40761501, "volume": 519962.0}, {"date": "2008-07-16", "close": 0.4216707, "volume": 510549.0}, {"date": "2008-07-17", "close": 0.4216707, "volume": 555827.0}, {"date": "2008-07-18", "close": 0.43104116, "volume": 720685.0}, {"date": "2008-07-21", "close": 0.41230024, "volume": 677052.0}, {"date": "2008-07-22", "close": 0.41698547, "volume": 206272.0}, {"date": "2008-07-23", "close": 0.40292978, "volume": 679106.0}, {"date": "2008-07-24", "close": 0.39824455, "volume": 1483929.0}, {"date": "2008-07-25", "close": 0.39355932, "volume": 1070356.0}, {"date": "2008-07-28", "close": 0.38418886, "volume": 391036.0}, {"date": "2008-07-29", "close": 0.3748184, "volume": 568774.0}, {"date": "2008-07-30", "close": 0.40292978, "volume": 1709598.0}, {"date": "2008-07-31", "close": 0.4216707, "volume": 567688.0}, {"date": "2008-08-01", "close": 0.48726392, "volume": 612790.0}, {"date": "2008-08-04", "close": 0.54348668, "volume": 827442.0}, {"date": "2008-08-05", "close": 0.49663438, "volume": 702167.0}, {"date": "2008-08-06", "close": 0.54348668, "volume": 365931.0}, {"date": "2008-08-07", "close": 0.5153753, "volume": 304377.0}, {"date": "2008-08-08", "close": 0.5153753, "volume": 342753.0}, {"date": "2008-08-11", "close": 0.5153753, "volume": 399632.0}, {"date": "2008-08-12", "close": 0.52474576, "volume": 527616.0}, {"date": "2008-08-13", "close": 0.48726392, "volume": 314181.0}, {"date": "2008-08-14", "close": 0.50600484, "volume": 26781.0}, {"date": "2008-08-15", "close": 0.53411622, "volume": 420753.0}, {"date": "2008-08-18", "close": 0.51069007, "volume": 373642.0}, {"date": "2008-08-19", "close": 0.49194915, "volume": 431719.0}, {"date": "2008-08-20", "close": 0.51069007, "volume": 92554.0}, {"date": "2008-08-21", "close": 0.5153753, "volume": 229304.0}, {"date": "2008-08-22", "close": 0.5153753, "volume": 93337.0}, {"date": "2008-08-25", "close": 0.50131961, "volume": 244143.0}, {"date": "2008-08-26", "close": 0.47789346, "volume": 1018403.0}, {"date": "2008-08-27", "close": 0.468523, "volume": 1382923.0}, {"date": "2008-08-28", "close": 0.468523, "volume": 936959.0}, {"date": "2008-08-29", "close": 0.47320823, "volume": 590282.0}, {"date": "2008-09-01", "close": 0.468523, "volume": 352171.0}, {"date": "2008-09-02", "close": 0.468523, "volume": 239654.0}, {"date": "2008-09-03", "close": 0.468523, "volume": 232270.0}, {"date": "2008-09-04", "close": 0.45915254, "volume": 1056286.0}, {"date": "2008-09-05", "close": 0.45915254, "volume": 279260.0}, {"date": "2008-09-08", "close": 0.45915254, "volume": 300615.0}, {"date": "2008-09-09", "close": 0.46383777, "volume": 1384729.0}, {"date": "2008-09-10", "close": 0.468523, "volume": 301497.0}, {"date": "2008-09-11", "close": 0.46383777, "volume": 470025.0}, {"date": "2008-09-12", "close": 0.46383777, "volume": 126949.0}, {"date": "2008-09-15", "close": 0.46383777, "volume": 357811.0}, {"date": "2008-09-16", "close": 0.48257869, "volume": 509031.0}, {"date": "2008-09-17", "close": 0.48726392, "volume": 426321.0}, {"date": "2008-09-18", "close": 0.43572639, "volume": 1791402.0}, {"date": "2008-09-19", "close": 0.44978208, "volume": 1185996.0}, {"date": "2008-09-22", "close": 0.46383777, "volume": 1652606.0}, {"date": "2008-09-23", "close": 0.468523, "volume": 715616.0}, {"date": "2008-09-24", "close": 0.46383777, "volume": 793865.0}, {"date": "2008-09-25", "close": 0.43104116, "volume": 1659420.0}, {"date": "2008-09-26", "close": 0.4216707, "volume": 250396.0}, {"date": "2008-09-29", "close": 0.44041162, "volume": 427181.0}, {"date": "2008-09-30", "close": 0.44041162, "volume": 302462.0}, {"date": "2008-10-01", "close": 0.44041162, "volume": 189357.0}, {"date": "2008-10-02", "close": 0.44041162, "volume": 31584.0}, {"date": "2008-10-03", "close": 0.42635593, "volume": 170287.0}, {"date": "2008-10-06", "close": 0.41698547, "volume": 269654.0}, {"date": "2008-10-07", "close": 0.40761501, "volume": 218940.0}, {"date": "2008-10-08", "close": 0.29985472, "volume": 743085.0}, {"date": "2008-10-09", "close": 0.30922518, "volume": 862821.0}, {"date": "2008-10-10", "close": 0.30453995, "volume": 874079.0}, {"date": "2008-10-13", "close": 0.30922518, "volume": 354511.0}, {"date": "2008-10-14", "close": 0.37950363, "volume": 854843.0}, {"date": "2008-10-15", "close": 0.3748184, "volume": 413867.0}, {"date": "2008-10-16", "close": 0.33265133, "volume": 465145.0}, {"date": "2008-10-17", "close": 0.30453995, "volume": 414211.0}, {"date": "2008-10-20", "close": 0.31391041, "volume": 284645.0}, {"date": "2008-10-21", "close": 0.34670702, "volume": 283731.0}, {"date": "2008-10-22", "close": 0.33733656, "volume": 64338.0}, {"date": "2008-10-23", "close": 0.30922518, "volume": 221774.0}, {"date": "2008-10-24", "close": 0.30453995, "volume": 156077.0}, {"date": "2008-10-27", "close": 0.2811138, "volume": 380843.0}, {"date": "2008-10-28", "close": 0.27642857, "volume": 64709.0}, {"date": "2008-10-29", "close": 0.2811138, "volume": 480590.0}, {"date": "2008-10-30", "close": 0.2811138, "volume": 1391228.0}, {"date": "2008-10-31", "close": 0.29985472, "volume": 534032.0}, {"date": "2008-11-03", "close": 0.34202179, "volume": 355962.0}, {"date": "2008-11-04", "close": 0.35139225, "volume": 220285.0}, {"date": "2008-11-05", "close": 0.34670702, "volume": 163312.0}, {"date": "2008-11-06", "close": 0.32328087, "volume": 209239.0}, {"date": "2008-11-07", "close": 0.2811138, "volume": 582898.0}, {"date": "2008-11-10", "close": 0.29985472, "volume": 299618.0}, {"date": "2008-11-11", "close": 0.2811138, "volume": 730940.0}, {"date": "2008-11-12", "close": 0.27642857, "volume": 173518.0}, {"date": "2008-11-13", "close": 0.23894673, "volume": 259063.0}, {"date": "2008-11-14", "close": 0.26237288, "volume": 382077.0}, {"date": "2008-11-17", "close": 0.22020581, "volume": 466246.0}, {"date": "2008-11-18", "close": 0.27174334, "volume": 363056.0}, {"date": "2008-11-19", "close": 0.30453995, "volume": 927308.0}, {"date": "2008-11-20", "close": 0.26237288, "volume": 509060.0}, {"date": "2008-11-21", "close": 0.23894673, "volume": 1550514.0}, {"date": "2008-11-24", "close": 0.25768765, "volume": 1537749.0}, {"date": "2008-11-25", "close": 0.26705811, "volume": 1854089.0}, {"date": "2008-11-26", "close": 0.22020581, "volume": 620229.0}, {"date": "2008-11-27", "close": 0.21552058, "volume": 390694.0}, {"date": "2008-11-28", "close": 0.25300242, "volume": 1026707.0}, {"date": "2008-12-01", "close": 0.26237288, "volume": 307349.0}, {"date": "2008-12-02", "close": 0.25300242, "volume": 143632.0}, {"date": "2008-12-03", "close": 0.24831719, "volume": 671322.0}, {"date": "2008-12-04", "close": 0.25300242, "volume": 412041.0}, {"date": "2008-12-05", "close": 0.22489104, "volume": 720417.0}, {"date": "2008-12-08", "close": 0.24831719, "volume": 138003.0}, {"date": "2008-12-09", "close": 0.2342615, "volume": 428987.0}, {"date": "2008-12-10", "close": 0.22489104, "volume": 161442.0}, {"date": "2008-12-11", "close": 0.21552058, "volume": 383328.0}, {"date": "2008-12-12", "close": 0.21083535, "volume": 266796.0}, {"date": "2008-12-15", "close": 0.22489104, "volume": 141225.0}, {"date": "2008-12-16", "close": 0.23894673, "volume": 143155.0}, {"date": "2008-12-17", "close": 0.22020581, "volume": 153046.0}, {"date": "2008-12-18", "close": 0.24363196, "volume": 241826.0}, {"date": "2008-12-19", "close": 0.22489104, "volume": 153901.0}, {"date": "2008-12-22", "close": 0.21552058, "volume": 287874.0}, {"date": "2008-12-23", "close": 0.21552058, "volume": 114063.0}, {"date": "2008-12-24", "close": 0.22489104, "volume": 33209.0}, {"date": "2008-12-29", "close": 0.22489104, "volume": 23631.0}, {"date": "2008-12-30", "close": 0.24363196, "volume": 136198.0}, {"date": "2008-12-31", "close": 0.24831719, "volume": 362842.0}, {"date": "2009-01-02", "close": 0.26705811, "volume": 199073.0}, {"date": "2009-01-05", "close": 0.26705811, "volume": 282697.0}, {"date": "2009-01-06", "close": 0.29985472, "volume": 141156.0}, {"date": "2009-01-07", "close": 0.37013317, "volume": 650509.0}, {"date": "2009-01-08", "close": 0.40292978, "volume": 567198.0}, {"date": "2009-01-09", "close": 0.38418886, "volume": 185379.0}, {"date": "2009-01-12", "close": 0.39824455, "volume": 568381.0}, {"date": "2009-01-13", "close": 0.40292978, "volume": 159200.0}, {"date": "2009-01-14", "close": 0.37950363, "volume": 244254.0}, {"date": "2009-01-15", "close": 0.34670702, "volume": 181623.0}, {"date": "2009-01-16", "close": 0.35139225, "volume": 40646.0}, {"date": "2009-01-19", "close": 0.32328087, "volume": 355480.0}, {"date": "2009-01-20", "close": 0.29985472, "volume": 617883.0}, {"date": "2009-01-21", "close": 0.29985472, "volume": 62255.0}, {"date": "2009-01-22", "close": 0.30922518, "volume": 18996.0}, {"date": "2009-01-23", "close": 0.30453995, "volume": 102450.0}, {"date": "2009-01-27", "close": 0.30453995, "volume": 72063.0}, {"date": "2009-01-28", "close": 0.31391041, "volume": 286864.0}, {"date": "2009-01-29", "close": 0.32328087, "volume": 245829.0}, {"date": "2009-01-30", "close": 0.30453995, "volume": 233220.0}, {"date": "2009-02-02", "close": 0.29516949, "volume": 225234.0}, {"date": "2009-02-03", "close": 0.29048426, "volume": 217493.0}, {"date": "2009-02-04", "close": 0.3279661, "volume": 299412.0}, {"date": "2009-02-05", "close": 0.30922518, "volume": 20170.0}, {"date": "2009-02-06", "close": 0.31391041, "volume": 122966.0}, {"date": "2009-02-09", "close": 0.34202179, "volume": 321277.0}, {"date": "2009-02-10", "close": 0.32328087, "volume": 326595.0}, {"date": "2009-02-11", "close": 0.32328087, "volume": 102679.0}, {"date": "2009-02-12", "close": 0.3279661, "volume": 50389.0}, {"date": "2009-02-13", "close": 0.30922518, "volume": 264204.0}, {"date": "2009-02-16", "close": 0.29516949, "volume": 481731.0}, {"date": "2009-02-17", "close": 0.29985472, "volume": 552592.0}, {"date": "2009-02-18", "close": 0.36076271, "volume": 3408520.0}, {"date": "2009-02-19", "close": 0.40292978, "volume": 1279952.0}, {"date": "2009-02-20", "close": 0.39355932, "volume": 411458.0}, {"date": "2009-02-23", "close": 0.41230024, "volume": 681424.0}, {"date": "2009-02-24", "close": 0.40292978, "volume": 203408.0}, {"date": "2009-02-25", "close": 0.41230024, "volume": 495186.0}, {"date": "2009-02-26", "close": 0.41230024, "volume": 278000.0}, {"date": "2009-02-27", "close": 0.43104116, "volume": 378530.0}, {"date": "2009-03-02", "close": 0.44041162, "volume": 209673.0}, {"date": "2009-03-03", "close": 0.45446731, "volume": 310337.0}, {"date": "2009-03-04", "close": 0.44509685, "volume": 581918.0}, {"date": "2009-03-05", "close": 0.44978208, "volume": 224077.0}, {"date": "2009-03-06", "close": 0.43572639, "volume": 197482.0}, {"date": "2009-03-09", "close": 0.41230024, "volume": 198330.0}, {"date": "2009-03-10", "close": 0.3748184, "volume": 203284.0}, {"date": "2009-03-11", "close": 0.3748184, "volume": 262906.0}, {"date": "2009-03-12", "close": 0.3279661, "volume": 231819.0}, {"date": "2009-03-13", "close": 0.3748184, "volume": 1113482.0}, {"date": "2009-03-16", "close": 0.36544794, "volume": 159288.0}, {"date": "2009-03-17", "close": 0.36544794, "volume": 79741.0}, {"date": "2009-03-18", "close": 0.3748184, "volume": 119385.0}, {"date": "2009-03-19", "close": 0.36076271, "volume": 74116.0}, {"date": "2009-03-20", "close": 0.35139225, "volume": 106718.0}, {"date": "2009-03-23", "close": 0.35607748, "volume": 151733.0}, {"date": "2009-03-24", "close": 0.35607748, "volume": 64031.0}, {"date": "2009-03-25", "close": 0.36544794, "volume": 88197.0}, {"date": "2009-03-26", "close": 0.3748184, "volume": 401261.0}, {"date": "2009-03-27", "close": 0.39824455, "volume": 1721380.0}, {"date": "2009-03-30", "close": 0.39824455, "volume": 342807.0}, {"date": "2009-03-31", "close": 0.39355932, "volume": 263085.0}, {"date": "2009-04-01", "close": 0.3748184, "volume": 59091.0}, {"date": "2009-04-02", "close": 0.39824455, "volume": 2199286.0}, {"date": "2009-04-03", "close": 0.43104116, "volume": 292735.0}, {"date": "2009-04-06", "close": 0.468523, "volume": 365278.0}, {"date": "2009-04-07", "close": 0.47789346, "volume": 318409.0}, {"date": "2009-04-08", "close": 0.50131961, "volume": 762503.0}, {"date": "2009-04-09", "close": 0.52474576, "volume": 461610.0}, {"date": "2009-04-14", "close": 0.5622276, "volume": 1143665.0}, {"date": "2009-04-15", "close": 0.54348668, "volume": 243283.0}, {"date": "2009-04-16", "close": 0.53880145, "volume": 122525.0}, {"date": "2009-04-17", "close": 0.59970944, "volume": 885868.0}, {"date": "2009-04-20", "close": 0.58096852, "volume": 481032.0}, {"date": "2009-04-21", "close": 0.56691283, "volume": 280958.0}, {"date": "2009-04-22", "close": 0.54348668, "volume": 272863.0}, {"date": "2009-04-23", "close": 0.53411622, "volume": 206057.0}, {"date": "2009-04-24", "close": 0.5153753, "volume": 786600.0}, {"date": "2009-04-27", "close": 0.50600484, "volume": 290526.0}, {"date": "2009-04-28", "close": 0.52474576, "volume": 216797.0}, {"date": "2009-04-29", "close": 0.55754237, "volume": 523681.0}, {"date": "2009-04-30", "close": 0.5153753, "volume": 773855.0}, {"date": "2009-05-01", "close": 0.54817191, "volume": 242666.0}, {"date": "2009-05-04", "close": 0.57159806, "volume": 368891.0}, {"date": "2009-05-05", "close": 0.59970944, "volume": 1061922.0}, {"date": "2009-05-06", "close": 0.61376513, "volume": 1449633.0}, {"date": "2009-05-07", "close": 0.68404358, "volume": 1713562.0}, {"date": "2009-05-08", "close": 0.71684019, "volume": 644566.0}, {"date": "2009-05-11", "close": 0.7496368, "volume": 519257.0}, {"date": "2009-05-12", "close": 0.72621065, "volume": 471300.0}, {"date": "2009-05-13", "close": 0.71215496, "volume": 71768.0}, {"date": "2009-05-14", "close": 0.66530266, "volume": 507214.0}, {"date": "2009-05-15", "close": 0.6559322, "volume": 171386.0}, {"date": "2009-05-18", "close": 0.6090799, "volume": 317469.0}, {"date": "2009-05-19", "close": 0.67467312, "volume": 225359.0}, {"date": "2009-05-20", "close": 0.67467312, "volume": 150458.0}, {"date": "2009-05-21", "close": 0.67467312, "volume": 84814.0}, {"date": "2009-05-22", "close": 0.6559322, "volume": 36042.0}, {"date": "2009-05-25", "close": 0.66530266, "volume": 122752.0}, {"date": "2009-05-26", "close": 0.66061743, "volume": 964118.0}, {"date": "2009-05-27", "close": 0.68404358, "volume": 176678.0}, {"date": "2009-05-28", "close": 0.67467312, "volume": 135007.0}, {"date": "2009-05-29", "close": 0.6559322, "volume": 627351.0}, {"date": "2009-06-01", "close": 0.66530266, "volume": 117390.0}, {"date": "2009-06-02", "close": 0.69809927, "volume": 575965.0}, {"date": "2009-06-03", "close": 0.71215496, "volume": 591538.0}, {"date": "2009-06-04", "close": 0.71684019, "volume": 193694.0}, {"date": "2009-06-05", "close": 0.72152542, "volume": 387822.0}, {"date": "2009-06-09", "close": 0.74495157, "volume": 255216.0}, {"date": "2009-06-10", "close": 0.77774818, "volume": 209397.0}, {"date": "2009-06-11", "close": 0.80585956, "volume": 206747.0}, {"date": "2009-06-12", "close": 0.82460048, "volume": 318189.0}, {"date": "2009-06-15", "close": 0.80585956, "volume": 229008.0}, {"date": "2009-06-16", "close": 0.7964891, "volume": 303156.0}, {"date": "2009-06-17", "close": 0.78711864, "volume": 294154.0}, {"date": "2009-06-18", "close": 0.81054479, "volume": 164670.0}, {"date": "2009-06-19", "close": 0.79180387, "volume": 73135.0}, {"date": "2009-06-22", "close": 0.76837772, "volume": 159495.0}, {"date": "2009-06-23", "close": 0.73089588, "volume": 328736.0}, {"date": "2009-06-24", "close": 0.72152542, "volume": 569310.0}, {"date": "2009-06-25", "close": 0.71215496, "volume": 98124.0}, {"date": "2009-06-26", "close": 0.7496368, "volume": 78770.0}, {"date": "2009-06-29", "close": 0.73089588, "volume": 54181.0}, {"date": "2009-06-30", "close": 0.73089588, "volume": 148540.0}, {"date": "2009-07-01", "close": 0.71215496, "volume": 95216.0}, {"date": "2009-07-02", "close": 0.73089588, "volume": 22766.0}, {"date": "2009-07-03", "close": 0.72152542, "volume": 163722.0}, {"date": "2009-07-06", "close": 0.71684019, "volume": 126717.0}, {"date": "2009-07-07", "close": 0.69809927, "volume": 1130078.0}, {"date": "2009-07-08", "close": 0.66530266, "volume": 103791.0}, {"date": "2009-07-09", "close": 0.64656174, "volume": 318660.0}, {"date": "2009-07-10", "close": 0.68404358, "volume": 350162.0}, {"date": "2009-07-13", "close": 0.66061743, "volume": 186082.0}, {"date": "2009-07-14", "close": 0.68404358, "volume": 192979.0}, {"date": "2009-07-15", "close": 0.71215496, "volume": 236731.0}, {"date": "2009-07-16", "close": 0.75900726, "volume": 415525.0}, {"date": "2009-07-17", "close": 0.75432203, "volume": 96900.0}, {"date": "2009-07-20", "close": 0.75900726, "volume": 173740.0}, {"date": "2009-07-21", "close": 0.78243341, "volume": 184978.0}, {"date": "2009-07-22", "close": 0.77774818, "volume": 67044.0}, {"date": "2009-07-23", "close": 0.76837772, "volume": 88554.0}, {"date": "2009-07-24", "close": 0.78243341, "volume": 207949.0}, {"date": "2009-07-27", "close": 0.82460048, "volume": 397486.0}, {"date": "2009-07-28", "close": 1.04012106, "volume": 2809971.0}, {"date": "2009-07-29", "close": 1.01669491, "volume": 461889.0}, {"date": "2009-07-30", "close": 1.13851089, "volume": 806207.0}, {"date": "2009-07-31", "close": 1.10102905, "volume": 404667.0}, {"date": "2009-08-03", "close": 1.05886198, "volume": 258140.0}, {"date": "2009-08-04", "close": 1.06823244, "volume": 400198.0}, {"date": "2009-08-05", "close": 1.0776029, "volume": 562954.0}, {"date": "2009-08-06", "close": 1.0776029, "volume": 168034.0}, {"date": "2009-08-07", "close": 1.0776029, "volume": 192961.0}, {"date": "2009-08-10", "close": 1.06823244, "volume": 168613.0}, {"date": "2009-08-11", "close": 1.07291767, "volume": 92020.0}, {"date": "2009-08-12", "close": 1.04480629, "volume": 217971.0}, {"date": "2009-08-13", "close": 1.06823244, "volume": 137981.0}, {"date": "2009-08-14", "close": 1.09165859, "volume": 489155.0}, {"date": "2009-08-17", "close": 1.1244552, "volume": 200850.0}, {"date": "2009-08-18", "close": 1.0776029, "volume": 166704.0}, {"date": "2009-08-19", "close": 1.13382566, "volume": 253322.0}, {"date": "2009-08-20", "close": 1.3118644, "volume": 1268014.0}, {"date": "2009-08-21", "close": 1.4524213, "volume": 1426568.0}, {"date": "2009-08-24", "close": 1.46179176, "volume": 800833.0}, {"date": "2009-08-25", "close": 1.48053268, "volume": 247124.0}, {"date": "2009-08-26", "close": 1.48990314, "volume": 564259.0}, {"date": "2009-08-27", "close": 1.4524213, "volume": 312275.0}, {"date": "2009-08-28", "close": 1.45710653, "volume": 186133.0}, {"date": "2009-08-31", "close": 1.34934624, "volume": 484468.0}, {"date": "2009-09-01", "close": 1.30249394, "volume": 624299.0}, {"date": "2009-09-02", "close": 1.3118644, "volume": 595317.0}, {"date": "2009-09-03", "close": 1.31654963, "volume": 494402.0}, {"date": "2009-09-04", "close": 1.35403147, "volume": 433595.0}, {"date": "2009-09-07", "close": 1.35403147, "volume": 591540.0}, {"date": "2009-09-08", "close": 1.42430992, "volume": 914602.0}, {"date": "2009-09-09", "close": 1.42899515, "volume": 357040.0}, {"date": "2009-09-10", "close": 1.40088377, "volume": 563732.0}, {"date": "2009-09-11", "close": 1.405569, "volume": 397096.0}, {"date": "2009-09-14", "close": 1.38682808, "volume": 636072.0}, {"date": "2009-09-15", "close": 1.45710653, "volume": 786473.0}, {"date": "2009-09-16", "close": 1.52738498, "volume": 494352.0}, {"date": "2009-09-17", "close": 1.5461259, "volume": 1743851.0}, {"date": "2009-09-18", "close": 1.61171912, "volume": 2445024.0}, {"date": "2009-09-21", "close": 1.5929782, "volume": 411646.0}, {"date": "2009-09-22", "close": 1.60703389, "volume": 178633.0}, {"date": "2009-09-23", "close": 1.61171912, "volume": 286724.0}, {"date": "2009-09-24", "close": 1.6398305, "volume": 281330.0}, {"date": "2009-09-25", "close": 1.6398305, "volume": 297917.0}, {"date": "2009-09-28", "close": 1.63046004, "volume": 194850.0}, {"date": "2009-09-29", "close": 1.63046004, "volume": 1352137.0}, {"date": "2009-09-30", "close": 1.56018159, "volume": 675115.0}, {"date": "2009-10-01", "close": 1.4992736, "volume": 445711.0}, {"date": "2009-10-02", "close": 1.4524213, "volume": 523337.0}, {"date": "2009-10-05", "close": 1.41493946, "volume": 157114.0}, {"date": "2009-10-06", "close": 1.49458837, "volume": 291291.0}, {"date": "2009-10-07", "close": 1.56955205, "volume": 843772.0}, {"date": "2009-10-08", "close": 1.54144067, "volume": 288038.0}, {"date": "2009-10-09", "close": 1.55549636, "volume": 171994.0}, {"date": "2009-10-12", "close": 1.55549636, "volume": 71682.0}, {"date": "2009-10-13", "close": 1.52738498, "volume": 135056.0}, {"date": "2009-10-14", "close": 1.52738498, "volume": 156799.0}, {"date": "2009-10-15", "close": 1.5461259, "volume": 275030.0}, {"date": "2009-10-16", "close": 1.55081113, "volume": 256077.0}, {"date": "2009-10-19", "close": 1.51801452, "volume": 252459.0}, {"date": "2009-10-20", "close": 1.56486682, "volume": 314703.0}, {"date": "2009-10-21", "close": 1.58360774, "volume": 464272.0}, {"date": "2009-10-22", "close": 1.55549636, "volume": 351390.0}, {"date": "2009-10-23", "close": 1.57423728, "volume": 159952.0}, {"date": "2009-10-26", "close": 1.56018159, "volume": 123610.0}, {"date": "2009-10-27", "close": 1.53207021, "volume": 337637.0}, {"date": "2009-10-28", "close": 1.47116222, "volume": 215977.0}, {"date": "2009-10-29", "close": 1.34934624, "volume": 780879.0}, {"date": "2009-10-30", "close": 1.42430992, "volume": 303479.0}, {"date": "2009-11-02", "close": 1.39619854, "volume": 210403.0}, {"date": "2009-11-03", "close": 1.38682808, "volume": 124799.0}, {"date": "2009-11-04", "close": 1.38214285, "volume": 118293.0}, {"date": "2009-11-05", "close": 1.36808716, "volume": 57954.0}, {"date": "2009-11-06", "close": 1.39151331, "volume": 194120.0}, {"date": "2009-11-09", "close": 1.39619854, "volume": 220568.0}, {"date": "2009-11-10", "close": 1.3587167, "volume": 318446.0}, {"date": "2009-11-11", "close": 1.36808716, "volume": 32121.0}, {"date": "2009-11-12", "close": 1.38682808, "volume": 57658.0}, {"date": "2009-11-13", "close": 1.39619854, "volume": 165999.0}, {"date": "2009-11-16", "close": 1.41025423, "volume": 176114.0}, {"date": "2009-11-17", "close": 1.405569, "volume": 608355.0}, {"date": "2009-11-18", "close": 1.35403147, "volume": 433889.0}, {"date": "2009-11-19", "close": 1.405569, "volume": 302320.0}, {"date": "2009-11-20", "close": 1.39151331, "volume": 247837.0}, {"date": "2009-11-23", "close": 1.43368038, "volume": 311014.0}, {"date": "2009-11-24", "close": 1.41025423, "volume": 248748.0}, {"date": "2009-11-25", "close": 1.43836561, "volume": 194103.0}, {"date": "2009-11-26", "close": 1.52269975, "volume": 488828.0}, {"date": "2009-11-27", "close": 1.49458837, "volume": 747759.0}, {"date": "2009-11-30", "close": 1.6398305, "volume": 2031208.0}, {"date": "2009-12-01", "close": 1.5929782, "volume": 217867.0}, {"date": "2009-12-02", "close": 1.56018159, "volume": 217442.0}, {"date": "2009-12-03", "close": 1.57423728, "volume": 86526.0}, {"date": "2009-12-04", "close": 1.56486682, "volume": 38522.0}, {"date": "2009-12-07", "close": 1.5461259, "volume": 73235.0}, {"date": "2009-12-08", "close": 1.54144067, "volume": 169220.0}, {"date": "2009-12-09", "close": 1.4992736, "volume": 137515.0}, {"date": "2009-12-10", "close": 1.4524213, "volume": 59928.0}, {"date": "2009-12-11", "close": 1.405569, "volume": 252613.0}, {"date": "2009-12-14", "close": 1.39619854, "volume": 402284.0}, {"date": "2009-12-15", "close": 1.42430992, "volume": 254970.0}, {"date": "2009-12-16", "close": 1.405569, "volume": 112060.0}, {"date": "2009-12-17", "close": 1.41493946, "volume": 55455.0}, {"date": "2009-12-18", "close": 1.39619854, "volume": 77092.0}, {"date": "2009-12-21", "close": 1.43368038, "volume": 57963.0}, {"date": "2009-12-22", "close": 1.4524213, "volume": 74420.0}, {"date": "2009-12-23", "close": 1.42430992, "volume": 102218.0}, {"date": "2009-12-24", "close": 1.43836561, "volume": 22742.0}, {"date": "2009-12-29", "close": 1.46647699, "volume": 33194.0}, {"date": "2009-12-30", "close": 1.48053268, "volume": 38679.0}, {"date": "2009-12-31", "close": 1.48053268, "volume": 65673.0}, {"date": "2010-01-04", "close": 1.51332929, "volume": 101736.0}, {"date": "2010-01-05", "close": 1.4992736, "volume": 130631.0}, {"date": "2010-01-06", "close": 1.53207021, "volume": 61225.0}, {"date": "2010-01-07", "close": 1.52738498, "volume": 80568.0}, {"date": "2010-01-08", "close": 1.48990314, "volume": 121818.0}, {"date": "2010-01-11", "close": 1.45710653, "volume": 217212.0}, {"date": "2010-01-12", "close": 1.49458837, "volume": 77105.0}, {"date": "2010-01-13", "close": 1.51801452, "volume": 184703.0}, {"date": "2010-01-14", "close": 1.52738498, "volume": 171412.0}, {"date": "2010-01-15", "close": 1.52269975, "volume": 51292.0}, {"date": "2010-01-18", "close": 1.4992736, "volume": 48076.0}, {"date": "2010-01-19", "close": 1.50864406, "volume": 150587.0}, {"date": "2010-01-20", "close": 1.4992736, "volume": 62602.0}, {"date": "2010-01-21", "close": 1.49458837, "volume": 135088.0}, {"date": "2010-01-22", "close": 1.48521791, "volume": 236520.0}, {"date": "2010-01-25", "close": 1.47116222, "volume": 47355.0}, {"date": "2010-01-27", "close": 1.47116222, "volume": 122490.0}, {"date": "2010-01-28", "close": 1.43836561, "volume": 56530.0}, {"date": "2010-01-29", "close": 1.41493946, "volume": 228720.0}, {"date": "2010-02-01", "close": 1.33529055, "volume": 236931.0}, {"date": "2010-02-02", "close": 1.4524213, "volume": 1437738.0}, {"date": "2010-02-03", "close": 1.4992736, "volume": 1416438.0}, {"date": "2010-02-04", "close": 1.48053268, "volume": 348820.0}, {"date": "2010-02-05", "close": 1.43368038, "volume": 181560.0}, {"date": "2010-02-08", "close": 1.43368038, "volume": 172585.0}, {"date": "2010-02-09", "close": 1.39619854, "volume": 245508.0}, {"date": "2010-02-10", "close": 1.42430992, "volume": 315018.0}, {"date": "2010-02-11", "close": 1.41493946, "volume": 173411.0}, {"date": "2010-02-12", "close": 1.43368038, "volume": 209888.0}, {"date": "2010-02-15", "close": 1.41962469, "volume": 110175.0}, {"date": "2010-02-16", "close": 1.41962469, "volume": 208143.0}, {"date": "2010-02-17", "close": 1.44305084, "volume": 237800.0}, {"date": "2010-02-18", "close": 1.42430992, "volume": 239489.0}, {"date": "2010-02-19", "close": 1.4524213, "volume": 89214.0}, {"date": "2010-02-22", "close": 1.48053268, "volume": 104252.0}, {"date": "2010-02-24", "close": 1.3587167, "volume": 1673733.0}, {"date": "2010-02-25", "close": 1.30486728, "volume": 1157684.0}, {"date": "2010-02-26", "close": 1.35214508, "volume": 435133.0}, {"date": "2010-03-01", "close": 1.33323396, "volume": 276480.0}, {"date": "2010-03-02", "close": 1.33796174, "volume": 467087.0}, {"date": "2010-03-03", "close": 1.34268952, "volume": 310725.0}, {"date": "2010-03-04", "close": 1.3237784, "volume": 242496.0}, {"date": "2010-03-05", "close": 1.33796174, "volume": 384338.0}, {"date": "2010-03-08", "close": 1.35687286, "volume": 313618.0}, {"date": "2010-03-09", "close": 1.34268952, "volume": 142049.0}, {"date": "2010-03-10", "close": 1.3237784, "volume": 491574.0}, {"date": "2010-03-11", "close": 1.31432284, "volume": 389653.0}, {"date": "2010-03-12", "close": 1.3237784, "volume": 259117.0}, {"date": "2010-03-15", "close": 1.30959506, "volume": 482203.0}, {"date": "2010-03-16", "close": 1.3001395, "volume": 354812.0}, {"date": "2010-03-17", "close": 1.31432284, "volume": 231048.0}, {"date": "2010-03-18", "close": 1.31432284, "volume": 314123.0}, {"date": "2010-03-19", "close": 1.3237784, "volume": 229462.0}, {"date": "2010-03-22", "close": 1.32850618, "volume": 120868.0}, {"date": "2010-03-23", "close": 1.31432284, "volume": 411555.0}, {"date": "2010-03-24", "close": 1.3237784, "volume": 122609.0}, {"date": "2010-03-25", "close": 1.2765006, "volume": 309236.0}, {"date": "2010-03-26", "close": 1.26231726, "volume": 508196.0}, {"date": "2010-03-29", "close": 1.2765006, "volume": 284545.0}, {"date": "2010-03-30", "close": 1.23867836, "volume": 516980.0}, {"date": "2010-03-31", "close": 1.28595616, "volume": 261392.0}, {"date": "2010-04-01", "close": 1.24813392, "volume": 150661.0}, {"date": "2010-04-06", "close": 1.31432284, "volume": 134813.0}, {"date": "2010-04-07", "close": 1.36160064, "volume": 220849.0}, {"date": "2010-04-08", "close": 1.38051176, "volume": 287758.0}, {"date": "2010-04-09", "close": 1.3710562, "volume": 42999.0}, {"date": "2010-04-12", "close": 1.35214508, "volume": 95365.0}, {"date": "2010-04-13", "close": 1.34268952, "volume": 130803.0}, {"date": "2010-04-14", "close": 1.36632842, "volume": 233521.0}, {"date": "2010-04-15", "close": 1.34268952, "volume": 146389.0}, {"date": "2010-04-16", "close": 1.34268952, "volume": 139049.0}, {"date": "2010-04-19", "close": 1.3474173, "volume": 325898.0}, {"date": "2010-04-20", "close": 1.34268952, "volume": 407857.0}, {"date": "2010-04-21", "close": 1.29541172, "volume": 192731.0}, {"date": "2010-04-22", "close": 1.2765006, "volume": 254338.0}, {"date": "2010-04-23", "close": 1.26231726, "volume": 282956.0}, {"date": "2010-04-27", "close": 1.25758948, "volume": 179261.0}, {"date": "2010-04-28", "close": 1.29068394, "volume": 1046208.0}, {"date": "2010-04-29", "close": 1.28122838, "volume": 165328.0}, {"date": "2010-04-30", "close": 1.29541172, "volume": 193011.0}, {"date": "2010-05-03", "close": 1.26704504, "volume": 173304.0}, {"date": "2010-05-04", "close": 1.25758948, "volume": 112977.0}, {"date": "2010-05-05", "close": 1.22449502, "volume": 423474.0}, {"date": "2010-05-06", "close": 1.12521164, "volume": 691467.0}, {"date": "2010-05-07", "close": 1.14412276, "volume": 984093.0}, {"date": "2010-05-10", "close": 1.19140056, "volume": 645232.0}, {"date": "2010-05-11", "close": 1.19140056, "volume": 225142.0}, {"date": "2010-05-12", "close": 1.20085612, "volume": 237641.0}, {"date": "2010-05-13", "close": 1.23395058, "volume": 275480.0}, {"date": "2010-05-14", "close": 1.23395058, "volume": 74482.0}, {"date": "2010-05-17", "close": 1.21031168, "volume": 309386.0}, {"date": "2010-05-18", "close": 1.17721722, "volume": 189357.0}, {"date": "2010-05-19", "close": 1.1346672, "volume": 585562.0}, {"date": "2010-05-20", "close": 1.16303388, "volume": 580057.0}, {"date": "2010-05-21", "close": 1.1346672, "volume": 569190.0}, {"date": "2010-05-24", "close": 1.16303388, "volume": 869778.0}, {"date": "2010-05-25", "close": 1.181945, "volume": 789415.0}, {"date": "2010-05-26", "close": 1.1346672, "volume": 383815.0}, {"date": "2010-05-27", "close": 1.12521164, "volume": 758199.0}, {"date": "2010-05-28", "close": 1.14885054, "volume": 340739.0}, {"date": "2010-05-31", "close": 1.15357832, "volume": 105689.0}, {"date": "2010-06-01", "close": 1.14885054, "volume": 232751.0}, {"date": "2010-06-02", "close": 1.1346672, "volume": 396870.0}, {"date": "2010-06-03", "close": 1.15357832, "volume": 127860.0}, {"date": "2010-06-04", "close": 1.15357832, "volume": 73077.0}, {"date": "2010-06-07", "close": 1.16776166, "volume": 171136.0}, {"date": "2010-06-08", "close": 1.1346672, "volume": 153563.0}, {"date": "2010-06-09", "close": 1.1346672, "volume": 337784.0}, {"date": "2010-06-10", "close": 1.13939498, "volume": 1836092.0}, {"date": "2010-06-11", "close": 1.16303388, "volume": 230274.0}, {"date": "2010-06-15", "close": 1.17248944, "volume": 86135.0}, {"date": "2010-06-16", "close": 1.20085612, "volume": 464461.0}, {"date": "2010-06-17", "close": 1.18667278, "volume": 396274.0}, {"date": "2010-06-18", "close": 1.181945, "volume": 263495.0}, {"date": "2010-06-21", "close": 1.23395058, "volume": 154932.0}, {"date": "2010-06-22", "close": 1.32850618, "volume": 261372.0}, {"date": "2010-06-23", "close": 1.31432284, "volume": 433755.0}, {"date": "2010-06-24", "close": 1.3237784, "volume": 329405.0}, {"date": "2010-06-25", "close": 1.32850618, "volume": 679098.0}, {"date": "2010-06-28", "close": 1.31905062, "volume": 129201.0}, {"date": "2010-06-29", "close": 1.3237784, "volume": 1570407.0}, {"date": "2010-06-30", "close": 1.30486728, "volume": 1036519.0}, {"date": "2010-07-01", "close": 1.26231726, "volume": 145380.0}, {"date": "2010-07-02", "close": 1.28595616, "volume": 291962.0}, {"date": "2010-07-05", "close": 1.28595616, "volume": 187142.0}, {"date": "2010-07-06", "close": 1.28122838, "volume": 774373.0}, {"date": "2010-07-07", "close": 1.29541172, "volume": 75944.0}, {"date": "2010-07-08", "close": 1.30486728, "volume": 266938.0}, {"date": "2010-07-09", "close": 1.33323396, "volume": 167205.0}, {"date": "2010-07-12", "close": 1.27177282, "volume": 157832.0}, {"date": "2010-07-13", "close": 1.27177282, "volume": 210095.0}, {"date": "2010-07-14", "close": 1.2765006, "volume": 136961.0}, {"date": "2010-07-15", "close": 1.28122838, "volume": 121780.0}, {"date": "2010-07-16", "close": 1.26231726, "volume": 74400.0}, {"date": "2010-07-19", "close": 1.2528617, "volume": 182391.0}, {"date": "2010-07-20", "close": 1.23867836, "volume": 95490.0}, {"date": "2010-07-21", "close": 1.24813392, "volume": 113314.0}, {"date": "2010-07-22", "close": 1.23867836, "volume": 148352.0}, {"date": "2010-07-23", "close": 1.2292228, "volume": 89566.0}, {"date": "2010-07-26", "close": 1.2292228, "volume": 80071.0}, {"date": "2010-07-27", "close": 1.21031168, "volume": 103926.0}, {"date": "2010-07-28", "close": 1.19612834, "volume": 268945.0}, {"date": "2010-07-29", "close": 1.2292228, "volume": 117554.0}, {"date": "2010-07-30", "close": 1.21976724, "volume": 142047.0}, {"date": "2010-08-02", "close": 1.23395058, "volume": 19412.0}, {"date": "2010-08-03", "close": 1.2292228, "volume": 200074.0}, {"date": "2010-08-04", "close": 1.22449502, "volume": 118198.0}, {"date": "2010-08-05", "close": 1.2292228, "volume": 83943.0}, {"date": "2010-08-06", "close": 1.21031168, "volume": 134630.0}, {"date": "2010-08-09", "close": 1.21503946, "volume": 121995.0}, {"date": "2010-08-10", "close": 1.21031168, "volume": 235385.0}, {"date": "2010-08-11", "close": 1.17721722, "volume": 142403.0}, {"date": "2010-08-12", "close": 1.12521164, "volume": 353743.0}, {"date": "2010-08-13", "close": 1.12993942, "volume": 237729.0}, {"date": "2010-08-16", "close": 1.16303388, "volume": 86625.0}, {"date": "2010-08-17", "close": 1.2765006, "volume": 783894.0}, {"date": "2010-08-18", "close": 1.26704504, "volume": 280106.0}, {"date": "2010-08-19", "close": 1.26231726, "volume": 110309.0}, {"date": "2010-08-20", "close": 1.2292228, "volume": 129551.0}, {"date": "2010-08-23", "close": 1.24340614, "volume": 249974.0}, {"date": "2010-08-24", "close": 1.3237784, "volume": 2125868.0}, {"date": "2010-08-25", "close": 1.3001395, "volume": 2198311.0}, {"date": "2010-08-26", "close": 1.34268952, "volume": 2067498.0}, {"date": "2010-08-27", "close": 1.34268952, "volume": 761950.0}, {"date": "2010-08-30", "close": 1.36632842, "volume": 353722.0}, {"date": "2010-08-31", "close": 1.38051176, "volume": 745239.0}, {"date": "2010-09-01", "close": 1.41360622, "volume": 1096837.0}, {"date": "2010-09-02", "close": 1.46088402, "volume": 1523913.0}, {"date": "2010-09-03", "close": 1.45142846, "volume": 1448531.0}, {"date": "2010-09-06", "close": 1.45615624, "volume": 458182.0}, {"date": "2010-09-07", "close": 1.46088402, "volume": 260239.0}, {"date": "2010-09-08", "close": 1.45615624, "volume": 203570.0}, {"date": "2010-09-09", "close": 1.4656118, "volume": 200027.0}, {"date": "2010-09-10", "close": 1.43724512, "volume": 239969.0}, {"date": "2010-09-13", "close": 1.4419729, "volume": 1226533.0}, {"date": "2010-09-14", "close": 1.4419729, "volume": 156282.0}, {"date": "2010-09-15", "close": 1.44670068, "volume": 296073.0}, {"date": "2010-09-16", "close": 1.43251734, "volume": 396368.0}, {"date": "2010-09-17", "close": 1.37578398, "volume": 516554.0}, {"date": "2010-09-20", "close": 1.35687286, "volume": 296027.0}, {"date": "2010-09-21", "close": 1.36160064, "volume": 277054.0}, {"date": "2010-09-22", "close": 1.32850618, "volume": 368945.0}, {"date": "2010-09-23", "close": 1.3001395, "volume": 287679.0}, {"date": "2010-09-24", "close": 1.28122838, "volume": 69988.0}, {"date": "2010-09-27", "close": 1.2765006, "volume": 320957.0}, {"date": "2010-09-28", "close": 1.30486728, "volume": 255382.0}, {"date": "2010-09-29", "close": 1.38051176, "volume": 519602.0}, {"date": "2010-09-30", "close": 1.3946951, "volume": 272163.0}, {"date": "2010-10-01", "close": 1.37578398, "volume": 114247.0}, {"date": "2010-10-04", "close": 1.38523954, "volume": 102267.0}, {"date": "2010-10-05", "close": 1.35214508, "volume": 113406.0}, {"date": "2010-10-06", "close": 1.31432284, "volume": 189769.0}, {"date": "2010-10-07", "close": 1.38996732, "volume": 205908.0}, {"date": "2010-10-08", "close": 1.3710562, "volume": 189993.0}, {"date": "2010-10-11", "close": 1.38996732, "volume": 208401.0}, {"date": "2010-10-12", "close": 1.36160064, "volume": 177528.0}, {"date": "2010-10-13", "close": 1.38996732, "volume": 259789.0}, {"date": "2010-10-14", "close": 1.38051176, "volume": 327467.0}, {"date": "2010-10-15", "close": 1.39942288, "volume": 425844.0}, {"date": "2010-10-18", "close": 1.39942288, "volume": 490209.0}, {"date": "2010-10-19", "close": 1.40887844, "volume": 295468.0}, {"date": "2010-10-20", "close": 1.40415066, "volume": 73290.0}, {"date": "2010-10-21", "close": 1.40887844, "volume": 158302.0}, {"date": "2010-10-22", "close": 1.40887844, "volume": 341396.0}, {"date": "2010-10-25", "close": 1.39942288, "volume": 71223.0}, {"date": "2010-10-26", "close": 1.39942288, "volume": 138503.0}, {"date": "2010-10-27", "close": 1.39942288, "volume": 307034.0}, {"date": "2010-10-28", "close": 1.418334, "volume": 106163.0}, {"date": "2010-10-29", "close": 1.418334, "volume": 106791.0}, {"date": "2010-11-01", "close": 1.42778956, "volume": 127800.0}, {"date": "2010-11-02", "close": 1.418334, "volume": 56731.0}, {"date": "2010-11-03", "close": 1.40887844, "volume": 212030.0}, {"date": "2010-11-04", "close": 1.36160064, "volume": 150094.0}, {"date": "2010-11-05", "close": 1.38523954, "volume": 217571.0}, {"date": "2010-11-08", "close": 1.3946951, "volume": 60074.0}, {"date": "2010-11-09", "close": 1.39942288, "volume": 917003.0}, {"date": "2010-11-10", "close": 1.3710562, "volume": 21795.0}, {"date": "2010-11-11", "close": 1.38523954, "volume": 296557.0}, {"date": "2010-11-12", "close": 1.38051176, "volume": 376373.0}, {"date": "2010-11-15", "close": 1.3710562, "volume": 182060.0}, {"date": "2010-11-16", "close": 1.38996732, "volume": 425962.0}, {"date": "2010-11-17", "close": 1.42778956, "volume": 424081.0}, {"date": "2010-11-18", "close": 1.45615624, "volume": 364771.0}, {"date": "2010-11-19", "close": 1.45615624, "volume": 255399.0}, {"date": "2010-11-22", "close": 1.45142846, "volume": 156212.0}, {"date": "2010-11-23", "close": 1.4419729, "volume": 135110.0}, {"date": "2010-11-24", "close": 1.42778956, "volume": 385936.0}, {"date": "2010-11-25", "close": 1.39942288, "volume": 146465.0}, {"date": "2010-11-26", "close": 1.39942288, "volume": 122774.0}, {"date": "2010-11-29", "close": 1.38051176, "volume": 30099.0}, {"date": "2010-11-30", "close": 1.418334, "volume": 358402.0}, {"date": "2010-12-01", "close": 1.38523954, "volume": 100690.0}, {"date": "2010-12-02", "close": 1.37578398, "volume": 88330.0}, {"date": "2010-12-03", "close": 1.38996732, "volume": 154130.0}, {"date": "2010-12-06", "close": 1.43724512, "volume": 202333.0}, {"date": "2010-12-07", "close": 1.42778956, "volume": 161307.0}, {"date": "2010-12-08", "close": 1.38523954, "volume": 198050.0}, {"date": "2010-12-09", "close": 1.29068394, "volume": 2453592.0}, {"date": "2010-12-10", "close": 1.3237784, "volume": 330008.0}, {"date": "2010-12-13", "close": 1.33323396, "volume": 593388.0}, {"date": "2010-12-14", "close": 1.34268952, "volume": 378854.0}, {"date": "2010-12-15", "close": 1.35214508, "volume": 153798.0}, {"date": "2010-12-16", "close": 1.33323396, "volume": 85467.0}, {"date": "2010-12-17", "close": 1.31905062, "volume": 229541.0}, {"date": "2010-12-20", "close": 1.31905062, "volume": 175140.0}, {"date": "2010-12-21", "close": 1.31432284, "volume": 67526.0}, {"date": "2010-12-22", "close": 1.32850618, "volume": 132215.0}, {"date": "2010-12-23", "close": 1.34268952, "volume": 48486.0}, {"date": "2010-12-24", "close": 1.3237784, "volume": 28786.0}, {"date": "2010-12-29", "close": 1.32850618, "volume": 39942.0}, {"date": "2010-12-30", "close": 1.34268952, "volume": 62442.0}, {"date": "2010-12-31", "close": 1.35214508, "volume": 88873.0}, {"date": "2011-01-04", "close": 1.3710562, "volume": 55687.0}, {"date": "2011-01-05", "close": 1.34268952, "volume": 37804.0}, {"date": "2011-01-06", "close": 1.35687286, "volume": 109999.0}, {"date": "2011-01-07", "close": 1.33796174, "volume": 36993.0}, {"date": "2011-01-10", "close": 1.3237784, "volume": 524856.0}, {"date": "2011-01-11", "close": 1.33323396, "volume": 12332.0}, {"date": "2011-01-12", "close": 1.31432284, "volume": 76416.0}, {"date": "2011-01-13", "close": 1.3710562, "volume": 264384.0}, {"date": "2011-01-14", "close": 1.3710562, "volume": 44016.0}, {"date": "2011-01-17", "close": 1.34268952, "volume": 141015.0}, {"date": "2011-01-18", "close": 1.3237784, "volume": 105001.0}, {"date": "2011-01-19", "close": 1.31432284, "volume": 110964.0}, {"date": "2011-01-20", "close": 1.32850618, "volume": 101501.0}, {"date": "2011-01-21", "close": 1.33796174, "volume": 103881.0}, {"date": "2011-01-24", "close": 1.3237784, "volume": 478724.0}, {"date": "2011-01-25", "close": 1.36160064, "volume": 159691.0}, {"date": "2011-01-27", "close": 1.35214508, "volume": 63962.0}, {"date": "2011-01-28", "close": 1.3710562, "volume": 436241.0}, {"date": "2011-01-31", "close": 1.38996732, "volume": 119689.0}, {"date": "2011-02-01", "close": 1.39942288, "volume": 206209.0}, {"date": "2011-02-02", "close": 1.418334, "volume": 211093.0}, {"date": "2011-02-03", "close": 1.42778956, "volume": 236776.0}, {"date": "2011-02-04", "close": 1.4656118, "volume": 415154.0}, {"date": "2011-02-07", "close": 1.55071184, "volume": 793741.0}, {"date": "2011-02-08", "close": 1.5601674, "volume": 376696.0}, {"date": "2011-02-09", "close": 1.61690076, "volume": 704007.0}, {"date": "2011-02-10", "close": 1.74455082, "volume": 1894844.0}, {"date": "2011-02-11", "close": 1.82965086, "volume": 6475620.0}, {"date": "2011-02-14", "close": 1.8438342, "volume": 979016.0}, {"date": "2011-02-15", "close": 1.84856198, "volume": 1119670.0}, {"date": "2011-02-16", "close": 1.81073974, "volume": 329635.0}, {"date": "2011-02-17", "close": 1.7965564, "volume": 267895.0}, {"date": "2011-02-18", "close": 1.82492308, "volume": 311509.0}, {"date": "2011-02-21", "close": 1.83910642, "volume": 402042.0}, {"date": "2011-02-22", "close": 1.8438342, "volume": 360192.0}, {"date": "2011-02-23", "close": 1.8201953, "volume": 243309.0}, {"date": "2011-02-24", "close": 1.80601196, "volume": 206186.0}, {"date": "2011-02-25", "close": 1.79182862, "volume": 143908.0}, {"date": "2011-02-28", "close": 1.77764528, "volume": 73361.0}, {"date": "2011-03-01", "close": 1.80601196, "volume": 374293.0}, {"date": "2011-03-02", "close": 1.81073974, "volume": 336094.0}, {"date": "2011-03-03", "close": 1.80601196, "volume": 125462.0}, {"date": "2011-03-04", "close": 1.81546752, "volume": 2674257.0}, {"date": "2011-03-07", "close": 1.81073974, "volume": 354753.0}, {"date": "2011-03-08", "close": 1.80601196, "volume": 479478.0}, {"date": "2011-03-09", "close": 1.76818972, "volume": 242801.0}, {"date": "2011-03-10", "close": 1.77764528, "volume": 394725.0}, {"date": "2011-03-11", "close": 1.75400638, "volume": 277107.0}, {"date": "2011-03-14", "close": 1.76346194, "volume": 289328.0}, {"date": "2011-03-15", "close": 1.76346194, "volume": 391181.0}, {"date": "2011-03-16", "close": 1.72091192, "volume": 509190.0}, {"date": "2011-03-17", "close": 1.71145636, "volume": 1004034.0}, {"date": "2011-03-18", "close": 1.7256397, "volume": 533510.0}, {"date": "2011-03-21", "close": 1.7729175, "volume": 415487.0}, {"date": "2011-03-22", "close": 1.76818972, "volume": 317205.0}, {"date": "2011-03-23", "close": 1.76346194, "volume": 309631.0}, {"date": "2011-03-24", "close": 1.76818972, "volume": 263550.0}, {"date": "2011-03-25", "close": 1.75873416, "volume": 649552.0}, {"date": "2011-03-28", "close": 1.76818972, "volume": 412847.0}, {"date": "2011-03-29", "close": 1.7965564, "volume": 286238.0}, {"date": "2011-03-30", "close": 1.86274532, "volume": 649775.0}, {"date": "2011-03-31", "close": 1.83437864, "volume": 350183.0}, {"date": "2011-04-01", "close": 1.891112, "volume": 364528.0}, {"date": "2011-04-04", "close": 1.96675648, "volume": 650271.0}, {"date": "2011-04-05", "close": 1.94784536, "volume": 436074.0}, {"date": "2011-04-06", "close": 1.91947868, "volume": 171968.0}, {"date": "2011-04-07", "close": 1.91002312, "volume": 131862.0}, {"date": "2011-04-08", "close": 1.95730092, "volume": 129314.0}, {"date": "2011-04-11", "close": 1.96675648, "volume": 572853.0}, {"date": "2011-04-12", "close": 2.00457872, "volume": 445577.0}, {"date": "2011-04-13", "close": 1.99512316, "volume": 416007.0}, {"date": "2011-04-14", "close": 2.02348984, "volume": 324187.0}, {"date": "2011-04-15", "close": 2.04240096, "volume": 1247715.0}, {"date": "2011-04-18", "close": 2.09913432, "volume": 900162.0}, {"date": "2011-04-19", "close": 2.05185652, "volume": 375772.0}, {"date": "2011-04-20", "close": 2.08967876, "volume": 753644.0}, {"date": "2011-04-21", "close": 2.16532324, "volume": 991469.0}, {"date": "2011-04-27", "close": 2.13695656, "volume": 581670.0}, {"date": "2011-04-28", "close": 2.127501, "volume": 489523.0}, {"date": "2011-04-29", "close": 2.09913432, "volume": 505306.0}, {"date": "2011-05-02", "close": 2.09913432, "volume": 564864.0}, {"date": "2011-05-03", "close": 2.09913432, "volume": 344761.0}, {"date": "2011-05-04", "close": 2.10858988, "volume": 578554.0}, {"date": "2011-05-05", "close": 2.2220566, "volume": 948651.0}, {"date": "2011-05-06", "close": 2.15586768, "volume": 872630.0}, {"date": "2011-05-09", "close": 2.0802232, "volume": 660732.0}, {"date": "2011-05-10", "close": 2.127501, "volume": 483829.0}, {"date": "2011-05-11", "close": 2.127501, "volume": 1143387.0}, {"date": "2011-05-12", "close": 2.11804544, "volume": 492935.0}, {"date": "2011-05-13", "close": 2.09913432, "volume": 555616.0}, {"date": "2011-05-16", "close": 2.07076764, "volume": 266344.0}, {"date": "2011-05-17", "close": 2.06131208, "volume": 380192.0}, {"date": "2011-05-18", "close": 2.11804544, "volume": 165954.0}, {"date": "2011-05-19", "close": 2.08967876, "volume": 264847.0}, {"date": "2011-05-20", "close": 2.09913432, "volume": 226037.0}, {"date": "2011-05-23", "close": 2.06131208, "volume": 213482.0}, {"date": "2011-05-24", "close": 2.02348984, "volume": 587011.0}, {"date": "2011-05-25", "close": 2.02348984, "volume": 425892.0}, {"date": "2011-05-26", "close": 2.00457872, "volume": 761469.0}, {"date": "2011-05-27", "close": 2.01403428, "volume": 272113.0}, {"date": "2011-05-30", "close": 2.02348984, "volume": 296600.0}, {"date": "2011-05-31", "close": 2.0802232, "volume": 285340.0}, {"date": "2011-06-01", "close": 2.06131208, "volume": 216592.0}, {"date": "2011-06-02", "close": 1.9856676, "volume": 448269.0}, {"date": "2011-06-03", "close": 2.00457872, "volume": 228366.0}, {"date": "2011-06-06", "close": 2.01403428, "volume": 179964.0}, {"date": "2011-06-07", "close": 1.99512316, "volume": 124638.0}, {"date": "2011-06-08", "close": 1.95730092, "volume": 83249.0}, {"date": "2011-06-09", "close": 1.95730092, "volume": 213221.0}, {"date": "2011-06-10", "close": 2.00457872, "volume": 693440.0}, {"date": "2011-06-14", "close": 1.9383898, "volume": 155416.0}, {"date": "2011-06-15", "close": 2.0329454, "volume": 177132.0}, {"date": "2011-06-16", "close": 1.94784536, "volume": 72270.0}, {"date": "2011-06-17", "close": 2.0329454, "volume": 266906.0}, {"date": "2011-06-20", "close": 2.02348984, "volume": 422820.0}, {"date": "2011-06-21", "close": 2.01403428, "volume": 1175968.0}, {"date": "2011-06-22", "close": 2.07076764, "volume": 254733.0}, {"date": "2011-06-23", "close": 2.10858988, "volume": 173324.0}, {"date": "2011-06-24", "close": 2.06131208, "volume": 226864.0}, {"date": "2011-06-27", "close": 2.0329454, "volume": 264308.0}, {"date": "2011-06-28", "close": 1.96675648, "volume": 158408.0}, {"date": "2011-06-29", "close": 1.92893424, "volume": 467786.0}, {"date": "2011-06-30", "close": 1.95730092, "volume": 195957.0}, {"date": "2011-07-01", "close": 1.91947868, "volume": 232586.0}, {"date": "2011-07-04", "close": 1.95730092, "volume": 450955.0}, {"date": "2011-07-05", "close": 1.94784536, "volume": 247815.0}, {"date": "2011-07-06", "close": 2.06131208, "volume": 298141.0}, {"date": "2011-07-07", "close": 2.04240096, "volume": 167607.0}, {"date": "2011-07-08", "close": 2.07076764, "volume": 126043.0}, {"date": "2011-07-11", "close": 2.0329454, "volume": 136649.0}, {"date": "2011-07-12", "close": 2.0329454, "volume": 258509.0}, {"date": "2011-07-13", "close": 2.05185652, "volume": 132492.0}, {"date": "2011-07-14", "close": 2.0329454, "volume": 178367.0}, {"date": "2011-07-15", "close": 2.05185652, "volume": 323286.0}, {"date": "2011-07-18", "close": 2.01403428, "volume": 479313.0}, {"date": "2011-07-19", "close": 1.96675648, "volume": 311190.0}, {"date": "2011-07-20", "close": 1.9856676, "volume": 195549.0}, {"date": "2011-07-21", "close": 1.95730092, "volume": 64237.0}, {"date": "2011-07-22", "close": 1.99512316, "volume": 252097.0}, {"date": "2011-07-25", "close": 2.01403428, "volume": 84843.0}, {"date": "2011-07-26", "close": 2.06131208, "volume": 268271.0}, {"date": "2011-07-27", "close": 2.04240096, "volume": 227848.0}, {"date": "2011-07-28", "close": 1.9856676, "volume": 311056.0}, {"date": "2011-07-29", "close": 1.9856676, "volume": 216365.0}, {"date": "2011-08-01", "close": 1.97621204, "volume": 44566.0}, {"date": "2011-08-02", "close": 1.96675648, "volume": 225107.0}, {"date": "2011-08-03", "close": 1.9383898, "volume": 291155.0}, {"date": "2011-08-04", "close": 1.94784536, "volume": 306467.0}, {"date": "2011-08-05", "close": 1.75400638, "volume": 787371.0}, {"date": "2011-08-08", "close": 1.73036748, "volume": 1079033.0}, {"date": "2011-08-09", "close": 1.7256397, "volume": 1036750.0}, {"date": "2011-08-10", "close": 1.84856198, "volume": 1360316.0}, {"date": "2011-08-11", "close": 1.90056756, "volume": 452926.0}, {"date": "2011-08-12", "close": 1.88165644, "volume": 231817.0}, {"date": "2011-08-15", "close": 1.94784536, "volume": 1038799.0}, {"date": "2011-08-16", "close": 1.9856676, "volume": 371476.0}, {"date": "2011-08-17", "close": 1.9856676, "volume": 356056.0}, {"date": "2011-08-18", "close": 1.9856676, "volume": 401000.0}, {"date": "2011-08-19", "close": 1.88165644, "volume": 737984.0}, {"date": "2011-08-22", "close": 1.83910642, "volume": 172491.0}, {"date": "2011-08-23", "close": 1.85801754, "volume": 183179.0}, {"date": "2011-08-24", "close": 1.891112, "volume": 504286.0}, {"date": "2011-08-25", "close": 1.86274532, "volume": 206843.0}, {"date": "2011-08-26", "close": 1.8674731, "volume": 483154.0}, {"date": "2011-08-29", "close": 1.9383898, "volume": 289901.0}, {"date": "2011-08-30", "close": 2.0329454, "volume": 499977.0}, {"date": "2011-08-31", "close": 2.11804544, "volume": 614471.0}, {"date": "2011-09-01", "close": 2.04240096, "volume": 133703.0}, {"date": "2011-09-02", "close": 2.04240096, "volume": 221603.0}, {"date": "2011-09-05", "close": 1.97621204, "volume": 557013.0}, {"date": "2011-09-06", "close": 1.86274532, "volume": 572346.0}, {"date": "2011-09-07", "close": 1.94784536, "volume": 414025.0}, {"date": "2011-09-08", "close": 1.90056756, "volume": 329777.0}, {"date": "2011-09-09", "close": 1.88165644, "volume": 252624.0}, {"date": "2011-09-12", "close": 1.79182862, "volume": 267172.0}, {"date": "2011-09-13", "close": 1.90056756, "volume": 208340.0}, {"date": "2011-09-14", "close": 1.891112, "volume": 613554.0}, {"date": "2011-09-15", "close": 1.91002312, "volume": 1038325.0}, {"date": "2011-09-16", "close": 1.97621204, "volume": 382129.0}, {"date": "2011-09-19", "close": 1.91002312, "volume": 226326.0}, {"date": "2011-09-20", "close": 1.94784536, "volume": 283501.0}, {"date": "2011-09-21", "close": 1.9856676, "volume": 618698.0}, {"date": "2011-09-22", "close": 1.95730092, "volume": 334052.0}, {"date": "2011-09-23", "close": 1.91947868, "volume": 412148.0}, {"date": "2011-09-26", "close": 1.92893424, "volume": 557078.0}, {"date": "2011-09-27", "close": 2.00457872, "volume": 280328.0}, {"date": "2011-09-28", "close": 2.0329454, "volume": 351803.0}, {"date": "2011-09-29", "close": 2.07076764, "volume": 462283.0}, {"date": "2011-09-30", "close": 2.0802232, "volume": 339234.0}, {"date": "2011-10-03", "close": 2.09913432, "volume": 191706.0}, {"date": "2011-10-04", "close": 2.06131208, "volume": 262620.0}, {"date": "2011-10-05", "close": 2.0802232, "volume": 280378.0}, {"date": "2011-10-06", "close": 2.07076764, "volume": 694287.0}, {"date": "2011-10-07", "close": 2.127501, "volume": 650354.0}, {"date": "2011-10-10", "close": 2.16532324, "volume": 651636.0}, {"date": "2011-10-11", "close": 2.15586768, "volume": 541157.0}, {"date": "2011-10-12", "close": 2.16532324, "volume": 899813.0}, {"date": "2011-10-13", "close": 2.1747788, "volume": 1333787.0}, {"date": "2011-10-14", "close": 2.15586768, "volume": 168101.0}, {"date": "2011-10-17", "close": 2.1747788, "volume": 1172271.0}, {"date": "2011-10-18", "close": 2.1747788, "volume": 239741.0}, {"date": "2011-10-19", "close": 2.14641212, "volume": 117013.0}, {"date": "2011-10-20", "close": 2.1747788, "volume": 217720.0}, {"date": "2011-10-21", "close": 2.16532324, "volume": 272804.0}, {"date": "2011-10-24", "close": 2.1747788, "volume": 954828.0}, {"date": "2011-10-25", "close": 2.1747788, "volume": 161714.0}, {"date": "2011-10-26", "close": 2.15586768, "volume": 2086330.0}, {"date": "2011-10-27", "close": 2.1747788, "volume": 184664.0}, {"date": "2011-10-28", "close": 2.127501, "volume": 233382.0}, {"date": "2011-10-31", "close": 2.127501, "volume": 388542.0}, {"date": "2011-11-01", "close": 2.14641212, "volume": 217769.0}, {"date": "2011-11-02", "close": 2.14641212, "volume": 302798.0}, {"date": "2011-11-03", "close": 2.16532324, "volume": 248027.0}, {"date": "2011-11-04", "close": 2.1747788, "volume": 335303.0}, {"date": "2011-11-07", "close": 2.14641212, "volume": 376667.0}, {"date": "2011-11-08", "close": 2.09913432, "volume": 178189.0}, {"date": "2011-11-09", "close": 2.14641212, "volume": 273084.0}, {"date": "2011-11-10", "close": 2.09913432, "volume": 145047.0}, {"date": "2011-11-11", "close": 2.14641212, "volume": 204055.0}, {"date": "2011-11-14", "close": 2.127501, "volume": 1800176.0}, {"date": "2011-11-15", "close": 2.10858988, "volume": 122740.0}, {"date": "2011-11-16", "close": 2.10858988, "volume": 117694.0}, {"date": "2011-11-17", "close": 2.11804544, "volume": 212311.0}, {"date": "2011-11-18", "close": 2.127501, "volume": 985894.0}, {"date": "2011-11-21", "close": 2.127501, "volume": 250502.0}, {"date": "2011-11-22", "close": 2.11804544, "volume": 380965.0}, {"date": "2011-11-23", "close": 2.13695656, "volume": 245871.0}, {"date": "2011-11-24", "close": 2.0802232, "volume": 338501.0}, {"date": "2011-11-25", "close": 2.0802232, "volume": 215652.0}, {"date": "2011-11-28", "close": 2.0329454, "volume": 108446.0}, {"date": "2011-11-29", "close": 2.07076764, "volume": 210837.0}, {"date": "2011-11-30", "close": 2.10858988, "volume": 206635.0}, {"date": "2011-12-01", "close": 2.10858988, "volume": 230510.0}, {"date": "2011-12-02", "close": 2.08967876, "volume": 876348.0}, {"date": "2011-12-05", "close": 2.15586768, "volume": 304518.0}, {"date": "2011-12-06", "close": 2.15586768, "volume": 554332.0}, {"date": "2011-12-07", "close": 2.13695656, "volume": 158400.0}, {"date": "2011-12-08", "close": 2.07076764, "volume": 10282369.0}, {"date": "2011-12-09", "close": 2.02348984, "volume": 10270390.0}, {"date": "2011-12-12", "close": 1.97621204, "volume": 289314.0}, {"date": "2011-12-13", "close": 2.02348984, "volume": 1024155.0}, {"date": "2011-12-14", "close": 2.06131208, "volume": 422116.0}, {"date": "2011-12-15", "close": 2.00457872, "volume": 714473.0}, {"date": "2011-12-16", "close": 1.97621204, "volume": 117668.0}, {"date": "2011-12-19", "close": 1.83910642, "volume": 369493.0}, {"date": "2011-12-20", "close": 1.91947868, "volume": 254652.0}, {"date": "2011-12-21", "close": 1.891112, "volume": 363268.0}, {"date": "2011-12-22", "close": 1.82492308, "volume": 479623.0}, {"date": "2011-12-23", "close": 1.80601196, "volume": 103215.0}, {"date": "2011-12-28", "close": 1.75873416, "volume": 464873.0}, {"date": "2011-12-29", "close": 1.81073974, "volume": 33100.0}, {"date": "2011-12-30", "close": 1.76346194, "volume": 35924.0}, {"date": "2012-01-03", "close": 1.7729175, "volume": 44208.0}, {"date": "2012-01-04", "close": 1.82492308, "volume": 549786.0}, {"date": "2012-01-05", "close": 1.80601196, "volume": 180501.0}, {"date": "2012-01-06", "close": 1.7965564, "volume": 191358.0}, {"date": "2012-01-09", "close": 1.80601196, "volume": 81841.0}, {"date": "2012-01-10", "close": 1.81546752, "volume": 636667.0}, {"date": "2012-01-11", "close": 1.81546752, "volume": 473852.0}, {"date": "2012-01-12", "close": 1.81546752, "volume": 209655.0}, {"date": "2012-01-13", "close": 1.891112, "volume": 344057.0}, {"date": "2012-01-16", "close": 1.85801754, "volume": 208858.0}, {"date": "2012-01-17", "close": 1.8438342, "volume": 343492.0}, {"date": "2012-01-18", "close": 1.82965086, "volume": 251477.0}, {"date": "2012-01-19", "close": 1.88165644, "volume": 85191.0}, {"date": "2012-01-20", "close": 1.891112, "volume": 538411.0}, {"date": "2012-01-23", "close": 1.891112, "volume": 88392.0}, {"date": "2012-01-24", "close": 1.91002312, "volume": 88020.0}, {"date": "2012-01-25", "close": 1.90056756, "volume": 129199.0}, {"date": "2012-01-27", "close": 1.90056756, "volume": 51314.0}, {"date": "2012-01-30", "close": 1.92893424, "volume": 49097.0}, {"date": "2012-01-31", "close": 1.90056756, "volume": 323488.0}, {"date": "2012-02-01", "close": 1.891112, "volume": 225993.0}, {"date": "2012-02-02", "close": 1.96675648, "volume": 507794.0}, {"date": "2012-02-03", "close": 1.9383898, "volume": 1002128.0}, {"date": "2012-02-06", "close": 2.00457872, "volume": 341629.0}, {"date": "2012-02-07", "close": 2.05185652, "volume": 231103.0}, {"date": "2012-02-08", "close": 2.08967876, "volume": 457271.0}, {"date": "2012-02-09", "close": 2.0329454, "volume": 853338.0}, {"date": "2012-02-10", "close": 2.02348984, "volume": 2952517.0}, {"date": "2012-02-13", "close": 2.06131208, "volume": 692664.0}, {"date": "2012-02-14", "close": 2.0329454, "volume": 892910.0}, {"date": "2012-02-15", "close": 2.07076764, "volume": 392292.0}, {"date": "2012-02-16", "close": 2.11804544, "volume": 335576.0}, {"date": "2012-02-17", "close": 2.10858988, "volume": 126532.0}, {"date": "2012-02-20", "close": 2.11804544, "volume": 374427.0}, {"date": "2012-02-21", "close": 2.13695656, "volume": 197161.0}, {"date": "2012-02-22", "close": 2.08967876, "volume": 131986.0}, {"date": "2012-02-23", "close": 2.11804544, "volume": 157356.0}, {"date": "2012-02-24", "close": 2.0802232, "volume": 132813.0}, {"date": "2012-02-27", "close": 2.09913432, "volume": 889160.0}, {"date": "2012-02-28", "close": 2.0802232, "volume": 387513.0}, {"date": "2012-02-29", "close": 2.04240096, "volume": 224171.0}, {"date": "2012-03-01", "close": 2.04240096, "volume": 547615.0}, {"date": "2012-03-02", "close": 2.05185652, "volume": 542793.0}, {"date": "2012-03-05", "close": 2.0802232, "volume": 447484.0}, {"date": "2012-03-06", "close": 2.02348984, "volume": 274297.0}, {"date": "2012-03-07", "close": 2.00457872, "volume": 634326.0}, {"date": "2012-03-08", "close": 2.01403428, "volume": 417900.0}, {"date": "2012-03-09", "close": 1.99512316, "volume": 325052.0}, {"date": "2012-03-12", "close": 2.01403428, "volume": 435092.0}, {"date": "2012-03-13", "close": 2.02348984, "volume": 53424.0}, {"date": "2012-03-14", "close": 2.06131208, "volume": 163599.0}, {"date": "2012-03-15", "close": 2.127501, "volume": 381019.0}, {"date": "2012-03-16", "close": 2.127501, "volume": 230702.0}, {"date": "2012-03-19", "close": 2.13695656, "volume": 1216646.0}, {"date": "2012-03-20", "close": 2.13695656, "volume": 242194.0}, {"date": "2012-03-21", "close": 2.1747788, "volume": 313799.0}, {"date": "2012-03-22", "close": 2.127501, "volume": 150973.0}, {"date": "2012-03-23", "close": 2.13695656, "volume": 853123.0}, {"date": "2012-03-26", "close": 2.127501, "volume": 400477.0}, {"date": "2012-03-27", "close": 2.127501, "volume": 884726.0}, {"date": "2012-03-28", "close": 2.127501, "volume": 247226.0}, {"date": "2012-03-29", "close": 2.15586768, "volume": 86130.0}, {"date": "2012-03-30", "close": 2.1747788, "volume": 285711.0}, {"date": "2012-04-02", "close": 2.127501, "volume": 155488.0}, {"date": "2012-04-03", "close": 2.14641212, "volume": 356954.0}, {"date": "2012-04-04", "close": 2.15586768, "volume": 182319.0}, {"date": "2012-04-05", "close": 2.11804544, "volume": 68504.0}, {"date": "2012-04-10", "close": 2.127501, "volume": 124446.0}, {"date": "2012-04-11", "close": 2.127501, "volume": 293127.0}, {"date": "2012-04-12", "close": 2.127501, "volume": 121065.0}, {"date": "2012-04-13", "close": 2.14641212, "volume": 506483.0}, {"date": "2012-04-16", "close": 2.13695656, "volume": 244492.0}, {"date": "2012-04-17", "close": 2.13695656, "volume": 1688569.0}, {"date": "2012-04-18", "close": 2.14641212, "volume": 37121.0}, {"date": "2012-04-19", "close": 2.15586768, "volume": 99819.0}, {"date": "2012-04-20", "close": 2.15586768, "volume": 94572.0}, {"date": "2012-04-23", "close": 2.15586768, "volume": 63132.0}, {"date": "2012-04-24", "close": 2.14641212, "volume": 135574.0}, {"date": "2012-04-26", "close": 2.16532324, "volume": 374729.0}, {"date": "2012-04-27", "close": 2.15586768, "volume": 490859.0}, {"date": "2012-04-30", "close": 2.14641212, "volume": 190335.0}, {"date": "2012-05-01", "close": 2.16532324, "volume": 191540.0}, {"date": "2012-05-02", "close": 2.18423436, "volume": 232672.0}, {"date": "2012-05-03", "close": 2.1747788, "volume": 98195.0}, {"date": "2012-05-04", "close": 2.18423436, "volume": 471311.0}, {"date": "2012-05-07", "close": 2.21260104, "volume": 408314.0}, {"date": "2012-05-08", "close": 2.18423436, "volume": 704734.0}, {"date": "2012-05-09", "close": 2.21260104, "volume": 351448.0}, {"date": "2012-05-10", "close": 2.19368992, "volume": 164705.0}, {"date": "2012-05-11", "close": 2.21260104, "volume": 262395.0}, {"date": "2012-05-14", "close": 2.20314548, "volume": 142992.0}, {"date": "2012-05-15", "close": 2.18423436, "volume": 278236.0}, {"date": "2012-05-16", "close": 2.18423436, "volume": 352460.0}, {"date": "2012-05-17", "close": 2.127501, "volume": 360547.0}, {"date": "2012-05-18", "close": 2.13695656, "volume": 350953.0}, {"date": "2012-05-21", "close": 2.13695656, "volume": 193780.0}, {"date": "2012-05-22", "close": 2.13695656, "volume": 317262.0}, {"date": "2012-05-23", "close": 2.14641212, "volume": 71251.0}, {"date": "2012-05-24", "close": 2.13695656, "volume": 538831.0}, {"date": "2012-05-25", "close": 2.15586768, "volume": 71843.0}, {"date": "2012-05-28", "close": 2.16532324, "volume": 130651.0}, {"date": "2012-05-29", "close": 2.15586768, "volume": 550279.0}, {"date": "2012-05-30", "close": 2.15586768, "volume": 379811.0}, {"date": "2012-05-31", "close": 2.14641212, "volume": 610341.0}, {"date": "2012-06-01", "close": 2.15586768, "volume": 227597.0}, {"date": "2012-06-04", "close": 2.1747788, "volume": 504169.0}, {"date": "2012-06-05", "close": 2.15586768, "volume": 1564371.0}, {"date": "2012-06-06", "close": 2.24096772, "volume": 880695.0}, {"date": "2012-06-07", "close": 2.32606776, "volume": 2125085.0}, {"date": "2012-06-08", "close": 2.30715664, "volume": 501237.0}, {"date": "2012-06-12", "close": 2.3166122, "volume": 416418.0}, {"date": "2012-06-13", "close": 2.30715664, "volume": 622128.0}, {"date": "2012-06-14", "close": 2.3166122, "volume": 326595.0}, {"date": "2012-06-15", "close": 2.2693344, "volume": 1068769.0}, {"date": "2012-06-18", "close": 2.29770108, "volume": 513374.0}, {"date": "2012-06-19", "close": 2.2693344, "volume": 615424.0}, {"date": "2012-06-20", "close": 2.2693344, "volume": 637482.0}, {"date": "2012-06-21", "close": 2.3166122, "volume": 686855.0}, {"date": "2012-06-22", "close": 2.36389, "volume": 527581.0}, {"date": "2012-06-25", "close": 2.34497888, "volume": 560892.0}, {"date": "2012-06-26", "close": 2.35443444, "volume": 902420.0}, {"date": "2012-06-27", "close": 2.39225668, "volume": 386515.0}, {"date": "2012-06-28", "close": 2.44899004, "volume": 998449.0}, {"date": "2012-06-29", "close": 2.4584456, "volume": 268759.0}, {"date": "2012-07-02", "close": 2.44899004, "volume": 377823.0}, {"date": "2012-07-03", "close": 2.4584456, "volume": 825341.0}, {"date": "2012-07-04", "close": 2.43007892, "volume": 137812.0}, {"date": "2012-07-05", "close": 2.44899004, "volume": 452983.0}, {"date": "2012-07-06", "close": 2.4584456, "volume": 406742.0}, {"date": "2012-07-09", "close": 2.5057234, "volume": 409992.0}, {"date": "2012-07-10", "close": 2.5057234, "volume": 1236092.0}, {"date": "2012-07-11", "close": 2.47735672, "volume": 786618.0}, {"date": "2012-07-12", "close": 2.47735672, "volume": 893288.0}, {"date": "2012-07-13", "close": 2.52463452, "volume": 934991.0}, {"date": "2012-07-16", "close": 2.5530012, "volume": 691375.0}, {"date": "2012-07-17", "close": 2.5530012, "volume": 574382.0}, {"date": "2012-07-18", "close": 2.61919012, "volume": 380867.0}, {"date": "2012-07-19", "close": 2.72320128, "volume": 738861.0}, {"date": "2012-07-20", "close": 2.6475568, "volume": 1555749.0}, {"date": "2012-07-23", "close": 2.6948346, "volume": 1150152.0}, {"date": "2012-07-24", "close": 2.73265684, "volume": 1315404.0}, {"date": "2012-07-25", "close": 2.7421124, "volume": 683410.0}, {"date": "2012-07-26", "close": 2.75156796, "volume": 1681133.0}, {"date": "2012-07-27", "close": 2.77047908, "volume": 6819207.0}, {"date": "2012-07-30", "close": 2.7893902, "volume": 593510.0}, {"date": "2012-07-31", "close": 2.89340136, "volume": 1250550.0}, {"date": "2012-08-01", "close": 2.94067916, "volume": 2263779.0}, {"date": "2012-08-02", "close": 2.89340136, "volume": 1062682.0}, {"date": "2012-08-03", "close": 2.87449024, "volume": 2386030.0}, {"date": "2012-08-06", "close": 2.90285692, "volume": 710281.0}, {"date": "2012-08-07", "close": 2.98795696, "volume": 994010.0}, {"date": "2012-08-08", "close": 3.03523476, "volume": 1077372.0}, {"date": "2012-08-09", "close": 2.91231248, "volume": 6842428.0}, {"date": "2012-08-10", "close": 2.836668, "volume": 3356565.0}, {"date": "2012-08-13", "close": 3.00686808, "volume": 2032564.0}, {"date": "2012-08-14", "close": 3.00686808, "volume": 1107413.0}, {"date": "2012-08-15", "close": 3.0257792, "volume": 667005.0}, {"date": "2012-08-16", "close": 3.2148904, "volume": 2225869.0}, {"date": "2012-08-17", "close": 3.19597928, "volume": 1789723.0}, {"date": "2012-08-20", "close": 3.309446, "volume": 1276725.0}, {"date": "2012-08-21", "close": 3.20543484, "volume": 1501220.0}, {"date": "2012-08-22", "close": 3.18652372, "volume": 1050976.0}, {"date": "2012-08-23", "close": 3.2621682, "volume": 1100227.0}, {"date": "2012-08-24", "close": 3.25271264, "volume": 507716.0}, {"date": "2012-08-27", "close": 3.17706816, "volume": 768295.0}, {"date": "2012-08-28", "close": 3.20543484, "volume": 446258.0}, {"date": "2012-08-29", "close": 3.23380152, "volume": 784897.0}, {"date": "2012-08-30", "close": 3.2148904, "volume": 752231.0}, {"date": "2012-08-31", "close": 3.20543484, "volume": 508491.0}, {"date": "2012-09-03", "close": 3.19597928, "volume": 580039.0}, {"date": "2012-09-04", "close": 3.1676126, "volume": 2887903.0}, {"date": "2012-09-05", "close": 3.2148904, "volume": 1022423.0}, {"date": "2012-09-06", "close": 3.20543484, "volume": 679141.0}, {"date": "2012-09-07", "close": 3.19597928, "volume": 708185.0}, {"date": "2012-09-10", "close": 3.073057, "volume": 1157295.0}, {"date": "2012-09-11", "close": 3.1203348, "volume": 645376.0}, {"date": "2012-09-12", "close": 3.1676126, "volume": 796881.0}, {"date": "2012-09-13", "close": 3.1203348, "volume": 562575.0}, {"date": "2012-09-14", "close": 3.14870148, "volume": 457052.0}, {"date": "2012-09-17", "close": 3.09196812, "volume": 489909.0}, {"date": "2012-09-18", "close": 3.01632364, "volume": 391266.0}, {"date": "2012-09-19", "close": 2.9785014, "volume": 906116.0}, {"date": "2012-09-20", "close": 3.01632364, "volume": 904116.0}, {"date": "2012-09-21", "close": 3.0257792, "volume": 962566.0}, {"date": "2012-09-24", "close": 3.00686808, "volume": 547087.0}, {"date": "2012-09-25", "close": 3.05414588, "volume": 1123943.0}, {"date": "2012-09-26", "close": 3.03523476, "volume": 457092.0}, {"date": "2012-09-27", "close": 3.073057, "volume": 534210.0}, {"date": "2012-09-28", "close": 3.04469032, "volume": 375941.0}, {"date": "2012-10-01", "close": 3.01632364, "volume": 244931.0}, {"date": "2012-10-02", "close": 3.04469032, "volume": 745453.0}, {"date": "2012-10-03", "close": 3.0257792, "volume": 567541.0}, {"date": "2012-10-04", "close": 3.13924592, "volume": 992147.0}, {"date": "2012-10-05", "close": 3.15815704, "volume": 357023.0}, {"date": "2012-10-08", "close": 3.15815704, "volume": 436115.0}, {"date": "2012-10-09", "close": 3.13924592, "volume": 708324.0}, {"date": "2012-10-10", "close": 3.19597928, "volume": 1225938.0}, {"date": "2012-10-11", "close": 3.20543484, "volume": 403699.0}, {"date": "2012-10-12", "close": 3.18652372, "volume": 233861.0}, {"date": "2012-10-15", "close": 3.18652372, "volume": 246864.0}, {"date": "2012-10-16", "close": 3.2148904, "volume": 831750.0}, {"date": "2012-10-17", "close": 3.2621682, "volume": 994412.0}, {"date": "2012-10-18", "close": 3.27162376, "volume": 317988.0}, {"date": "2012-10-19", "close": 3.32835712, "volume": 473105.0}, {"date": "2012-10-22", "close": 3.29053488, "volume": 301038.0}, {"date": "2012-10-23", "close": 3.37563492, "volume": 367352.0}, {"date": "2012-10-24", "close": 3.47019052, "volume": 566229.0}, {"date": "2012-10-25", "close": 3.56474612, "volume": 461241.0}, {"date": "2012-10-26", "close": 3.5931128, "volume": 596538.0}, {"date": "2012-10-29", "close": 3.6403906, "volume": 457945.0}, {"date": "2012-10-30", "close": 3.66875728, "volume": 2700232.0}, {"date": "2012-10-31", "close": 3.74440176, "volume": 917021.0}, {"date": "2012-11-01", "close": 3.62147948, "volume": 876886.0}, {"date": "2012-11-02", "close": 3.58365724, "volume": 840155.0}, {"date": "2012-11-05", "close": 3.5931128, "volume": 222215.0}, {"date": "2012-11-06", "close": 3.61202392, "volume": 701805.0}, {"date": "2012-11-07", "close": 3.70657952, "volume": 655575.0}, {"date": "2012-11-08", "close": 3.67821284, "volume": 534618.0}, {"date": "2012-11-09", "close": 3.79167956, "volume": 700638.0}, {"date": "2012-11-12", "close": 3.8767796, "volume": 1089276.0}, {"date": "2012-11-13", "close": 3.81059068, "volume": 1224887.0}, {"date": "2012-11-14", "close": 3.71603508, "volume": 1581704.0}, {"date": "2012-11-15", "close": 3.6876684, "volume": 1200977.0}, {"date": "2012-11-16", "close": 3.74440176, "volume": 920324.0}, {"date": "2012-11-19", "close": 3.83895736, "volume": 959299.0}, {"date": "2012-11-20", "close": 3.7349462, "volume": 1581533.0}, {"date": "2012-11-21", "close": 3.52692388, "volume": 1219623.0}, {"date": "2012-11-22", "close": 3.5931128, "volume": 555142.0}, {"date": "2012-11-23", "close": 3.4985572, "volume": 367111.0}, {"date": "2012-11-26", "close": 3.47964608, "volume": 896019.0}, {"date": "2012-11-27", "close": 3.51746832, "volume": 1258326.0}, {"date": "2012-11-28", "close": 3.50801276, "volume": 374305.0}, {"date": "2012-11-29", "close": 3.61202392, "volume": 406583.0}, {"date": "2012-11-30", "close": 3.62147948, "volume": 461801.0}, {"date": "2012-12-03", "close": 3.61202392, "volume": 536485.0}, {"date": "2012-12-04", "close": 3.5931128, "volume": 764046.0}, {"date": "2012-12-05", "close": 3.5931128, "volume": 492298.0}, {"date": "2012-12-06", "close": 3.5931128, "volume": 862451.0}, {"date": "2012-12-07", "close": 3.57420168, "volume": 586578.0}, {"date": "2012-12-10", "close": 3.57420168, "volume": 356092.0}, {"date": "2012-12-11", "close": 3.52692388, "volume": 355912.0}, {"date": "2012-12-12", "close": 3.5931128, "volume": 459268.0}, {"date": "2012-12-13", "close": 3.63093504, "volume": 647533.0}, {"date": "2012-12-14", "close": 3.66875728, "volume": 836535.0}, {"date": "2012-12-17", "close": 3.64984616, "volume": 487604.0}, {"date": "2012-12-18", "close": 3.57420168, "volume": 470010.0}, {"date": "2012-12-19", "close": 3.545835, "volume": 476290.0}, {"date": "2012-12-20", "close": 3.42291272, "volume": 1296219.0}, {"date": "2012-12-21", "close": 3.38509048, "volume": 603104.0}, {"date": "2012-12-24", "close": 3.37563492, "volume": 101358.0}, {"date": "2012-12-27", "close": 3.545835, "volume": 371601.0}, {"date": "2012-12-28", "close": 3.48910164, "volume": 145883.0}, {"date": "2012-12-31", "close": 3.51746832, "volume": 71725.0}, {"date": "2013-01-02", "close": 3.5931128, "volume": 215881.0}, {"date": "2013-01-03", "close": 3.65930172, "volume": 326559.0}, {"date": "2013-01-04", "close": 3.65930172, "volume": 314900.0}, {"date": "2013-01-07", "close": 3.545835, "volume": 422601.0}, {"date": "2013-01-08", "close": 3.57420168, "volume": 602618.0}, {"date": "2013-01-09", "close": 3.60256836, "volume": 264661.0}, {"date": "2013-01-10", "close": 3.47019052, "volume": 543931.0}, {"date": "2013-01-11", "close": 3.46073496, "volume": 330727.0}, {"date": "2013-01-14", "close": 3.41345716, "volume": 228955.0}, {"date": "2013-01-15", "close": 3.36617936, "volume": 289879.0}, {"date": "2013-01-16", "close": 3.4040016, "volume": 388476.0}, {"date": "2013-01-17", "close": 3.33781268, "volume": 512190.0}, {"date": "2013-01-18", "close": 3.3567238, "volume": 868540.0}, {"date": "2013-01-21", "close": 3.37563492, "volume": 846782.0}, {"date": "2013-01-22", "close": 3.44182384, "volume": 351120.0}, {"date": "2013-01-23", "close": 3.4040016, "volume": 464928.0}, {"date": "2013-01-24", "close": 3.50801276, "volume": 1170930.0}, {"date": "2013-01-25", "close": 3.62147948, "volume": 540578.0}, {"date": "2013-01-29", "close": 3.93351296, "volume": 1205925.0}, {"date": "2013-01-30", "close": 3.86732404, "volume": 539759.0}, {"date": "2013-01-31", "close": 3.80113512, "volume": 674414.0}, {"date": "2013-02-01", "close": 3.782224, "volume": 367052.0}, {"date": "2013-02-04", "close": 3.79167956, "volume": 420364.0}, {"date": "2013-02-05", "close": 3.77276844, "volume": 1286163.0}, {"date": "2013-02-06", "close": 3.82004624, "volume": 547575.0}, {"date": "2013-02-07", "close": 3.77276844, "volume": 2452221.0}, {"date": "2013-02-08", "close": 3.79167956, "volume": 609463.0}, {"date": "2013-02-11", "close": 3.81059068, "volume": 547209.0}, {"date": "2013-02-12", "close": 3.83895736, "volume": 837537.0}, {"date": "2013-02-13", "close": 3.86732404, "volume": 729611.0}, {"date": "2013-02-14", "close": 3.8295018, "volume": 621760.0}, {"date": "2013-02-15", "close": 3.82004624, "volume": 2734351.0}, {"date": "2013-02-18", "close": 4.018613, "volume": 668382.0}, {"date": "2013-02-19", "close": 3.98079076, "volume": 475224.0}, {"date": "2013-02-20", "close": 3.9240574, "volume": 829130.0}, {"date": "2013-02-21", "close": 3.80113512, "volume": 921849.0}, {"date": "2013-02-22", "close": 3.8767796, "volume": 514070.0}, {"date": "2013-02-25", "close": 3.94296852, "volume": 287312.0}, {"date": "2013-02-26", "close": 3.8767796, "volume": 596854.0}, {"date": "2013-02-27", "close": 3.80113512, "volume": 623203.0}, {"date": "2013-02-28", "close": 3.82004624, "volume": 575446.0}, {"date": "2013-03-01", "close": 3.7349462, "volume": 642406.0}, {"date": "2013-03-04", "close": 3.82004624, "volume": 498413.0}, {"date": "2013-03-05", "close": 3.89569072, "volume": 424549.0}, {"date": "2013-03-06", "close": 3.9240574, "volume": 584072.0}, {"date": "2013-03-07", "close": 3.93351296, "volume": 254995.0}, {"date": "2013-03-08", "close": 3.8767796, "volume": 434669.0}, {"date": "2013-03-11", "close": 3.90514628, "volume": 273221.0}, {"date": "2013-03-12", "close": 3.88623516, "volume": 453920.0}, {"date": "2013-03-13", "close": 3.83895736, "volume": 684442.0}, {"date": "2013-03-14", "close": 3.8767796, "volume": 594836.0}, {"date": "2013-03-15", "close": 3.93351296, "volume": 665159.0}, {"date": "2013-03-18", "close": 3.86732404, "volume": 621458.0}, {"date": "2013-03-19", "close": 3.7349462, "volume": 1318273.0}, {"date": "2013-03-20", "close": 3.83895736, "volume": 1316842.0}, {"date": "2013-03-21", "close": 3.8295018, "volume": 1014235.0}, {"date": "2013-03-22", "close": 3.76331288, "volume": 456267.0}, {"date": "2013-03-25", "close": 3.782224, "volume": 234318.0}, {"date": "2013-03-26", "close": 3.75385732, "volume": 567953.0}, {"date": "2013-03-27", "close": 3.782224, "volume": 1467052.0}, {"date": "2013-03-28", "close": 3.81059068, "volume": 192453.0}, {"date": "2013-04-02", "close": 3.76331288, "volume": 630047.0}, {"date": "2013-04-03", "close": 3.74440176, "volume": 452631.0}, {"date": "2013-04-04", "close": 3.72549064, "volume": 403350.0}, {"date": "2013-04-05", "close": 3.6876684, "volume": 406286.0}, {"date": "2013-04-08", "close": 3.71603508, "volume": 821727.0}, {"date": "2013-04-09", "close": 3.66875728, "volume": 938257.0}, {"date": "2013-04-10", "close": 3.62147948, "volume": 871416.0}, {"date": "2013-04-11", "close": 3.7349462, "volume": 1056405.0}, {"date": "2013-04-12", "close": 3.782224, "volume": 577047.0}, {"date": "2013-04-15", "close": 3.70657952, "volume": 266580.0}, {"date": "2013-04-16", "close": 3.70657952, "volume": 372892.0}, {"date": "2013-04-17", "close": 3.782224, "volume": 880741.0}, {"date": "2013-04-18", "close": 3.67821284, "volume": 450268.0}, {"date": "2013-04-19", "close": 3.6403906, "volume": 458932.0}, {"date": "2013-04-22", "close": 3.72549064, "volume": 313569.0}, {"date": "2013-04-23", "close": 3.70657952, "volume": 250732.0}, {"date": "2013-04-24", "close": 3.782224, "volume": 457351.0}, {"date": "2013-04-26", "close": 3.86732404, "volume": 630237.0}, {"date": "2013-04-29", "close": 3.82004624, "volume": 356712.0}, {"date": "2013-04-30", "close": 3.9713352, "volume": 781511.0}, {"date": "2013-05-01", "close": 3.89569072, "volume": 578120.0}, {"date": "2013-05-02", "close": 3.84841292, "volume": 323795.0}, {"date": "2013-05-03", "close": 3.88623516, "volume": 253788.0}, {"date": "2013-05-07", "close": 3.9713352, "volume": 3530964.0}, {"date": "2013-05-08", "close": 4.1131686, "volume": 1873382.0}, {"date": "2013-05-09", "close": 4.23609088, "volume": 817691.0}, {"date": "2013-05-10", "close": 4.32119092, "volume": 1265238.0}, {"date": "2013-05-13", "close": 4.15099084, "volume": 1112554.0}, {"date": "2013-05-14", "close": 4.1604464, "volume": 893265.0}, {"date": "2013-05-15", "close": 4.3968354, "volume": 1244841.0}, {"date": "2013-05-16", "close": 4.36846872, "volume": 853145.0}, {"date": "2013-05-17", "close": 4.4441132, "volume": 951231.0}, {"date": "2013-05-20", "close": 4.3495576, "volume": 768626.0}, {"date": "2013-05-21", "close": 4.3495576, "volume": 867026.0}, {"date": "2013-05-22", "close": 4.29282424, "volume": 838626.0}, {"date": "2013-05-23", "close": 4.26445756, "volume": 809752.0}, {"date": "2013-05-24", "close": 4.21717976, "volume": 856404.0}, {"date": "2013-05-27", "close": 4.15099084, "volume": 1130699.0}, {"date": "2013-05-28", "close": 4.1131686, "volume": 1168268.0}, {"date": "2013-05-29", "close": 4.15099084, "volume": 991503.0}, {"date": "2013-05-30", "close": 4.17935752, "volume": 1107921.0}, {"date": "2013-05-31", "close": 4.26445756, "volume": 1309974.0}, {"date": "2013-06-03", "close": 4.15099084, "volume": 827310.0}, {"date": "2013-06-04", "close": 4.255002, "volume": 549680.0}, {"date": "2013-06-05", "close": 4.28336868, "volume": 737140.0}, {"date": "2013-06-06", "close": 4.0658908, "volume": 1543169.0}, {"date": "2013-06-07", "close": 4.0658908, "volume": 1021196.0}, {"date": "2013-06-11", "close": 4.018613, "volume": 738835.0}, {"date": "2013-06-12", "close": 4.1131686, "volume": 852540.0}, {"date": "2013-06-13", "close": 3.94296852, "volume": 1315516.0}, {"date": "2013-06-14", "close": 4.18881308, "volume": 1326705.0}, {"date": "2013-06-17", "close": 4.17935752, "volume": 595494.0}, {"date": "2013-06-18", "close": 4.17935752, "volume": 876679.0}, {"date": "2013-06-19", "close": 4.2077242, "volume": 477611.0}, {"date": "2013-06-20", "close": 4.22663532, "volume": 2569455.0}, {"date": "2013-06-21", "close": 4.17935752, "volume": 1255967.0}, {"date": "2013-06-24", "close": 4.1131686, "volume": 407432.0}, {"date": "2013-06-25", "close": 4.09425748, "volume": 1020156.0}, {"date": "2013-06-26", "close": 4.22663532, "volume": 506524.0}, {"date": "2013-06-27", "close": 4.16990196, "volume": 974796.0}, {"date": "2013-06-28", "close": 4.12262416, "volume": 833091.0}, {"date": "2013-07-01", "close": 4.10371304, "volume": 858458.0}, {"date": "2013-07-02", "close": 4.17935752, "volume": 1170495.0}, {"date": "2013-07-03", "close": 4.18881308, "volume": 409545.0}, {"date": "2013-07-04", "close": 4.36846872, "volume": 627940.0}, {"date": "2013-07-05", "close": 4.28336868, "volume": 1212129.0}, {"date": "2013-07-08", "close": 4.28336868, "volume": 664210.0}, {"date": "2013-07-09", "close": 4.32119092, "volume": 1181807.0}, {"date": "2013-07-10", "close": 4.40629096, "volume": 1138790.0}, {"date": "2013-07-11", "close": 4.41574652, "volume": 448800.0}, {"date": "2013-07-12", "close": 4.41574652, "volume": 380323.0}, {"date": "2013-07-15", "close": 4.38737984, "volume": 316660.0}, {"date": "2013-07-16", "close": 4.36846872, "volume": 423459.0}, {"date": "2013-07-17", "close": 4.33064648, "volume": 1096772.0}, {"date": "2013-07-18", "close": 4.3022798, "volume": 634469.0}, {"date": "2013-07-19", "close": 4.27391312, "volume": 161409.0}, {"date": "2013-07-22", "close": 4.255002, "volume": 670504.0}, {"date": "2013-07-23", "close": 4.34010204, "volume": 1049012.0}, {"date": "2013-07-24", "close": 4.21717976, "volume": 871333.0}, {"date": "2013-07-25", "close": 4.27391312, "volume": 425575.0}, {"date": "2013-07-26", "close": 4.255002, "volume": 406253.0}, {"date": "2013-07-29", "close": 4.29282424, "volume": 443586.0}, {"date": "2013-07-30", "close": 4.28336868, "volume": 420007.0}, {"date": "2013-07-31", "close": 4.3022798, "volume": 425520.0}, {"date": "2013-08-01", "close": 4.28336868, "volume": 475954.0}, {"date": "2013-08-02", "close": 4.42520208, "volume": 999404.0}, {"date": "2013-08-05", "close": 4.34010204, "volume": 439813.0}, {"date": "2013-08-06", "close": 4.38737984, "volume": 625193.0}, {"date": "2013-08-07", "close": 4.40629096, "volume": 1451767.0}, {"date": "2013-08-08", "close": 4.26445756, "volume": 726097.0}, {"date": "2013-08-09", "close": 4.12262416, "volume": 1663925.0}, {"date": "2013-08-12", "close": 4.10371304, "volume": 1317151.0}, {"date": "2013-08-13", "close": 4.24554644, "volume": 733030.0}, {"date": "2013-08-14", "close": 4.31173536, "volume": 703253.0}, {"date": "2013-08-15", "close": 4.21717976, "volume": 579471.0}, {"date": "2013-08-16", "close": 4.19826864, "volume": 390792.0}, {"date": "2013-08-19", "close": 4.1604464, "volume": 449564.0}, {"date": "2013-08-20", "close": 4.13207972, "volume": 453970.0}, {"date": "2013-08-21", "close": 4.1131686, "volume": 421473.0}, {"date": "2013-08-22", "close": 4.1131686, "volume": 570195.0}, {"date": "2013-08-23", "close": 4.1604464, "volume": 499636.0}, {"date": "2013-08-26", "close": 4.17935752, "volume": 330555.0}, {"date": "2013-08-27", "close": 4.10371304, "volume": 642843.0}, {"date": "2013-08-28", "close": 4.1131686, "volume": 901878.0}, {"date": "2013-08-29", "close": 4.08480192, "volume": 479699.0}, {"date": "2013-08-30", "close": 4.16990196, "volume": 382857.0}, {"date": "2013-09-02", "close": 4.15099084, "volume": 520883.0}, {"date": "2013-09-03", "close": 4.18881308, "volume": 348840.0}, {"date": "2013-09-04", "close": 4.14153528, "volume": 653462.0}, {"date": "2013-09-05", "close": 4.14153528, "volume": 295189.0}, {"date": "2013-09-06", "close": 4.15099084, "volume": 872720.0}, {"date": "2013-09-09", "close": 4.09425748, "volume": 671303.0}, {"date": "2013-09-10", "close": 4.0658908, "volume": 196228.0}, {"date": "2013-09-11", "close": 3.91460184, "volume": 882415.0}, {"date": "2013-09-12", "close": 3.9713352, "volume": 1658703.0}, {"date": "2013-09-13", "close": 3.9713352, "volume": 599557.0}, {"date": "2013-09-16", "close": 3.93351296, "volume": 786575.0}, {"date": "2013-09-17", "close": 3.89569072, "volume": 1358327.0}, {"date": "2013-09-18", "close": 3.782224, "volume": 1083620.0}, {"date": "2013-09-19", "close": 3.99024632, "volume": 1729477.0}, {"date": "2013-09-20", "close": 3.98079076, "volume": 2039163.0}, {"date": "2013-09-23", "close": 3.95242408, "volume": 728019.0}, {"date": "2013-09-24", "close": 3.9713352, "volume": 528584.0}, {"date": "2013-09-25", "close": 3.98079076, "volume": 510355.0}, {"date": "2013-09-26", "close": 4.05643524, "volume": 826261.0}, {"date": "2013-09-27", "close": 4.10371304, "volume": 963092.0}, {"date": "2013-09-30", "close": 4.10371304, "volume": 644709.0}, {"date": "2013-10-01", "close": 4.1131686, "volume": 670603.0}, {"date": "2013-10-02", "close": 4.10371304, "volume": 2432936.0}, {"date": "2013-10-03", "close": 4.23609088, "volume": 768077.0}, {"date": "2013-10-04", "close": 4.18881308, "volume": 486293.0}, {"date": "2013-10-07", "close": 4.07534636, "volume": 401935.0}, {"date": "2013-10-08", "close": 4.08480192, "volume": 556473.0}, {"date": "2013-10-09", "close": 4.10371304, "volume": 433059.0}, {"date": "2013-10-10", "close": 4.0658908, "volume": 726227.0}, {"date": "2013-10-11", "close": 4.17935752, "volume": 569251.0}, {"date": "2013-10-14", "close": 4.0658908, "volume": 820667.0}, {"date": "2013-10-15", "close": 4.19826864, "volume": 420317.0}, {"date": "2013-10-16", "close": 4.14153528, "volume": 275107.0}, {"date": "2013-10-17", "close": 4.13207972, "volume": 490124.0}, {"date": "2013-10-18", "close": 4.24554644, "volume": 426099.0}, {"date": "2013-10-21", "close": 4.32119092, "volume": 373209.0}, {"date": "2013-10-22", "close": 4.3968354, "volume": 504847.0}, {"date": "2013-10-23", "close": 4.47247988, "volume": 902243.0}, {"date": "2013-10-24", "close": 4.51975768, "volume": 727956.0}, {"date": "2013-10-25", "close": 4.5859466, "volume": 984331.0}, {"date": "2013-10-28", "close": 4.57649104, "volume": 1207049.0}, {"date": "2013-10-29", "close": 4.48193544, "volume": 2747788.0}, {"date": "2013-10-30", "close": 4.4441132, "volume": 584542.0}, {"date": "2013-10-31", "close": 4.4441132, "volume": 398339.0}, {"date": "2013-11-01", "close": 4.46302432, "volume": 279536.0}, {"date": "2013-11-04", "close": 4.32119092, "volume": 383218.0}, {"date": "2013-11-05", "close": 4.3968354, "volume": 185309.0}, {"date": "2013-11-06", "close": 4.255002, "volume": 876753.0}, {"date": "2013-11-07", "close": 4.35901316, "volume": 425624.0}, {"date": "2013-11-08", "close": 4.34010204, "volume": 482367.0}, {"date": "2013-11-11", "close": 4.35901316, "volume": 565023.0}, {"date": "2013-11-12", "close": 4.4441132, "volume": 598237.0}, {"date": "2013-11-13", "close": 4.36846872, "volume": 611283.0}, {"date": "2013-11-14", "close": 4.33064648, "volume": 677400.0}, {"date": "2013-11-15", "close": 4.36846872, "volume": 761344.0}, {"date": "2013-11-18", "close": 4.29282424, "volume": 476948.0}, {"date": "2013-11-19", "close": 4.32119092, "volume": 1272374.0}, {"date": "2013-11-20", "close": 4.23609088, "volume": 314622.0}, {"date": "2013-11-21", "close": 4.21717976, "volume": 1012545.0}, {"date": "2013-11-22", "close": 4.36846872, "volume": 399240.0}, {"date": "2013-11-25", "close": 4.31173536, "volume": 624089.0}, {"date": "2013-11-26", "close": 4.18881308, "volume": 818480.0}, {"date": "2013-11-27", "close": 4.17935752, "volume": 443599.0}, {"date": "2013-11-28", "close": 4.24554644, "volume": 699069.0}, {"date": "2013-11-29", "close": 4.17935752, "volume": 314670.0}, {"date": "2013-12-02", "close": 4.07534636, "volume": 734629.0}, {"date": "2013-12-03", "close": 3.96187964, "volume": 694005.0}, {"date": "2013-12-04", "close": 4.13207972, "volume": 647897.0}, {"date": "2013-12-05", "close": 4.03752412, "volume": 885144.0}, {"date": "2013-12-06", "close": 4.018613, "volume": 354730.0}, {"date": "2013-12-09", "close": 3.93351296, "volume": 437600.0}, {"date": "2013-12-10", "close": 3.98079076, "volume": 1224920.0}, {"date": "2013-12-11", "close": 3.91460184, "volume": 327968.0}, {"date": "2013-12-12", "close": 3.89569072, "volume": 1678153.0}, {"date": "2013-12-13", "close": 4.00915744, "volume": 1249817.0}, {"date": "2013-12-16", "close": 3.96187964, "volume": 517460.0}, {"date": "2013-12-17", "close": 3.95242408, "volume": 917731.0}, {"date": "2013-12-18", "close": 3.96187964, "volume": 572271.0}, {"date": "2013-12-19", "close": 3.98079076, "volume": 1299643.0}, {"date": "2013-12-20", "close": 4.07534636, "volume": 1083025.0}, {"date": "2013-12-23", "close": 4.08480192, "volume": 733153.0}, {"date": "2013-12-24", "close": 4.13207972, "volume": 402878.0}, {"date": "2013-12-27", "close": 4.13207972, "volume": 168352.0}, {"date": "2013-12-30", "close": 4.21717976, "volume": 362666.0}, {"date": "2013-12-31", "close": 4.22663532, "volume": 224498.0}, {"date": "2014-01-02", "close": 4.21717976, "volume": 252081.0}, {"date": "2014-01-03", "close": 4.13207972, "volume": 307087.0}, {"date": "2014-01-06", "close": 4.13207972, "volume": 400015.0}, {"date": "2014-01-07", "close": 4.04697968, "volume": 351429.0}, {"date": "2014-01-08", "close": 4.018613, "volume": 478128.0}, {"date": "2014-01-09", "close": 4.04697968, "volume": 307975.0}, {"date": "2014-01-10", "close": 4.0658908, "volume": 271302.0}, {"date": "2014-01-13", "close": 4.00915744, "volume": 394222.0}, {"date": "2014-01-14", "close": 3.93351296, "volume": 513876.0}, {"date": "2014-01-15", "close": 4.00915744, "volume": 734828.0}, {"date": "2014-01-16", "close": 3.99970188, "volume": 523628.0}, {"date": "2014-01-17", "close": 3.93351296, "volume": 495516.0}, {"date": "2014-01-20", "close": 3.91460184, "volume": 506138.0}, {"date": "2014-01-21", "close": 3.95242408, "volume": 819588.0}, {"date": "2014-01-22", "close": 3.9713352, "volume": 1081256.0}, {"date": "2014-01-23", "close": 3.85786848, "volume": 641658.0}, {"date": "2014-01-24", "close": 3.79167956, "volume": 941469.0}, {"date": "2014-01-28", "close": 3.65930172, "volume": 1890754.0}, {"date": "2014-01-29", "close": 3.82004624, "volume": 875423.0}, {"date": "2014-01-30", "close": 3.7349462, "volume": 734074.0}, {"date": "2014-01-31", "close": 3.8295018, "volume": 751605.0}, {"date": "2014-02-03", "close": 3.85786848, "volume": 921405.0}, {"date": "2014-02-04", "close": 3.82004624, "volume": 1718744.0}, {"date": "2014-02-05", "close": 3.90514628, "volume": 1049810.0}, {"date": "2014-02-06", "close": 3.9240574, "volume": 3304035.0}, {"date": "2014-02-07", "close": 3.8767796, "volume": 2703936.0}, {"date": "2014-02-10", "close": 3.81059068, "volume": 2338667.0}, {"date": "2014-02-11", "close": 3.782224, "volume": 1487926.0}, {"date": "2014-02-12", "close": 3.88623516, "volume": 1316055.0}, {"date": "2014-02-13", "close": 3.84841292, "volume": 923262.0}, {"date": "2014-02-14", "close": 3.84841292, "volume": 797273.0}, {"date": "2014-02-17", "close": 3.9240574, "volume": 792670.0}, {"date": "2014-02-18", "close": 3.9240574, "volume": 844633.0}, {"date": "2014-02-19", "close": 3.85786848, "volume": 1178403.0}, {"date": "2014-02-20", "close": 4.00915744, "volume": 1405569.0}, {"date": "2014-02-21", "close": 3.93351296, "volume": 622446.0}, {"date": "2014-02-24", "close": 3.84841292, "volume": 1564949.0}, {"date": "2014-02-25", "close": 3.83895736, "volume": 1048088.0}, {"date": "2014-02-26", "close": 3.80113512, "volume": 706273.0}, {"date": "2014-02-27", "close": 3.66875728, "volume": 1885460.0}, {"date": "2014-02-28", "close": 3.65930172, "volume": 1325387.0}, {"date": "2014-03-03", "close": 3.69712396, "volume": 946653.0}, {"date": "2014-03-04", "close": 3.72549064, "volume": 849361.0}, {"date": "2014-03-05", "close": 3.7349462, "volume": 1105651.0}, {"date": "2014-03-06", "close": 3.69712396, "volume": 1317034.0}, {"date": "2014-03-07", "close": 3.62147948, "volume": 841414.0}, {"date": "2014-03-10", "close": 3.47019052, "volume": 1325748.0}, {"date": "2014-03-11", "close": 3.51746832, "volume": 1340323.0}, {"date": "2014-03-12", "close": 3.47964608, "volume": 1023095.0}, {"date": "2014-03-13", "close": 3.44182384, "volume": 1813357.0}, {"date": "2014-03-14", "close": 3.43236828, "volume": 1558706.0}, {"date": "2014-03-17", "close": 3.37563492, "volume": 1670801.0}, {"date": "2014-03-18", "close": 3.41345716, "volume": 1329618.0}, {"date": "2014-03-19", "close": 3.41345716, "volume": 1338450.0}, {"date": "2014-03-20", "close": 3.4040016, "volume": 1984105.0}, {"date": "2014-03-21", "close": 3.36617936, "volume": 1176807.0}, {"date": "2014-03-24", "close": 3.4040016, "volume": 1157145.0}, {"date": "2014-03-25", "close": 3.31890156, "volume": 1293348.0}, {"date": "2014-03-26", "close": 3.38509048, "volume": 1044893.0}, {"date": "2014-03-27", "close": 3.34726824, "volume": 975060.0}, {"date": "2014-03-28", "close": 3.38509048, "volume": 571087.0}, {"date": "2014-03-31", "close": 3.4040016, "volume": 1329653.0}, {"date": "2014-04-01", "close": 3.36617936, "volume": 1004694.0}, {"date": "2014-04-02", "close": 3.28107932, "volume": 2920931.0}, {"date": "2014-04-03", "close": 3.25271264, "volume": 1761484.0}, {"date": "2014-04-04", "close": 3.37563492, "volume": 1486665.0}, {"date": "2014-04-07", "close": 3.43236828, "volume": 1142919.0}, {"date": "2014-04-08", "close": 3.38509048, "volume": 1018893.0}, {"date": "2014-04-09", "close": 3.47019052, "volume": 969379.0}, {"date": "2014-04-10", "close": 3.58365724, "volume": 1557751.0}, {"date": "2014-04-11", "close": 3.50801276, "volume": 1648880.0}, {"date": "2014-04-14", "close": 3.46073496, "volume": 819215.0}, {"date": "2014-04-15", "close": 3.43236828, "volume": 634504.0}, {"date": "2014-04-16", "close": 3.50801276, "volume": 535119.0}, {"date": "2014-04-17", "close": 3.51746832, "volume": 617346.0}, {"date": "2014-04-22", "close": 3.51746832, "volume": 378988.0}, {"date": "2014-04-23", "close": 3.58365724, "volume": 591270.0}, {"date": "2014-04-24", "close": 3.5931128, "volume": 737573.0}, {"date": "2014-04-28", "close": 3.53637944, "volume": 462082.0}, {"date": "2014-04-29", "close": 3.5931128, "volume": 1119376.0}, {"date": "2014-04-30", "close": 3.64984616, "volume": 1129406.0}, {"date": "2014-05-01", "close": 3.63093504, "volume": 1098327.0}, {"date": "2014-05-02", "close": 3.5931128, "volume": 1077326.0}, {"date": "2014-05-05", "close": 3.53637944, "volume": 1500642.0}, {"date": "2014-05-06", "close": 3.53637944, "volume": 802071.0}, {"date": "2014-05-07", "close": 3.4512794, "volume": 608257.0}, {"date": "2014-05-08", "close": 3.4985572, "volume": 630728.0}, {"date": "2014-05-09", "close": 3.42291272, "volume": 594119.0}, {"date": "2014-05-12", "close": 3.44182384, "volume": 365563.0}, {"date": "2014-05-13", "close": 3.46073496, "volume": 827568.0}, {"date": "2014-05-14", "close": 3.47019052, "volume": 646506.0}, {"date": "2014-05-15", "close": 3.47964608, "volume": 417852.0}, {"date": "2014-05-16", "close": 3.4512794, "volume": 1886967.0}, {"date": "2014-05-19", "close": 3.3567238, "volume": 1068232.0}, {"date": "2014-05-20", "close": 3.25271264, "volume": 1689284.0}, {"date": "2014-05-21", "close": 3.1676126, "volume": 1286044.0}, {"date": "2014-05-22", "close": 3.20543484, "volume": 551967.0}, {"date": "2014-05-23", "close": 3.18652372, "volume": 688345.0}, {"date": "2014-05-26", "close": 3.23380152, "volume": 418877.0}, {"date": "2014-05-27", "close": 3.28107932, "volume": 779467.0}, {"date": "2014-05-28", "close": 3.25271264, "volume": 770231.0}, {"date": "2014-05-29", "close": 3.24325708, "volume": 639627.0}, {"date": "2014-05-30", "close": 3.24325708, "volume": 1435884.0}, {"date": "2014-06-02", "close": 3.20543484, "volume": 675914.0}, {"date": "2014-06-03", "close": 3.14870148, "volume": 713948.0}, {"date": "2014-06-04", "close": 3.1203348, "volume": 424639.0}, {"date": "2014-06-05", "close": 3.1203348, "volume": 2009664.0}, {"date": "2014-06-06", "close": 3.29053488, "volume": 1011906.0}, {"date": "2014-06-10", "close": 3.2148904, "volume": 741516.0}, {"date": "2014-06-11", "close": 3.23380152, "volume": 777002.0}, {"date": "2014-06-12", "close": 3.15815704, "volume": 624996.0}, {"date": "2014-06-13", "close": 3.073057, "volume": 1037029.0}, {"date": "2014-06-16", "close": 3.06360144, "volume": 511546.0}, {"date": "2014-06-17", "close": 2.9312236, "volume": 1545625.0}, {"date": "2014-06-18", "close": 2.94067916, "volume": 1779525.0}, {"date": "2014-06-19", "close": 2.9312236, "volume": 1117594.0}, {"date": "2014-06-20", "close": 2.94067916, "volume": 1079399.0}, {"date": "2014-06-23", "close": 3.00686808, "volume": 919453.0}, {"date": "2014-06-24", "close": 2.9312236, "volume": 1347784.0}, {"date": "2014-06-25", "close": 2.96904584, "volume": 729314.0}, {"date": "2014-06-26", "close": 3.03523476, "volume": 943720.0}, {"date": "2014-06-27", "close": 3.00686808, "volume": 697394.0}, {"date": "2014-06-30", "close": 2.99741252, "volume": 525936.0}, {"date": "2014-07-01", "close": 3.01632364, "volume": 681068.0}, {"date": "2014-07-02", "close": 3.073057, "volume": 902554.0}, {"date": "2014-07-03", "close": 3.073057, "volume": 740795.0}, {"date": "2014-07-04", "close": 3.073057, "volume": 530290.0}, {"date": "2014-07-07", "close": 3.073057, "volume": 390495.0}, {"date": "2014-07-08", "close": 3.073057, "volume": 2146216.0}, {"date": "2014-07-09", "close": 3.03523476, "volume": 548530.0}, {"date": "2014-07-10", "close": 3.10142368, "volume": 1765804.0}, {"date": "2014-07-11", "close": 3.05414588, "volume": 704151.0}, {"date": "2014-07-14", "close": 3.12979036, "volume": 1785099.0}, {"date": "2014-07-15", "close": 3.14870148, "volume": 728914.0}, {"date": "2014-07-16", "close": 3.19597928, "volume": 732196.0}, {"date": "2014-07-17", "close": 3.3567238, "volume": 1876720.0}, {"date": "2014-07-18", "close": 3.46073496, "volume": 1686937.0}, {"date": "2014-07-21", "close": 3.51746832, "volume": 1437803.0}, {"date": "2014-07-22", "close": 3.55529056, "volume": 1010785.0}, {"date": "2014-07-23", "close": 3.55529056, "volume": 1182069.0}, {"date": "2014-07-24", "close": 3.52692388, "volume": 865752.0}, {"date": "2014-07-25", "close": 3.545835, "volume": 685929.0}, {"date": "2014-07-28", "close": 3.545835, "volume": 787722.0}, {"date": "2014-07-29", "close": 3.53637944, "volume": 539160.0}, {"date": "2014-07-30", "close": 3.545835, "volume": 1585131.0}, {"date": "2014-07-31", "close": 3.545835, "volume": 627271.0}, {"date": "2014-08-01", "close": 3.545835, "volume": 961812.0}, {"date": "2014-08-04", "close": 3.50801276, "volume": 785311.0}, {"date": "2014-08-05", "close": 3.545835, "volume": 788372.0}, {"date": "2014-08-06", "close": 3.56474612, "volume": 637921.0}, {"date": "2014-08-07", "close": 3.6403906, "volume": 1659694.0}, {"date": "2014-08-08", "close": 3.47019052, "volume": 1181678.0}, {"date": "2014-08-11", "close": 3.41345716, "volume": 1874023.0}, {"date": "2014-08-12", "close": 3.47019052, "volume": 1496332.0}, {"date": "2014-08-13", "close": 3.4512794, "volume": 910279.0}, {"date": "2014-08-14", "close": 3.545835, "volume": 1902663.0}, {"date": "2014-08-15", "close": 3.5931128, "volume": 1155561.0}, {"date": "2014-08-18", "close": 3.56474612, "volume": 980270.0}, {"date": "2014-08-19", "close": 3.60256836, "volume": 702472.0}, {"date": "2014-08-20", "close": 3.61202392, "volume": 378825.0}, {"date": "2014-08-21", "close": 3.5931128, "volume": 524940.0}, {"date": "2014-08-22", "close": 3.57420168, "volume": 677534.0}, {"date": "2014-08-25", "close": 3.5931128, "volume": 363627.0}, {"date": "2014-08-26", "close": 3.5931128, "volume": 437678.0}, {"date": "2014-08-27", "close": 3.6876684, "volume": 653343.0}, {"date": "2014-08-28", "close": 3.71603508, "volume": 1167284.0}, {"date": "2014-08-29", "close": 3.70657952, "volume": 1148780.0}, {"date": "2014-09-01", "close": 3.65930172, "volume": 414845.0}, {"date": "2014-09-02", "close": 3.65930172, "volume": 1127414.0}, {"date": "2014-09-03", "close": 3.66875728, "volume": 996375.0}, {"date": "2014-09-04", "close": 3.6876684, "volume": 1102729.0}, {"date": "2014-09-05", "close": 3.7349462, "volume": 1111007.0}, {"date": "2014-09-08", "close": 3.72549064, "volume": 841896.0}, {"date": "2014-09-09", "close": 3.782224, "volume": 716062.0}, {"date": "2014-09-10", "close": 3.60256836, "volume": 1112355.0}, {"date": "2014-09-11", "close": 3.53637944, "volume": 821875.0}, {"date": "2014-09-12", "close": 3.51746832, "volume": 882912.0}, {"date": "2014-09-15", "close": 3.46073496, "volume": 660515.0}, {"date": "2014-09-16", "close": 3.39454604, "volume": 1153397.0}, {"date": "2014-09-17", "close": 3.309446, "volume": 692544.0}, {"date": "2014-09-18", "close": 3.29053488, "volume": 1034499.0}, {"date": "2014-09-19", "close": 3.32835712, "volume": 423502.0}, {"date": "2014-09-22", "close": 3.25271264, "volume": 934368.0}, {"date": "2014-09-23", "close": 3.4040016, "volume": 772759.0}, {"date": "2014-09-24", "close": 3.4040016, "volume": 712079.0}, {"date": "2014-09-25", "close": 3.33781268, "volume": 355951.0}, {"date": "2014-09-26", "close": 3.29999044, "volume": 261885.0}, {"date": "2014-09-29", "close": 3.19597928, "volume": 635264.0}, {"date": "2014-09-30", "close": 3.18652372, "volume": 697861.0}, {"date": "2014-10-01", "close": 3.24325708, "volume": 807300.0}, {"date": "2014-10-02", "close": 3.19597928, "volume": 861106.0}, {"date": "2014-10-03", "close": 3.19597928, "volume": 842154.0}, {"date": "2014-10-06", "close": 3.2148904, "volume": 359545.0}, {"date": "2014-10-07", "close": 3.18652372, "volume": 735755.0}, {"date": "2014-10-08", "close": 3.1676126, "volume": 533737.0}, {"date": "2014-10-09", "close": 3.20543484, "volume": 465939.0}, {"date": "2014-10-10", "close": 3.17706816, "volume": 845505.0}, {"date": "2014-10-13", "close": 3.10142368, "volume": 500326.0}, {"date": "2014-10-14", "close": 3.17706816, "volume": 528377.0}, {"date": "2014-10-15", "close": 3.12979036, "volume": 755609.0}, {"date": "2014-10-16", "close": 3.1203348, "volume": 841585.0}, {"date": "2014-10-17", "close": 3.24325708, "volume": 825787.0}, {"date": "2014-10-20", "close": 3.28107932, "volume": 801358.0}, {"date": "2014-10-21", "close": 3.28107932, "volume": 385902.0}, {"date": "2014-10-22", "close": 3.32835712, "volume": 314459.0}, {"date": "2014-10-23", "close": 3.33781268, "volume": 385218.0}, {"date": "2014-10-24", "close": 3.34726824, "volume": 451650.0}, {"date": "2014-10-27", "close": 3.34726824, "volume": 610123.0}, {"date": "2014-10-28", "close": 3.36617936, "volume": 411064.0}, {"date": "2014-10-29", "close": 3.4040016, "volume": 672515.0}, {"date": "2014-10-30", "close": 3.309446, "volume": 831097.0}, {"date": "2014-10-31", "close": 3.38509048, "volume": 690019.0}, {"date": "2014-11-03", "close": 3.37563492, "volume": 453409.0}, {"date": "2014-11-04", "close": 3.37563492, "volume": 209363.0}, {"date": "2014-11-05", "close": 3.3567238, "volume": 739662.0}, {"date": "2014-11-06", "close": 3.34726824, "volume": 405603.0}, {"date": "2014-11-07", "close": 3.33781268, "volume": 867609.0}, {"date": "2014-11-10", "close": 3.33781268, "volume": 349385.0}, {"date": "2014-11-11", "close": 3.34726824, "volume": 591419.0}, {"date": "2014-11-12", "close": 3.33781268, "volume": 371752.0}, {"date": "2014-11-13", "close": 3.2621682, "volume": 489170.0}, {"date": "2014-11-14", "close": 3.2621682, "volume": 834395.0}, {"date": "2014-11-17", "close": 3.23380152, "volume": 583568.0}, {"date": "2014-11-18", "close": 3.2621682, "volume": 559831.0}, {"date": "2014-11-19", "close": 3.28107932, "volume": 1110893.0}, {"date": "2014-11-20", "close": 2.89340136, "volume": 5170814.0}, {"date": "2014-11-21", "close": 2.96904584, "volume": 3465720.0}, {"date": "2014-11-24", "close": 2.8839458, "volume": 2641359.0}, {"date": "2014-11-25", "close": 2.84612356, "volume": 2085213.0}, {"date": "2014-11-26", "close": 2.94067916, "volume": 1491849.0}, {"date": "2014-11-27", "close": 2.90285692, "volume": 1958975.0}, {"date": "2014-11-28", "close": 2.87449024, "volume": 747570.0}, {"date": "2014-12-01", "close": 2.77993464, "volume": 1374676.0}, {"date": "2014-12-02", "close": 2.77047908, "volume": 1189838.0}, {"date": "2014-12-03", "close": 2.85557912, "volume": 954050.0}, {"date": "2014-12-04", "close": 2.94067916, "volume": 971912.0}, {"date": "2014-12-05", "close": 2.95013472, "volume": 1473278.0}, {"date": "2014-12-08", "close": 3.05414588, "volume": 1456283.0}, {"date": "2014-12-09", "close": 2.84612356, "volume": 1474622.0}, {"date": "2014-12-10", "close": 2.77993464, "volume": 1152959.0}, {"date": "2014-12-11", "close": 2.7421124, "volume": 873385.0}, {"date": "2014-12-12", "close": 2.7421124, "volume": 861184.0}, {"date": "2014-12-15", "close": 2.68537904, "volume": 445146.0}, {"date": "2014-12-16", "close": 2.68537904, "volume": 503256.0}, {"date": "2014-12-17", "close": 2.68537904, "volume": 627437.0}, {"date": "2014-12-18", "close": 2.70429016, "volume": 1043535.0}, {"date": "2014-12-19", "close": 2.75156796, "volume": 1239432.0}, {"date": "2014-12-22", "close": 2.7893902, "volume": 675543.0}, {"date": "2014-12-23", "close": 2.77047908, "volume": 820126.0}, {"date": "2014-12-24", "close": 2.77047908, "volume": 257726.0}, {"date": "2014-12-29", "close": 2.81775688, "volume": 686533.0}, {"date": "2014-12-30", "close": 2.7893902, "volume": 946711.0}, {"date": "2014-12-31", "close": 2.836668, "volume": 747790.0}, {"date": "2015-01-02", "close": 2.92176804, "volume": 392065.0}, {"date": "2015-01-05", "close": 2.92176804, "volume": 391988.0}, {"date": "2015-01-06", "close": 2.7893902, "volume": 632142.0}, {"date": "2015-01-07", "close": 2.7421124, "volume": 522787.0}, {"date": "2015-01-08", "close": 2.77047908, "volume": 1258071.0}, {"date": "2015-01-09", "close": 2.81775688, "volume": 392336.0}, {"date": "2015-01-12", "close": 2.82721244, "volume": 501096.0}, {"date": "2015-01-13", "close": 2.77993464, "volume": 481923.0}, {"date": "2015-01-14", "close": 2.7421124, "volume": 475142.0}, {"date": "2015-01-15", "close": 2.65701236, "volume": 1326895.0}, {"date": "2015-01-16", "close": 2.56245676, "volume": 1108362.0}, {"date": "2015-01-19", "close": 2.5530012, "volume": 857593.0}, {"date": "2015-01-20", "close": 2.59082344, "volume": 1253723.0}, {"date": "2015-01-21", "close": 2.60973456, "volume": 998476.0}, {"date": "2015-01-22", "close": 2.62864568, "volume": 836953.0}, {"date": "2015-01-23", "close": 2.70429016, "volume": 569187.0}, {"date": "2015-01-27", "close": 2.73265684, "volume": 979645.0}, {"date": "2015-01-28", "close": 2.75156796, "volume": 633540.0}, {"date": "2015-01-29", "close": 2.76102352, "volume": 684455.0}, {"date": "2015-01-30", "close": 2.77993464, "volume": 569827.0}, {"date": "2015-02-02", "close": 2.7893902, "volume": 552419.0}, {"date": "2015-02-03", "close": 2.79884576, "volume": 2133325.0}, {"date": "2015-02-04", "close": 2.87449024, "volume": 1176898.0}, {"date": "2015-02-05", "close": 3.29999044, "volume": 5112803.0}, {"date": "2015-02-06", "close": 3.14870148, "volume": 3176476.0}, {"date": "2015-02-09", "close": 3.19597928, "volume": 2855938.0}, {"date": "2015-02-10", "close": 3.27162376, "volume": 1567511.0}, {"date": "2015-02-11", "close": 3.23380152, "volume": 1526614.0}, {"date": "2015-02-12", "close": 3.19597928, "volume": 1219484.0}, {"date": "2015-02-13", "close": 3.29053488, "volume": 1382537.0}, {"date": "2015-02-16", "close": 3.28107932, "volume": 1026017.0}, {"date": "2015-02-17", "close": 3.28107932, "volume": 758676.0}, {"date": "2015-02-18", "close": 3.32835712, "volume": 1245715.0}, {"date": "2015-02-19", "close": 3.37563492, "volume": 2167793.0}, {"date": "2015-02-20", "close": 3.34726824, "volume": 729666.0}, {"date": "2015-02-23", "close": 3.34726824, "volume": 544244.0}, {"date": "2015-02-24", "close": 3.32835712, "volume": 695878.0}, {"date": "2015-02-25", "close": 3.33781268, "volume": 816497.0}, {"date": "2015-02-26", "close": 3.33781268, "volume": 1011410.0}, {"date": "2015-02-27", "close": 3.31890156, "volume": 760794.0}, {"date": "2015-03-02", "close": 3.32835712, "volume": 1091589.0}, {"date": "2015-03-03", "close": 3.309446, "volume": 908538.0}, {"date": "2015-03-04", "close": 3.4512794, "volume": 2900527.0}, {"date": "2015-03-05", "close": 3.4985572, "volume": 1495207.0}, {"date": "2015-03-06", "close": 3.50801276, "volume": 853154.0}, {"date": "2015-03-09", "close": 3.4512794, "volume": 792514.0}, {"date": "2015-03-10", "close": 3.37563492, "volume": 1492015.0}, {"date": "2015-03-11", "close": 3.27162376, "volume": 2177428.0}, {"date": "2015-03-12", "close": 3.34726824, "volume": 849316.0}, {"date": "2015-03-13", "close": 3.31890156, "volume": 632902.0}, {"date": "2015-03-16", "close": 3.29999044, "volume": 886273.0}, {"date": "2015-03-17", "close": 3.4512794, "volume": 1206072.0}, {"date": "2015-03-18", "close": 3.4040016, "volume": 552395.0}, {"date": "2015-03-19", "close": 3.44182384, "volume": 832746.0}, {"date": "2015-03-20", "close": 3.4040016, "volume": 551031.0}, {"date": "2015-03-23", "close": 3.38509048, "volume": 727888.0}, {"date": "2015-03-24", "close": 3.3567238, "volume": 388635.0}, {"date": "2015-03-25", "close": 3.38509048, "volume": 620855.0}, {"date": "2015-03-26", "close": 3.309446, "volume": 433318.0}, {"date": "2015-03-27", "close": 3.3567238, "volume": 560791.0}, {"date": "2015-03-30", "close": 3.25271264, "volume": 647562.0}, {"date": "2015-03-31", "close": 3.2621682, "volume": 520964.0}, {"date": "2015-04-01", "close": 3.29053488, "volume": 736409.0}, {"date": "2015-04-02", "close": 3.34726824, "volume": 416233.0}, {"date": "2015-04-07", "close": 3.309446, "volume": 600059.0}, {"date": "2015-04-08", "close": 3.31890156, "volume": 442754.0}, {"date": "2015-04-09", "close": 3.27162376, "volume": 518004.0}, {"date": "2015-04-10", "close": 3.29999044, "volume": 343776.0}, {"date": "2015-04-13", "close": 3.309446, "volume": 805490.0}, {"date": "2015-04-14", "close": 3.33781268, "volume": 857015.0}, {"date": "2015-04-15", "close": 3.28107932, "volume": 946902.0}, {"date": "2015-04-16", "close": 3.27162376, "volume": 337188.0}, {"date": "2015-04-17", "close": 3.19597928, "volume": 760921.0}, {"date": "2015-04-20", "close": 3.14870148, "volume": 592982.0}, {"date": "2015-04-21", "close": 3.23380152, "volume": 598649.0}, {"date": "2015-04-22", "close": 3.24325708, "volume": 630752.0}, {"date": "2015-04-23", "close": 3.19597928, "volume": 339106.0}, {"date": "2015-04-24", "close": 3.2148904, "volume": 251680.0}, {"date": "2015-04-27", "close": 3.22434596, "volume": 425899.0}, {"date": "2015-04-28", "close": 3.23380152, "volume": 561573.0}, {"date": "2015-04-29", "close": 3.18652372, "volume": 356172.0}, {"date": "2015-04-30", "close": 3.22434596, "volume": 904228.0}, {"date": "2015-05-01", "close": 3.25271264, "volume": 795860.0}, {"date": "2015-05-04", "close": 3.24325708, "volume": 710176.0}, {"date": "2015-05-05", "close": 3.24325708, "volume": 1153022.0}, {"date": "2015-05-06", "close": 3.2621682, "volume": 855425.0}, {"date": "2015-05-07", "close": 3.17706816, "volume": 712159.0}, {"date": "2015-05-08", "close": 3.14870148, "volume": 602461.0}, {"date": "2015-05-11", "close": 3.1676126, "volume": 401552.0}, {"date": "2015-05-12", "close": 3.2148904, "volume": 782552.0}, {"date": "2015-05-13", "close": 3.29053488, "volume": 1224592.0}, {"date": "2015-05-14", "close": 3.29053488, "volume": 2115271.0}, {"date": "2015-05-15", "close": 3.46073496, "volume": 1915873.0}, {"date": "2015-05-18", "close": 3.36617936, "volume": 1179295.0}, {"date": "2015-05-19", "close": 3.39454604, "volume": 1306642.0}, {"date": "2015-05-20", "close": 3.34726824, "volume": 893598.0}, {"date": "2015-05-21", "close": 3.34726824, "volume": 1280534.0}, {"date": "2015-05-22", "close": 3.4040016, "volume": 776619.0}, {"date": "2015-05-25", "close": 3.39454604, "volume": 517270.0}, {"date": "2015-05-26", "close": 3.39454604, "volume": 986736.0}, {"date": "2015-05-27", "close": 3.36617936, "volume": 505663.0}, {"date": "2015-05-28", "close": 3.4040016, "volume": 526426.0}, {"date": "2015-05-29", "close": 3.4040016, "volume": 994644.0}, {"date": "2015-06-01", "close": 3.34726824, "volume": 484514.0}, {"date": "2015-06-02", "close": 3.29053488, "volume": 696182.0}, {"date": "2015-06-03", "close": 3.18652372, "volume": 2388916.0}, {"date": "2015-06-04", "close": 3.1676126, "volume": 1313384.0}, {"date": "2015-06-05", "close": 3.1676126, "volume": 865775.0}, {"date": "2015-06-09", "close": 3.08251256, "volume": 743027.0}, {"date": "2015-06-10", "close": 3.08251256, "volume": 1053939.0}, {"date": "2015-06-11", "close": 3.1676126, "volume": 1039099.0}, {"date": "2015-06-12", "close": 3.14870148, "volume": 858509.0}, {"date": "2015-06-15", "close": 3.13924592, "volume": 529565.0}, {"date": "2015-06-16", "close": 3.18652372, "volume": 648700.0}, {"date": "2015-06-17", "close": 3.22434596, "volume": 904999.0}, {"date": "2015-06-18", "close": 3.15815704, "volume": 1381722.0}, {"date": "2015-06-19", "close": 3.25271264, "volume": 972490.0}, {"date": "2015-06-22", "close": 3.24325708, "volume": 1143950.0}, {"date": "2015-06-23", "close": 3.01632364, "volume": 4661391.0}, {"date": "2015-06-24", "close": 2.86503468, "volume": 5904744.0}, {"date": "2015-06-25", "close": 2.82721244, "volume": 2096743.0}, {"date": "2015-06-26", "close": 2.80830132, "volume": 1847837.0}, {"date": "2015-06-29", "close": 2.7421124, "volume": 1608629.0}, {"date": "2015-06-30", "close": 2.75156796, "volume": 2327803.0}, {"date": "2015-07-01", "close": 2.7893902, "volume": 1022525.0}, {"date": "2015-07-02", "close": 2.84612356, "volume": 1840042.0}, {"date": "2015-07-03", "close": 2.79884576, "volume": 1847299.0}, {"date": "2015-07-06", "close": 2.73265684, "volume": 1435917.0}, {"date": "2015-07-07", "close": 2.81775688, "volume": 1729743.0}, {"date": "2015-07-08", "close": 2.73265684, "volume": 1613369.0}, {"date": "2015-07-09", "close": 2.75156796, "volume": 1383831.0}, {"date": "2015-07-10", "close": 2.79884576, "volume": 986039.0}, {"date": "2015-07-13", "close": 2.75156796, "volume": 598821.0}, {"date": "2015-07-14", "close": 2.836668, "volume": 586490.0}, {"date": "2015-07-15", "close": 2.79884576, "volume": 1003708.0}, {"date": "2015-07-16", "close": 2.7893902, "volume": 1177039.0}, {"date": "2015-07-17", "close": 2.80830132, "volume": 1620952.0}, {"date": "2015-07-20", "close": 2.76102352, "volume": 855562.0}, {"date": "2015-07-21", "close": 2.87449024, "volume": 1141408.0}, {"date": "2015-07-22", "close": 2.82721244, "volume": 1176409.0}, {"date": "2015-07-23", "close": 2.80830132, "volume": 732733.0}, {"date": "2015-07-24", "close": 2.81775688, "volume": 496339.0}, {"date": "2015-07-27", "close": 2.77993464, "volume": 578923.0}, {"date": "2015-07-28", "close": 2.79884576, "volume": 508665.0}, {"date": "2015-07-29", "close": 2.89340136, "volume": 877127.0}, {"date": "2015-07-30", "close": 2.89340136, "volume": 449729.0}, {"date": "2015-07-31", "close": 2.86503468, "volume": 806279.0}, {"date": "2015-08-03", "close": 2.90285692, "volume": 578205.0}, {"date": "2015-08-04", "close": 2.89340136, "volume": 1094350.0}, {"date": "2015-08-05", "close": 3.0257792, "volume": 1179321.0}, {"date": "2015-08-06", "close": 2.8839458, "volume": 1173176.0}, {"date": "2015-08-07", "close": 2.79884576, "volume": 1758173.0}, {"date": "2015-08-10", "close": 2.95959028, "volume": 1467043.0}, {"date": "2015-08-11", "close": 2.43007892, "volume": 11221568.0}, {"date": "2015-08-12", "close": 2.2693344, "volume": 6358253.0}, {"date": "2015-08-13", "close": 2.25987884, "volume": 4160474.0}, {"date": "2015-08-14", "close": 2.39225668, "volume": 4040502.0}, {"date": "2015-08-17", "close": 2.49626784, "volume": 2859899.0}, {"date": "2015-08-18", "close": 2.53409008, "volume": 3549593.0}, {"date": "2015-08-19", "close": 2.53409008, "volume": 1684513.0}, {"date": "2015-08-20", "close": 2.52463452, "volume": 1665426.0}, {"date": "2015-08-21", "close": 2.57191232, "volume": 2018255.0}, {"date": "2015-08-24", "close": 2.57191232, "volume": 2387686.0}, {"date": "2015-08-25", "close": 2.73265684, "volume": 3084850.0}, {"date": "2015-08-26", "close": 2.70429016, "volume": 2862347.0}, {"date": "2015-08-27", "close": 2.73265684, "volume": 1466868.0}, {"date": "2015-08-28", "close": 2.70429016, "volume": 828080.0}, {"date": "2015-08-31", "close": 2.67592348, "volume": 647144.0}, {"date": "2015-09-01", "close": 2.54354564, "volume": 1194630.0}, {"date": "2015-09-02", "close": 2.5057234, "volume": 1222594.0}, {"date": "2015-09-03", "close": 2.43007892, "volume": 1429878.0}, {"date": "2015-09-04", "close": 2.42062336, "volume": 1052192.0}, {"date": "2015-09-07", "close": 2.42062336, "volume": 1169491.0}, {"date": "2015-09-08", "close": 2.54354564, "volume": 760246.0}, {"date": "2015-09-09", "close": 2.4111678, "volume": 1609787.0}, {"date": "2015-09-10", "close": 2.37334556, "volume": 1464145.0}, {"date": "2015-09-11", "close": 2.37334556, "volume": 786321.0}, {"date": "2015-09-14", "close": 2.36389, "volume": 1199673.0}, {"date": "2015-09-15", "close": 2.32606776, "volume": 940438.0}, {"date": "2015-09-16", "close": 2.44899004, "volume": 1056781.0}, {"date": "2015-09-17", "close": 2.43953448, "volume": 1118207.0}, {"date": "2015-09-18", "close": 2.39225668, "volume": 933645.0}, {"date": "2015-09-21", "close": 2.35443444, "volume": 747840.0}, {"date": "2015-09-22", "close": 2.36389, "volume": 305480.0}, {"date": "2015-09-23", "close": 2.32606776, "volume": 974235.0}, {"date": "2015-09-24", "close": 2.25987884, "volume": 1295320.0}, {"date": "2015-09-25", "close": 2.2693344, "volume": 964326.0}, {"date": "2015-09-28", "close": 2.28824552, "volume": 1292896.0}, {"date": "2015-09-29", "close": 2.15586768, "volume": 1881441.0}, {"date": "2015-09-30", "close": 2.2220566, "volume": 1114027.0}, {"date": "2015-10-01", "close": 2.25987884, "volume": 1542759.0}, {"date": "2015-10-02", "close": 2.32606776, "volume": 1248392.0}, {"date": "2015-10-05", "close": 2.34497888, "volume": 283529.0}, {"date": "2015-10-06", "close": 2.36389, "volume": 803174.0}, {"date": "2015-10-07", "close": 2.36389, "volume": 990507.0}, {"date": "2015-10-08", "close": 2.35443444, "volume": 1903602.0}, {"date": "2015-10-09", "close": 2.39225668, "volume": 1335772.0}, {"date": "2015-10-12", "close": 2.39225668, "volume": 979040.0}, {"date": "2015-10-13", "close": 2.38280112, "volume": 1464078.0}, {"date": "2015-10-14", "close": 2.35443444, "volume": 882216.0}, {"date": "2015-10-15", "close": 2.4111678, "volume": 1909170.0}, {"date": "2015-10-16", "close": 2.42062336, "volume": 1049972.0}, {"date": "2015-10-19", "close": 2.38280112, "volume": 948658.0}, {"date": "2015-10-20", "close": 2.35443444, "volume": 503924.0}, {"date": "2015-10-21", "close": 2.38280112, "volume": 1188224.0}, {"date": "2015-10-22", "close": 2.34497888, "volume": 1835414.0}, {"date": "2015-10-23", "close": 2.43007892, "volume": 1039330.0}, {"date": "2015-10-26", "close": 2.4111678, "volume": 677084.0}, {"date": "2015-10-29", "close": 2.822409, "volume": 4340689.0}, {"date": "2015-10-30", "close": 2.967894, "volume": 2934233.0}, {"date": "2015-11-02", "close": 2.764215, "volume": 3480003.0}, {"date": "2015-11-03", "close": 2.861205, "volume": 1829381.0}, {"date": "2015-11-04", "close": 2.948496, "volume": 1970194.0}, {"date": "2015-11-05", "close": 2.977593, "volume": 1661733.0}, {"date": "2015-11-06", "close": 2.919399, "volume": 1405649.0}, {"date": "2015-11-09", "close": 2.890302, "volume": 1205060.0}, {"date": "2015-11-10", "close": 2.793312, "volume": 814527.0}, {"date": "2015-11-11", "close": 2.773914, "volume": 685214.0}, {"date": "2015-11-12", "close": 2.764215, "volume": 916837.0}, {"date": "2015-11-13", "close": 2.667225, "volume": 1727959.0}, {"date": "2015-11-16", "close": 2.657526, "volume": 1616837.0}, {"date": "2015-11-17", "close": 2.764215, "volume": 1291812.0}, {"date": "2015-11-18", "close": 2.841807, "volume": 976171.0}, {"date": "2015-11-19", "close": 2.754516, "volume": 1824464.0}, {"date": "2015-11-20", "close": 2.764215, "volume": 1429616.0}, {"date": "2015-11-23", "close": 2.764215, "volume": 1475044.0}, {"date": "2015-11-24", "close": 2.696322, "volume": 1524258.0}, {"date": "2015-11-25", "close": 2.667225, "volume": 1371659.0}, {"date": "2015-11-26", "close": 2.657526, "volume": 1352806.0}, {"date": "2015-11-27", "close": 2.686623, "volume": 804200.0}, {"date": "2015-11-30", "close": 2.686623, "volume": 1859490.0}, {"date": "2015-12-01", "close": 2.764215, "volume": 1611905.0}, {"date": "2015-12-02", "close": 2.735118, "volume": 1189626.0}, {"date": "2015-12-03", "close": 2.783613, "volume": 1225543.0}, {"date": "2015-12-04", "close": 2.696322, "volume": 1099314.0}, {"date": "2015-12-07", "close": 2.754516, "volume": 1056317.0}, {"date": "2015-12-08", "close": 2.725419, "volume": 748365.0}, {"date": "2015-12-09", "close": 2.793312, "volume": 1468984.0}, {"date": "2015-12-10", "close": 2.744817, "volume": 915571.0}, {"date": "2015-12-11", "close": 2.686623, "volume": 720602.0}, {"date": "2015-12-14", "close": 2.599332, "volume": 710465.0}, {"date": "2015-12-15", "close": 2.667225, "volume": 765517.0}, {"date": "2015-12-16", "close": 2.725419, "volume": 702491.0}, {"date": "2015-12-17", "close": 2.803011, "volume": 1798401.0}, {"date": "2015-12-18", "close": 2.841807, "volume": 1191186.0}, {"date": "2015-12-21", "close": 2.81271, "volume": 551419.0}, {"date": "2015-12-22", "close": 2.822409, "volume": 391475.0}, {"date": "2015-12-23", "close": 2.890302, "volume": 821468.0}, {"date": "2015-12-24", "close": 2.822409, "volume": 365694.0}, {"date": "2015-12-29", "close": 2.9097, "volume": 585543.0}, {"date": "2015-12-30", "close": 2.929098, "volume": 446305.0}, {"date": "2015-12-31", "close": 2.929098, "volume": 374570.0}, {"date": "2016-01-04", "close": 2.861205, "volume": 624655.0}, {"date": "2016-01-05", "close": 2.851506, "volume": 620573.0}, {"date": "2016-01-06", "close": 2.764215, "volume": 675397.0}, {"date": "2016-01-07", "close": 2.628429, "volume": 1530450.0}, {"date": "2016-01-08", "close": 2.579934, "volume": 1118789.0}, {"date": "2016-01-11", "close": 2.492643, "volume": 1104072.0}, {"date": "2016-01-12", "close": 2.473245, "volume": 1157103.0}, {"date": "2016-01-13", "close": 2.550837, "volume": 879423.0}, {"date": "2016-01-14", "close": 2.502342, "volume": 939658.0}, {"date": "2016-01-15", "close": 2.453847, "volume": 752138.0}, {"date": "2016-01-18", "close": 2.492643, "volume": 1153259.0}, {"date": "2016-01-19", "close": 2.550837, "volume": 1330321.0}, {"date": "2016-01-20", "close": 2.541138, "volume": 989782.0}, {"date": "2016-01-21", "close": 2.589633, "volume": 1136989.0}, {"date": "2016-01-22", "close": 2.628429, "volume": 950691.0}, {"date": "2016-01-25", "close": 2.657526, "volume": 530758.0}, {"date": "2016-01-27", "close": 2.696322, "volume": 975188.0}, {"date": "2016-01-28", "close": 2.735118, "volume": 977183.0}, {"date": "2016-01-29", "close": 2.725419, "volume": 741518.0}, {"date": "2016-02-01", "close": 2.803011, "volume": 1001556.0}, {"date": "2016-02-02", "close": 2.783613, "volume": 674520.0}, {"date": "2016-02-03", "close": 2.71572, "volume": 1078895.0}, {"date": "2016-02-04", "close": 2.725419, "volume": 799949.0}, {"date": "2016-02-05", "close": 2.696322, "volume": 406072.0}, {"date": "2016-02-08", "close": 2.696322, "volume": 303102.0}, {"date": "2016-02-09", "close": 2.541138, "volume": 1723687.0}, {"date": "2016-02-10", "close": 2.42475, "volume": 2129875.0}, {"date": "2016-02-11", "close": 2.42475, "volume": 1448392.0}, {"date": "2016-02-12", "close": 2.318061, "volume": 1650190.0}, {"date": "2016-02-15", "close": 2.32776, "volume": 1834339.0}, {"date": "2016-02-16", "close": 2.502342, "volume": 1521641.0}, {"date": "2016-02-17", "close": 2.056188, "volume": 6973373.0}, {"date": "2016-02-18", "close": 2.143479, "volume": 5055921.0}, {"date": "2016-02-19", "close": 2.153178, "volume": 1661296.0}, {"date": "2016-02-22", "close": 2.23077, "volume": 1879424.0}, {"date": "2016-02-23", "close": 2.23077, "volume": 1507134.0}, {"date": "2016-02-24", "close": 2.182275, "volume": 1311126.0}, {"date": "2016-02-25", "close": 2.240469, "volume": 863315.0}, {"date": "2016-02-26", "close": 2.259867, "volume": 864434.0}, {"date": "2016-02-29", "close": 2.211372, "volume": 1043724.0}, {"date": "2016-03-01", "close": 2.250168, "volume": 588801.0}, {"date": "2016-03-02", "close": 2.308362, "volume": 1314590.0}, {"date": "2016-03-03", "close": 2.366556, "volume": 1304822.0}, {"date": "2016-03-04", "close": 2.318061, "volume": 1337971.0}, {"date": "2016-03-07", "close": 2.318061, "volume": 834839.0}, {"date": "2016-03-08", "close": 2.288964, "volume": 1599345.0}, {"date": "2016-03-09", "close": 2.347158, "volume": 1134678.0}, {"date": "2016-03-10", "close": 2.240469, "volume": 676895.0}, {"date": "2016-03-11", "close": 2.279265, "volume": 971847.0}, {"date": "2016-03-14", "close": 2.32776, "volume": 1201574.0}, {"date": "2016-03-15", "close": 2.288964, "volume": 860231.0}, {"date": "2016-03-16", "close": 2.279265, "volume": 944141.0}, {"date": "2016-03-17", "close": 2.32776, "volume": 1230760.0}, {"date": "2016-03-18", "close": 2.444148, "volume": 1712283.0}, {"date": "2016-03-21", "close": 2.502342, "volume": 1605713.0}, {"date": "2016-03-22", "close": 2.42475, "volume": 2309567.0}, {"date": "2016-03-23", "close": 2.453847, "volume": 719598.0}, {"date": "2016-03-24", "close": 2.405352, "volume": 1041169.0}, {"date": "2016-03-29", "close": 2.318061, "volume": 1170943.0}, {"date": "2016-03-30", "close": 2.337459, "volume": 704285.0}, {"date": "2016-03-31", "close": 2.405352, "volume": 534594.0}, {"date": "2016-04-01", "close": 2.376255, "volume": 642838.0}, {"date": "2016-04-04", "close": 2.356857, "volume": 536738.0}, {"date": "2016-04-05", "close": 2.347158, "volume": 693086.0}, {"date": "2016-04-06", "close": 2.473245, "volume": 1760139.0}, {"date": "2016-04-07", "close": 2.444148, "volume": 756599.0}, {"date": "2016-04-08", "close": 2.453847, "volume": 561994.0}, {"date": "2016-04-11", "close": 2.434449, "volume": 511089.0}, {"date": "2016-04-12", "close": 2.492643, "volume": 502315.0}, {"date": "2016-04-13", "close": 2.492643, "volume": 1178433.0}, {"date": "2016-04-14", "close": 2.463546, "volume": 2195236.0}, {"date": "2016-04-15", "close": 2.385954, "volume": 2348373.0}, {"date": "2016-04-18", "close": 2.376255, "volume": 1615364.0}, {"date": "2016-04-19", "close": 2.366556, "volume": 2217178.0}, {"date": "2016-04-20", "close": 2.376255, "volume": 1328446.0}, {"date": "2016-04-21", "close": 2.366556, "volume": 1152663.0}, {"date": "2016-04-22", "close": 2.385954, "volume": 1623290.0}, {"date": "2016-04-26", "close": 2.356857, "volume": 777934.0}, {"date": "2016-04-27", "close": 2.356857, "volume": 965082.0}, {"date": "2016-04-28", "close": 2.269566, "volume": 1912068.0}, {"date": "2016-04-29", "close": 2.318061, "volume": 960834.0}, {"date": "2016-05-02", "close": 2.318061, "volume": 2009215.0}, {"date": "2016-05-03", "close": 2.385954, "volume": 1005655.0}, {"date": "2016-05-04", "close": 2.385954, "volume": 994738.0}, {"date": "2016-05-05", "close": 2.395653, "volume": 627205.0}, {"date": "2016-05-06", "close": 2.356857, "volume": 959550.0}, {"date": "2016-05-09", "close": 2.395653, "volume": 504091.0}, {"date": "2016-05-10", "close": 2.42475, "volume": 1060444.0}, {"date": "2016-05-11", "close": 2.444148, "volume": 1013934.0}, {"date": "2016-05-12", "close": 2.434449, "volume": 719814.0}, {"date": "2016-05-13", "close": 2.42475, "volume": 1171479.0}, {"date": "2016-05-16", "close": 2.376255, "volume": 724675.0}, {"date": "2016-05-17", "close": 2.288964, "volume": 1704913.0}, {"date": "2016-05-18", "close": 2.191974, "volume": 2587243.0}, {"date": "2016-05-19", "close": 2.153178, "volume": 2507247.0}, {"date": "2016-05-20", "close": 2.153178, "volume": 2162003.0}, {"date": "2016-05-23", "close": 2.143479, "volume": 2328012.0}, {"date": "2016-05-24", "close": 2.172576, "volume": 1144318.0}, {"date": "2016-05-25", "close": 2.162877, "volume": 1331250.0}, {"date": "2016-05-26", "close": 2.162877, "volume": 1958302.0}, {"date": "2016-05-27", "close": 2.13378, "volume": 1252636.0}, {"date": "2016-05-30", "close": 2.143479, "volume": 1275281.0}, {"date": "2016-05-31", "close": 1.997994, "volume": 11329510.0}, {"date": "2016-06-01", "close": 1.9349505, "volume": 7965895.0}, {"date": "2016-06-02", "close": 1.8961545, "volume": 6897040.0}, {"date": "2016-06-03", "close": 1.8767565, "volume": 3472837.0}, {"date": "2016-06-06", "close": 1.8573585, "volume": 2838829.0}, {"date": "2016-06-07", "close": 1.8282615, "volume": 2438893.0}, {"date": "2016-06-08", "close": 1.8767565, "volume": 3023680.0}, {"date": "2016-06-09", "close": 1.8573585, "volume": 2047047.0}, {"date": "2016-06-10", "close": 1.862208, "volume": 1915410.0}, {"date": "2016-06-14", "close": 1.7797665, "volume": 2088047.0}, {"date": "2016-06-15", "close": 1.765218, "volume": 1832847.0}, {"date": "2016-06-16", "close": 1.74582, "volume": 2308819.0}, {"date": "2016-06-17", "close": 1.823412, "volume": 2031983.0}, {"date": "2016-06-20", "close": 1.8088635, "volume": 1405093.0}, {"date": "2016-06-21", "close": 1.794315, "volume": 1299239.0}, {"date": "2016-06-22", "close": 1.7991645, "volume": 1214189.0}, {"date": "2016-06-23", "close": 1.7894655, "volume": 1444795.0}, {"date": "2016-06-24", "close": 1.716723, "volume": 2498187.0}, {"date": "2016-06-27", "close": 1.726422, "volume": 1845454.0}, {"date": "2016-06-28", "close": 1.6827765, "volume": 1845995.0}, {"date": "2016-06-29", "close": 1.6536795, "volume": 4656797.0}, {"date": "2016-06-30", "close": 1.687626, "volume": 3277128.0}, {"date": "2016-07-01", "close": 1.7894655, "volume": 1834051.0}, {"date": "2016-07-04", "close": 1.7700675, "volume": 1484340.0}, {"date": "2016-07-05", "close": 1.716723, "volume": 2115229.0}, {"date": "2016-07-06", "close": 1.687626, "volume": 1519363.0}, {"date": "2016-07-07", "close": 1.6924755, "volume": 1009789.0}, {"date": "2016-07-08", "close": 1.687626, "volume": 1979973.0}, {"date": "2016-07-11", "close": 1.736121, "volume": 3401398.0}, {"date": "2016-07-12", "close": 1.7409705, "volume": 2408538.0}, {"date": "2016-07-13", "close": 1.910703, "volume": 3890592.0}, {"date": "2016-07-14", "close": 1.910703, "volume": 1369187.0}, {"date": "2016-07-15", "close": 1.9398, "volume": 2455154.0}, {"date": "2016-07-18", "close": 1.920402, "volume": 1323588.0}, {"date": "2016-07-19", "close": 1.9252515, "volume": 1222025.0}, {"date": "2016-07-20", "close": 1.9252515, "volume": 959052.0}, {"date": "2016-07-21", "close": 1.988295, "volume": 1893352.0}, {"date": "2016-07-22", "close": 1.9398, "volume": 1189730.0}, {"date": "2016-07-25", "close": 1.949499, "volume": 1100513.0}, {"date": "2016-07-26", "close": 1.9398, "volume": 1534359.0}, {"date": "2016-07-27", "close": 1.9252515, "volume": 1383879.0}, {"date": "2016-07-28", "close": 1.9058535, "volume": 1642256.0}, {"date": "2016-07-29", "close": 1.9398, "volume": 990906.0}, {"date": "2016-08-01", "close": 1.9398, "volume": 1061603.0}, {"date": "2016-08-02", "close": 1.920402, "volume": 2091071.0}, {"date": "2016-08-03", "close": 1.8961545, "volume": 1293913.0}, {"date": "2016-08-04", "close": 1.997994, "volume": 1824930.0}, {"date": "2016-08-05", "close": 2.027091, "volume": 1729812.0}, {"date": "2016-08-08", "close": 2.114382, "volume": 2483600.0}, {"date": "2016-08-09", "close": 2.094984, "volume": 1927977.0}, {"date": "2016-08-10", "close": 2.085285, "volume": 827637.0}, {"date": "2016-08-11", "close": 2.124081, "volume": 669953.0}, {"date": "2016-08-12", "close": 2.211372, "volume": 1574142.0}, {"date": "2016-08-15", "close": 2.182275, "volume": 945848.0}, {"date": "2016-08-16", "close": 2.269566, "volume": 1836736.0}, {"date": "2016-08-17", "close": 2.259867, "volume": 3299187.0}, {"date": "2016-08-18", "close": 2.240469, "volume": 996057.0}, {"date": "2016-08-19", "close": 2.269566, "volume": 644099.0}, {"date": "2016-08-22", "close": 2.191974, "volume": 1839503.0}, {"date": "2016-08-23", "close": 2.221071, "volume": 1547279.0}, {"date": "2016-08-24", "close": 2.221071, "volume": 792302.0}, {"date": "2016-08-25", "close": 2.221071, "volume": 1217157.0}, {"date": "2016-08-26", "close": 2.211372, "volume": 827641.0}, {"date": "2016-08-29", "close": 2.201673, "volume": 1091316.0}, {"date": "2016-08-30", "close": 2.366556, "volume": 6357076.0}, {"date": "2016-08-31", "close": 2.415051, "volume": 2642664.0}, {"date": "2016-09-01", "close": 2.405352, "volume": 2279363.0}, {"date": "2016-09-02", "close": 2.356857, "volume": 1279549.0}, {"date": "2016-09-05", "close": 2.337459, "volume": 913442.0}, {"date": "2016-09-06", "close": 2.366556, "volume": 1535653.0}, {"date": "2016-09-07", "close": 2.32776, "volume": 1341737.0}, {"date": "2016-09-08", "close": 2.221071, "volume": 1604764.0}, {"date": "2016-09-09", "close": 2.211372, "volume": 1098636.0}, {"date": "2016-09-12", "close": 2.114382, "volume": 1423718.0}, {"date": "2016-09-13", "close": 2.104683, "volume": 1636265.0}, {"date": "2016-09-14", "close": 2.182275, "volume": 1390756.0}, {"date": "2016-09-15", "close": 2.172576, "volume": 1288673.0}, {"date": "2016-09-16", "close": 2.182275, "volume": 1496132.0}, {"date": "2016-09-19", "close": 2.172576, "volume": 404979.0}, {"date": "2016-09-20", "close": 2.172576, "volume": 1080954.0}, {"date": "2016-09-21", "close": 2.153178, "volume": 820461.0}, {"date": "2016-09-22", "close": 2.162877, "volume": 1417298.0}, {"date": "2016-09-23", "close": 2.259867, "volume": 1530777.0}, {"date": "2016-09-26", "close": 2.250168, "volume": 716663.0}, {"date": "2016-09-27", "close": 2.23077, "volume": 689504.0}, {"date": "2016-09-28", "close": 2.23077, "volume": 667856.0}, {"date": "2016-09-29", "close": 2.298663, "volume": 1146315.0}, {"date": "2016-09-30", "close": 2.250168, "volume": 1238367.0}, {"date": "2016-10-03", "close": 2.279265, "volume": 809843.0}, {"date": "2016-10-04", "close": 2.415051, "volume": 2676219.0}, {"date": "2016-10-05", "close": 2.32776, "volume": 1602762.0}, {"date": "2016-10-06", "close": 2.347158, "volume": 1028336.0}, {"date": "2016-10-07", "close": 2.308362, "volume": 657199.0}, {"date": "2016-10-10", "close": 2.318061, "volume": 491941.0}, {"date": "2016-10-11", "close": 2.279265, "volume": 812698.0}, {"date": "2016-10-12", "close": 2.269566, "volume": 669039.0}, {"date": "2016-10-13", "close": 2.221071, "volume": 964976.0}, {"date": "2016-10-14", "close": 2.221071, "volume": 418865.0}, {"date": "2016-10-17", "close": 2.191974, "volume": 530718.0}, {"date": "2016-10-18", "close": 2.191974, "volume": 1024787.0}, {"date": "2016-10-19", "close": 2.182275, "volume": 1091158.0}, {"date": "2016-10-20", "close": 2.201673, "volume": 647749.0}, {"date": "2016-10-21", "close": 2.23077, "volume": 482489.0}, {"date": "2016-10-24", "close": 2.182275, "volume": 1600923.0}, {"date": "2016-10-25", "close": 2.201673, "volume": 1002959.0}, {"date": "2016-10-26", "close": 2.182275, "volume": 976820.0}, {"date": "2016-10-27", "close": 2.182275, "volume": 1001755.0}, {"date": "2016-10-28", "close": 2.191974, "volume": 736586.0}, {"date": "2016-10-31", "close": 2.182275, "volume": 627096.0}, {"date": "2016-11-01", "close": 2.182275, "volume": 783048.0}, {"date": "2016-11-02", "close": 2.114382, "volume": 1145220.0}, {"date": "2016-11-03", "close": 2.075586, "volume": 701049.0}, {"date": "2016-11-04", "close": 2.104683, "volume": 755446.0}, {"date": "2016-11-07", "close": 2.03679, "volume": 1430284.0}, {"date": "2016-11-08", "close": 2.046489, "volume": 826790.0}, {"date": "2016-11-09", "close": 1.988295, "volume": 2176190.0}, {"date": "2016-11-10", "close": 2.104683, "volume": 1236514.0}, {"date": "2016-11-11", "close": 2.172576, "volume": 682109.0}, {"date": "2016-11-14", "close": 2.191974, "volume": 904844.0}, {"date": "2016-11-15", "close": 2.23077, "volume": 1369078.0}, {"date": "2016-11-16", "close": 2.153178, "volume": 1129134.0}, {"date": "2016-11-17", "close": 2.114382, "volume": 1098536.0}, {"date": "2016-11-18", "close": 2.124081, "volume": 588845.0}, {"date": "2016-11-21", "close": 2.104683, "volume": 555672.0}, {"date": "2016-11-22", "close": 2.153178, "volume": 655839.0}, {"date": "2016-11-23", "close": 2.182275, "volume": 578176.0}, {"date": "2016-11-24", "close": 2.23077, "volume": 620939.0}, {"date": "2016-11-25", "close": 2.240469, "volume": 829034.0}, {"date": "2016-11-28", "close": 2.240469, "volume": 625077.0}, {"date": "2016-11-29", "close": 2.259867, "volume": 721805.0}, {"date": "2016-11-30", "close": 2.23077, "volume": 973092.0}, {"date": "2016-12-01", "close": 2.318061, "volume": 1123101.0}, {"date": "2016-12-02", "close": 2.298663, "volume": 697403.0}, {"date": "2016-12-05", "close": 2.279265, "volume": 965023.0}, {"date": "2016-12-06", "close": 2.288964, "volume": 486357.0}, {"date": "2016-12-07", "close": 2.32776, "volume": 637351.0}, {"date": "2016-12-08", "close": 2.337459, "volume": 3295703.0}, {"date": "2016-12-09", "close": 2.405352, "volume": 1960281.0}, {"date": "2016-12-12", "close": 2.395653, "volume": 726666.0}, {"date": "2016-12-13", "close": 2.376255, "volume": 1087972.0}, {"date": "2016-12-14", "close": 2.347158, "volume": 942804.0}, {"date": "2016-12-15", "close": 2.356857, "volume": 1443886.0}, {"date": "2016-12-16", "close": 2.259867, "volume": 1650357.0}, {"date": "2016-12-19", "close": 2.201673, "volume": 1809694.0}, {"date": "2016-12-20", "close": 2.201673, "volume": 1066285.0}, {"date": "2016-12-21", "close": 2.191974, "volume": 1458648.0}, {"date": "2016-12-22", "close": 2.13378, "volume": 2329743.0}, {"date": "2016-12-23", "close": 2.124081, "volume": 1109253.0}, {"date": "2016-12-28", "close": 2.201673, "volume": 910865.0}, {"date": "2016-12-29", "close": 2.211372, "volume": 492421.0}, {"date": "2016-12-30", "close": 2.191974, "volume": 225853.0}, {"date": "2017-01-03", "close": 2.259867, "volume": 1181038.0}, {"date": "2017-01-04", "close": 2.298663, "volume": 552584.0}, {"date": "2017-01-05", "close": 2.318061, "volume": 595006.0}, {"date": "2017-01-06", "close": 2.318061, "volume": 665371.0}, {"date": "2017-01-09", "close": 2.347158, "volume": 621971.0}, {"date": "2017-01-10", "close": 2.279265, "volume": 612726.0}, {"date": "2017-01-11", "close": 2.279265, "volume": 715628.0}, {"date": "2017-01-12", "close": 2.298663, "volume": 760284.0}, {"date": "2017-01-13", "close": 2.279265, "volume": 543488.0}, {"date": "2017-01-16", "close": 2.298663, "volume": 439174.0}, {"date": "2017-01-17", "close": 2.298663, "volume": 466469.0}, {"date": "2017-01-18", "close": 2.308362, "volume": 772877.0}, {"date": "2017-01-19", "close": 2.279265, "volume": 359977.0}, {"date": "2017-01-20", "close": 2.298663, "volume": 678706.0}, {"date": "2017-01-23", "close": 2.221071, "volume": 1357466.0}, {"date": "2017-01-24", "close": 2.201673, "volume": 1756146.0}, {"date": "2017-01-25", "close": 2.221071, "volume": 710841.0}, {"date": "2017-01-27", "close": 2.221071, "volume": 349201.0}, {"date": "2017-01-30", "close": 2.191974, "volume": 796077.0}, {"date": "2017-01-31", "close": 2.211372, "volume": 1238083.0}, {"date": "2017-02-01", "close": 2.153178, "volume": 1436318.0}, {"date": "2017-02-02", "close": 2.124081, "volume": 1929058.0}, {"date": "2017-02-03", "close": 2.143479, "volume": 1084292.0}, {"date": "2017-02-06", "close": 2.13378, "volume": 937580.0}, {"date": "2017-02-07", "close": 2.124081, "volume": 992185.0}, {"date": "2017-02-08", "close": 2.182275, "volume": 795413.0}, {"date": "2017-02-09", "close": 2.191974, "volume": 837020.0}, {"date": "2017-02-10", "close": 2.23077, "volume": 1068841.0}, {"date": "2017-02-13", "close": 2.240469, "volume": 890924.0}, {"date": "2017-02-14", "close": 2.298663, "volume": 652822.0}, {"date": "2017-02-15", "close": 2.259867, "volume": 935121.0}, {"date": "2017-02-16", "close": 2.259867, "volume": 895927.0}, {"date": "2017-02-17", "close": 2.250168, "volume": 1021866.0}, {"date": "2017-02-20", "close": 2.269566, "volume": 852592.0}, {"date": "2017-02-21", "close": 2.201673, "volume": 2972584.0}, {"date": "2017-02-22", "close": 2.250168, "volume": 1464985.0}, {"date": "2017-02-23", "close": 2.259867, "volume": 1677072.0}, {"date": "2017-02-24", "close": 2.279265, "volume": 1019526.0}, {"date": "2017-02-27", "close": 2.250168, "volume": 906297.0}, {"date": "2017-02-28", "close": 2.269566, "volume": 1117430.0}, {"date": "2017-03-01", "close": 2.259867, "volume": 1506655.0}, {"date": "2017-03-02", "close": 2.318061, "volume": 976371.0}, {"date": "2017-03-03", "close": 2.288964, "volume": 762912.0}, {"date": "2017-03-06", "close": 2.298663, "volume": 378206.0}, {"date": "2017-03-07", "close": 2.32776, "volume": 752417.0}, {"date": "2017-03-08", "close": 2.269566, "volume": 1568966.0}, {"date": "2017-03-09", "close": 2.259867, "volume": 719195.0}, {"date": "2017-03-10", "close": 2.269566, "volume": 774399.0}, {"date": "2017-03-13", "close": 2.259867, "volume": 433017.0}, {"date": "2017-03-14", "close": 2.240469, "volume": 662880.0}, {"date": "2017-03-15", "close": 2.259867, "volume": 558689.0}, {"date": "2017-03-16", "close": 2.240469, "volume": 781035.0}, {"date": "2017-03-17", "close": 2.279265, "volume": 984147.0}, {"date": "2017-03-20", "close": 2.259867, "volume": 366342.0}, {"date": "2017-03-21", "close": 2.279265, "volume": 369679.0}, {"date": "2017-03-22", "close": 2.211372, "volume": 1271159.0}, {"date": "2017-03-23", "close": 2.201673, "volume": 687502.0}, {"date": "2017-03-24", "close": 2.23077, "volume": 734999.0}, {"date": "2017-03-27", "close": 2.221071, "volume": 441734.0}, {"date": "2017-03-28", "close": 2.240469, "volume": 553913.0}, {"date": "2017-03-29", "close": 2.288964, "volume": 974500.0}, {"date": "2017-03-30", "close": 2.288964, "volume": 575925.0}, {"date": "2017-03-31", "close": 2.240469, "volume": 1056161.0}, {"date": "2017-04-03", "close": 2.240469, "volume": 302040.0}, {"date": "2017-04-04", "close": 2.211372, "volume": 404127.0}, {"date": "2017-04-05", "close": 2.23077, "volume": 702221.0}, {"date": "2017-04-06", "close": 2.23077, "volume": 517794.0}, {"date": "2017-04-07", "close": 2.191974, "volume": 878204.0}, {"date": "2017-04-10", "close": 2.23077, "volume": 683413.0}, {"date": "2017-04-11", "close": 2.259867, "volume": 743038.0}, {"date": "2017-04-12", "close": 2.259867, "volume": 722629.0}, {"date": "2017-04-13", "close": 2.269566, "volume": 666355.0}, {"date": "2017-04-18", "close": 2.269566, "volume": 1015614.0}, {"date": "2017-04-19", "close": 2.259867, "volume": 580587.0}, {"date": "2017-04-20", "close": 2.279265, "volume": 716208.0}, {"date": "2017-04-21", "close": 2.279265, "volume": 1007710.0}, {"date": "2017-04-24", "close": 2.250168, "volume": 1394778.0}, {"date": "2017-04-26", "close": 2.308362, "volume": 895316.0}, {"date": "2017-04-27", "close": 2.288964, "volume": 575337.0}, {"date": "2017-04-28", "close": 2.259867, "volume": 416069.0}, {"date": "2017-05-01", "close": 2.279265, "volume": 546441.0}, {"date": "2017-05-02", "close": 2.172576, "volume": 2906800.0}, {"date": "2017-05-03", "close": 2.017392, "volume": 5161045.0}, {"date": "2017-05-04", "close": 1.978596, "volume": 2849471.0}, {"date": "2017-05-05", "close": 1.9058535, "volume": 1746520.0}, {"date": "2017-05-08", "close": 1.930101, "volume": 1470530.0}, {"date": "2017-05-09", "close": 1.9058535, "volume": 1682780.0}, {"date": "2017-05-10", "close": 1.920402, "volume": 2163437.0}, {"date": "2017-05-11", "close": 1.881606, "volume": 1448518.0}, {"date": "2017-05-12", "close": 1.852509, "volume": 2381869.0}, {"date": "2017-05-15", "close": 1.8379605, "volume": 1155018.0}, {"date": "2017-05-16", "close": 1.794315, "volume": 1775034.0}, {"date": "2017-05-17", "close": 1.7894655, "volume": 2611006.0}, {"date": "2017-05-18", "close": 1.794315, "volume": 1653401.0}, {"date": "2017-05-19", "close": 1.784616, "volume": 1350317.0}, {"date": "2017-05-22", "close": 1.784616, "volume": 1103473.0}, {"date": "2017-05-23", "close": 1.794315, "volume": 1312931.0}, {"date": "2017-05-24", "close": 1.7506695, "volume": 3265395.0}, {"date": "2017-05-25", "close": 1.716723, "volume": 1913043.0}, {"date": "2017-05-26", "close": 1.5954855, "volume": 5617500.0}, {"date": "2017-05-29", "close": 1.610034, "volume": 2629943.0}, {"date": "2017-05-30", "close": 1.658529, "volume": 2164580.0}, {"date": "2017-05-31", "close": 1.6536795, "volume": 2587888.0}, {"date": "2017-06-01", "close": 1.668228, "volume": 1722589.0}, {"date": "2017-06-02", "close": 1.7215725, "volume": 2281045.0}, {"date": "2017-06-05", "close": 1.6536795, "volume": 2306361.0}, {"date": "2017-06-06", "close": 1.619733, "volume": 1264865.0}, {"date": "2017-06-07", "close": 1.639131, "volume": 1280757.0}, {"date": "2017-06-08", "close": 1.6245825, "volume": 1494780.0}, {"date": "2017-06-09", "close": 1.5954855, "volume": 2290974.0}, {"date": "2017-06-13", "close": 1.64883, "volume": 1881729.0}, {"date": "2017-06-14", "close": 1.6827765, "volume": 1548206.0}, {"date": "2017-06-15", "close": 1.6439805, "volume": 3308442.0}, {"date": "2017-06-16", "close": 1.64883, "volume": 1957754.0}, {"date": "2017-06-19", "close": 1.5469905, "volume": 6071387.0}, {"date": "2017-06-20", "close": 1.561539, "volume": 2985706.0}, {"date": "2017-06-21", "close": 1.5857865, "volume": 2641191.0}, {"date": "2017-06-22", "close": 1.600335, "volume": 3733202.0}, {"date": "2017-06-23", "close": 1.629432, "volume": 2686840.0}, {"date": "2017-06-26", "close": 1.639131, "volume": 2537200.0}, {"date": "2017-06-27", "close": 1.64883, "volume": 1700325.0}, {"date": "2017-06-28", "close": 1.7506695, "volume": 2574696.0}, {"date": "2017-06-29", "close": 1.794315, "volume": 2046708.0}, {"date": "2017-06-30", "close": 1.7700675, "volume": 2172751.0}, {"date": "2017-07-03", "close": 1.7409705, "volume": 818458.0}, {"date": "2017-07-04", "close": 1.784616, "volume": 1075695.0}, {"date": "2017-07-05", "close": 1.7603685, "volume": 765188.0}, {"date": "2017-07-06", "close": 1.7700675, "volume": 655144.0}, {"date": "2017-07-07", "close": 1.74582, "volume": 820151.0}, {"date": "2017-07-10", "close": 1.755519, "volume": 734616.0}, {"date": "2017-07-11", "close": 1.784616, "volume": 611112.0}, {"date": "2017-07-12", "close": 1.716723, "volume": 1112369.0}, {"date": "2017-07-13", "close": 1.74582, "volume": 522979.0}, {"date": "2017-07-14", "close": 1.7991645, "volume": 982239.0}, {"date": "2017-07-17", "close": 1.794315, "volume": 553562.0}, {"date": "2017-07-18", "close": 1.7700675, "volume": 1215306.0}, {"date": "2017-07-19", "close": 1.784616, "volume": 559895.0}, {"date": "2017-07-20", "close": 1.7894655, "volume": 1369584.0}, {"date": "2017-07-21", "close": 1.8282615, "volume": 1012086.0}, {"date": "2017-07-24", "close": 1.8185625, "volume": 648645.0}, {"date": "2017-07-25", "close": 1.8185625, "volume": 414859.0}, {"date": "2017-07-26", "close": 1.852509, "volume": 1582998.0}, {"date": "2017-07-27", "close": 1.871907, "volume": 794477.0}, {"date": "2017-07-28", "close": 1.8670575, "volume": 717426.0}, {"date": "2017-07-31", "close": 1.871907, "volume": 594615.0}, {"date": "2017-08-01", "close": 1.862208, "volume": 766816.0}, {"date": "2017-08-02", "close": 1.8476595, "volume": 1134029.0}, {"date": "2017-08-03", "close": 1.823412, "volume": 840165.0}, {"date": "2017-08-04", "close": 1.7797665, "volume": 1000040.0}, {"date": "2017-08-07", "close": 1.8282615, "volume": 1039721.0}, {"date": "2017-08-08", "close": 1.7991645, "volume": 941702.0}, {"date": "2017-08-09", "close": 1.804014, "volume": 1097098.0}, {"date": "2017-08-10", "close": 1.8088635, "volume": 942659.0}, {"date": "2017-08-11", "close": 1.765218, "volume": 1007611.0}, {"date": "2017-08-14", "close": 1.7894655, "volume": 636086.0}, {"date": "2017-08-15", "close": 1.697325, "volume": 3105179.0}, {"date": "2017-08-16", "close": 1.6633785, "volume": 1825512.0}, {"date": "2017-08-17", "close": 1.687626, "volume": 1088913.0}, {"date": "2017-08-18", "close": 1.64883, "volume": 1309300.0}, {"date": "2017-08-21", "close": 1.6827765, "volume": 835811.0}, {"date": "2017-08-22", "close": 1.707024, "volume": 1037078.0}, {"date": "2017-08-23", "close": 1.6827765, "volume": 908313.0}, {"date": "2017-08-24", "close": 1.6536795, "volume": 1329810.0}, {"date": "2017-08-25", "close": 1.64883, "volume": 632049.0}, {"date": "2017-08-28", "close": 1.64883, "volume": 828019.0}, {"date": "2017-08-29", "close": 1.619733, "volume": 912196.0}, {"date": "2017-08-30", "close": 1.629432, "volume": 642460.0}, {"date": "2017-08-31", "close": 1.6439805, "volume": 867486.0}, {"date": "2017-09-01", "close": 1.639131, "volume": 748377.0}, {"date": "2017-09-04", "close": 1.639131, "volume": 653895.0}, {"date": "2017-09-05", "close": 1.619733, "volume": 617804.0}, {"date": "2017-09-06", "close": 1.6148835, "volume": 1547976.0}, {"date": "2017-09-07", "close": 1.590636, "volume": 766100.0}, {"date": "2017-09-08", "close": 1.532442, "volume": 1452740.0}, {"date": "2017-09-11", "close": 1.5469905, "volume": 1105884.0}, {"date": "2017-09-12", "close": 1.542141, "volume": 837996.0}, {"date": "2017-09-13", "close": 1.571238, "volume": 2065641.0}, {"date": "2017-09-14", "close": 1.5663885, "volume": 809001.0}, {"date": "2017-09-15", "close": 1.561539, "volume": 1010919.0}, {"date": "2017-09-18", "close": 1.600335, "volume": 927932.0}, {"date": "2017-09-19", "close": 1.6051845, "volume": 551630.0}, {"date": "2017-09-20", "close": 1.6051845, "volume": 734126.0}, {"date": "2017-09-21", "close": 1.5566895, "volume": 699695.0}, {"date": "2017-09-22", "close": 1.5372915, "volume": 643714.0}, {"date": "2017-09-25", "close": 1.5178935, "volume": 826422.0}, {"date": "2017-09-26", "close": 1.513044, "volume": 630386.0}, {"date": "2017-09-27", "close": 1.522743, "volume": 610046.0}, {"date": "2017-09-28", "close": 1.4887965, "volume": 1121697.0}, {"date": "2017-09-29", "close": 1.5081945, "volume": 739624.0}, {"date": "2017-10-02", "close": 1.5275925, "volume": 697333.0}, {"date": "2017-10-03", "close": 1.513044, "volume": 782896.0}, {"date": "2017-10-04", "close": 1.493646, "volume": 507632.0}, {"date": "2017-10-05", "close": 1.4693985, "volume": 725650.0}, {"date": "2017-10-06", "close": 1.4984955, "volume": 681438.0}, {"date": "2017-10-09", "close": 1.503345, "volume": 809365.0}, {"date": "2017-10-10", "close": 1.5081945, "volume": 876188.0}, {"date": "2017-10-11", "close": 1.561539, "volume": 786166.0}, {"date": "2017-10-12", "close": 1.5081945, "volume": 1754363.0}, {"date": "2017-10-13", "close": 1.5275925, "volume": 648495.0}, {"date": "2017-10-16", "close": 1.493646, "volume": 1950937.0}, {"date": "2017-10-17", "close": 1.503345, "volume": 1234243.0}, {"date": "2017-10-18", "close": 1.4693985, "volume": 1179526.0}, {"date": "2017-10-19", "close": 1.4887965, "volume": 889122.0}, {"date": "2017-10-20", "close": 1.5081945, "volume": 821527.0}, {"date": "2017-10-23", "close": 1.5178935, "volume": 1060409.0}, {"date": "2017-10-24", "close": 1.513044, "volume": 681780.0}, {"date": "2017-10-25", "close": 1.4887965, "volume": 567162.0}, {"date": "2017-10-26", "close": 1.503345, "volume": 713467.0}, {"date": "2017-10-27", "close": 1.4693985, "volume": 1204629.0}, {"date": "2017-10-30", "close": 1.4790975, "volume": 1465786.0}, {"date": "2017-10-31", "close": 1.425753, "volume": 1174930.0}, {"date": "2017-11-01", "close": 1.45485, "volume": 1456554.0}, {"date": "2017-11-02", "close": 1.4112045, "volume": 838361.0}, {"date": "2017-11-03", "close": 1.416054, "volume": 532233.0}, {"date": "2017-11-06", "close": 1.406355, "volume": 1071499.0}, {"date": "2017-11-07", "close": 1.474248, "volume": 1786673.0}, {"date": "2017-11-08", "close": 1.55184, "volume": 2639150.0}, {"date": "2017-11-09", "close": 1.5663885, "volume": 1628101.0}, {"date": "2017-11-10", "close": 1.5178935, "volume": 917038.0}, {"date": "2017-11-13", "close": 1.542141, "volume": 603256.0}, {"date": "2017-11-14", "close": 1.5178935, "volume": 744762.0}, {"date": "2017-11-15", "close": 1.5081945, "volume": 698526.0}, {"date": "2017-11-16", "close": 1.4790975, "volume": 962791.0}, {"date": "2017-11-17", "close": 1.4984955, "volume": 797067.0}, {"date": "2017-11-20", "close": 1.4596995, "volume": 934736.0}, {"date": "2017-11-21", "close": 1.4693985, "volume": 1069806.0}, {"date": "2017-11-22", "close": 1.542141, "volume": 1657041.0}, {"date": "2017-11-23", "close": 1.561539, "volume": 1400966.0}, {"date": "2017-11-24", "close": 1.55184, "volume": 507613.0}, {"date": "2017-11-27", "close": 1.580937, "volume": 1242324.0}, {"date": "2017-11-28", "close": 1.6439805, "volume": 2703517.0}, {"date": "2017-11-29", "close": 1.6439805, "volume": 1631296.0}, {"date": "2017-11-30", "close": 1.600335, "volume": 1781450.0}, {"date": "2017-12-01", "close": 1.5566895, "volume": 1272082.0}, {"date": "2017-12-04", "close": 1.5275925, "volume": 2089664.0}, {"date": "2017-12-05", "close": 1.571238, "volume": 1282903.0}, {"date": "2017-12-06", "close": 1.6051845, "volume": 2387308.0}, {"date": "2017-12-07", "close": 1.55184, "volume": 1364357.0}, {"date": "2017-12-08", "close": 1.580937, "volume": 1451994.0}, {"date": "2017-12-11", "close": 1.64883, "volume": 1959810.0}, {"date": "2017-12-12", "close": 1.6536795, "volume": 1874350.0}, {"date": "2017-12-13", "close": 1.629432, "volume": 1039221.0}, {"date": "2017-12-14", "close": 1.6148835, "volume": 879348.0}, {"date": "2017-12-15", "close": 1.561539, "volume": 11761448.0}, {"date": "2017-12-18", "close": 1.571238, "volume": 1879992.0}, {"date": "2017-12-19", "close": 1.590636, "volume": 1947491.0}, {"date": "2017-12-20", "close": 1.561539, "volume": 1173134.0}, {"date": "2017-12-21", "close": 1.571238, "volume": 781782.0}, {"date": "2017-12-22", "close": 1.6245825, "volume": 1102327.0}, {"date": "2017-12-27", "close": 1.639131, "volume": 622057.0}, {"date": "2017-12-28", "close": 1.668228, "volume": 479045.0}, {"date": "2017-12-29", "close": 1.668228, "volume": 392101.0}, {"date": "2018-01-02", "close": 1.610034, "volume": 378929.0}, {"date": "2018-01-03", "close": 1.639131, "volume": 454121.0}, {"date": "2018-01-04", "close": 1.6245825, "volume": 189470.0}, {"date": "2018-01-05", "close": 1.619733, "volume": 163335.0}, {"date": "2018-01-08", "close": 1.687626, "volume": 1628623.0}, {"date": "2018-01-09", "close": 1.687626, "volume": 697941.0}, {"date": "2018-01-10", "close": 1.6827765, "volume": 386951.0}, {"date": "2018-01-11", "close": 1.697325, "volume": 785717.0}, {"date": "2018-01-12", "close": 1.7021745, "volume": 292121.0}, {"date": "2018-01-15", "close": 1.7118735, "volume": 580109.0}, {"date": "2018-01-16", "close": 1.736121, "volume": 673702.0}, {"date": "2018-01-17", "close": 1.765218, "volume": 774881.0}, {"date": "2018-01-18", "close": 1.7603685, "volume": 373113.0}, {"date": "2018-01-19", "close": 1.7603685, "volume": 682682.0}, {"date": "2018-01-22", "close": 1.7312715, "volume": 249999.0}, {"date": "2018-01-23", "close": 1.74582, "volume": 328903.0}, {"date": "2018-01-24", "close": 1.7797665, "volume": 913467.0}, {"date": "2018-01-25", "close": 1.774917, "volume": 335198.0}, {"date": "2018-01-29", "close": 1.765218, "volume": 538491.0}, {"date": "2018-01-30", "close": 1.7797665, "volume": 382293.0}, {"date": "2018-01-31", "close": 1.755519, "volume": 307115.0}, {"date": "2018-02-01", "close": 1.7991645, "volume": 692498.0}, {"date": "2018-02-02", "close": 1.7991645, "volume": 387523.0}, {"date": "2018-02-05", "close": 1.7215725, "volume": 410325.0}, {"date": "2018-02-06", "close": 1.639131, "volume": 579358.0}, {"date": "2018-02-07", "close": 1.610034, "volume": 700465.0}, {"date": "2018-02-08", "close": 1.522743, "volume": 976090.0}, {"date": "2018-02-09", "close": 1.5372915, "volume": 697627.0}, {"date": "2018-02-12", "close": 1.483947, "volume": 917859.0}, {"date": "2018-02-13", "close": 1.5469905, "volume": 391784.0}, {"date": "2018-02-14", "close": 1.513044, "volume": 257252.0}, {"date": "2018-02-15", "close": 1.513044, "volume": 135813.0}, {"date": "2018-02-16", "close": 1.55184, "volume": 473957.0}, {"date": "2018-02-19", "close": 1.610034, "volume": 369122.0}, {"date": "2018-02-20", "close": 1.6730775, "volume": 1341189.0}, {"date": "2018-02-21", "close": 1.7312715, "volume": 1073271.0}, {"date": "2018-02-22", "close": 1.74582, "volume": 894225.0}, {"date": "2018-02-23", "close": 1.765218, "volume": 650888.0}, {"date": "2018-02-26", "close": 1.813713, "volume": 806380.0}, {"date": "2018-02-27", "close": 1.8379605, "volume": 1320958.0}, {"date": "2018-02-28", "close": 1.794315, "volume": 585658.0}, {"date": "2018-03-01", "close": 1.794315, "volume": 2018982.0}, {"date": "2018-03-02", "close": 1.774917, "volume": 185475.0}, {"date": "2018-03-05", "close": 1.7215725, "volume": 300923.0}, {"date": "2018-03-06", "close": 1.687626, "volume": 460439.0}, {"date": "2018-03-07", "close": 1.687626, "volume": 585187.0}, {"date": "2018-03-08", "close": 1.677927, "volume": 964053.0}, {"date": "2018-03-09", "close": 1.64883, "volume": 653847.0}, {"date": "2018-03-12", "close": 1.658529, "volume": 315857.0}, {"date": "2018-03-13", "close": 1.697325, "volume": 1108429.0}, {"date": "2018-03-14", "close": 1.7215725, "volume": 295813.0}, {"date": "2018-03-15", "close": 1.668228, "volume": 350616.0}, {"date": "2018-03-16", "close": 1.697325, "volume": 551303.0}, {"date": "2018-03-19", "close": 1.6827765, "volume": 268803.0}, {"date": "2018-03-20", "close": 1.716723, "volume": 345505.0}, {"date": "2018-03-21", "close": 1.7312715, "volume": 386678.0}, {"date": "2018-03-22", "close": 1.74582, "volume": 555270.0}, {"date": "2018-03-23", "close": 1.74582, "volume": 415141.0}, {"date": "2018-03-26", "close": 1.736121, "volume": 481203.0}, {"date": "2018-03-27", "close": 1.755519, "volume": 820310.0}, {"date": "2018-03-28", "close": 1.716723, "volume": 310554.0}, {"date": "2018-03-29", "close": 1.74582, "volume": 380988.0}, {"date": "2018-04-03", "close": 1.7021745, "volume": 357144.0}, {"date": "2018-04-04", "close": 1.677927, "volume": 291799.0}, {"date": "2018-04-05", "close": 1.707024, "volume": 415693.0}, {"date": "2018-04-06", "close": 1.7118735, "volume": 300898.0}, {"date": "2018-04-09", "close": 1.736121, "volume": 191869.0}, {"date": "2018-04-10", "close": 1.7894655, "volume": 434117.0}, {"date": "2018-04-11", "close": 1.7797665, "volume": 494017.0}, {"date": "2018-04-12", "close": 1.7118735, "volume": 577624.0}, {"date": "2018-04-13", "close": 1.7118735, "volume": 357862.0}, {"date": "2018-04-16", "close": 1.677927, "volume": 161157.0}, {"date": "2018-04-17", "close": 1.6342815, "volume": 356653.0}, {"date": "2018-04-18", "close": 1.707024, "volume": 310145.0}, {"date": "2018-04-19", "close": 1.6730775, "volume": 186644.0}, {"date": "2018-04-20", "close": 1.658529, "volume": 324101.0}, {"date": "2018-04-23", "close": 1.7215725, "volume": 413432.0}, {"date": "2018-04-24", "close": 1.794315, "volume": 881530.0}, {"date": "2018-04-26", "close": 1.920402, "volume": 1886033.0}, {"date": "2018-04-27", "close": 1.9252515, "volume": 957666.0}, {"date": "2018-04-30", "close": 1.997994, "volume": 1619677.0}, {"date": "2018-05-01", "close": 1.997994, "volume": 888941.0}, {"date": "2018-05-02", "close": 1.959198, "volume": 571398.0}, {"date": "2018-05-03", "close": 1.959198, "volume": 461282.0}, {"date": "2018-05-04", "close": 1.9252515, "volume": 384377.0}, {"date": "2018-05-07", "close": 1.968897, "volume": 710499.0}, {"date": "2018-05-08", "close": 2.017392, "volume": 469875.0}, {"date": "2018-05-09", "close": 2.046489, "volume": 383559.0}, {"date": "2018-05-10", "close": 1.959198, "volume": 589709.0}, {"date": "2018-05-11", "close": 2.027091, "volume": 2240502.0}, {"date": "2018-05-14", "close": 2.065887, "volume": 528662.0}, {"date": "2018-05-15", "close": 2.03679, "volume": 527965.0}, {"date": "2018-05-16", "close": 2.124081, "volume": 965322.0}, {"date": "2018-05-17", "close": 2.104683, "volume": 487972.0}, {"date": "2018-05-18", "close": 2.065887, "volume": 633714.0}, {"date": "2018-05-21", "close": 2.104683, "volume": 682752.0}, {"date": "2018-05-22", "close": 2.094984, "volume": 386771.0}, {"date": "2018-05-23", "close": 2.114382, "volume": 670514.0}, {"date": "2018-05-24", "close": 2.094984, "volume": 268968.0}, {"date": "2018-05-25", "close": 2.114382, "volume": 490119.0}, {"date": "2018-05-28", "close": 2.13378, "volume": 735936.0}, {"date": "2018-05-29", "close": 2.13378, "volume": 711004.0}, {"date": "2018-05-30", "close": 2.153178, "volume": 896757.0}, {"date": "2018-05-31", "close": 2.153178, "volume": 1072720.0}, {"date": "2018-06-01", "close": 2.143479, "volume": 198835.0}, {"date": "2018-06-04", "close": 2.153178, "volume": 279764.0}, {"date": "2018-06-05", "close": 2.162877, "volume": 134100.0}, {"date": "2018-06-06", "close": 2.221071, "volume": 719234.0}, {"date": "2018-06-07", "close": 2.250168, "volume": 553433.0}, {"date": "2018-06-08", "close": 2.221071, "volume": 238384.0}, {"date": "2018-06-12", "close": 2.23077, "volume": 729499.0}, {"date": "2018-06-13", "close": 2.172576, "volume": 517254.0}, {"date": "2018-06-14", "close": 2.124081, "volume": 631199.0}, {"date": "2018-06-15", "close": 2.172576, "volume": 683778.0}, {"date": "2018-06-18", "close": 2.13378, "volume": 187289.0}, {"date": "2018-06-19", "close": 2.13378, "volume": 362658.0}, {"date": "2018-06-20", "close": 2.13378, "volume": 363292.0}, {"date": "2018-06-21", "close": 2.114382, "volume": 343379.0}, {"date": "2018-06-22", "close": 2.085285, "volume": 415421.0}, {"date": "2018-06-25", "close": 2.172576, "volume": 579819.0}, {"date": "2018-06-26", "close": 2.211372, "volume": 578134.0}, {"date": "2018-06-27", "close": 2.172576, "volume": 368635.0}, {"date": "2018-06-28", "close": 2.143479, "volume": 266738.0}, {"date": "2018-06-29", "close": 2.153178, "volume": 168464.0}, {"date": "2018-07-02", "close": 2.114382, "volume": 327069.0}, {"date": "2018-07-03", "close": 2.162877, "volume": 1547848.0}, {"date": "2018-07-04", "close": 2.124081, "volume": 268192.0}, {"date": "2018-07-05", "close": 2.094984, "volume": 312136.0}, {"date": "2018-07-06", "close": 2.114382, "volume": 392223.0}, {"date": "2018-07-09", "close": 2.104683, "volume": 156580.0}, {"date": "2018-07-10", "close": 2.104683, "volume": 258271.0}, {"date": "2018-07-11", "close": 2.017392, "volume": 709810.0}, {"date": "2018-07-12", "close": 2.027091, "volume": 803260.0}, {"date": "2018-07-13", "close": 1.968897, "volume": 308490.0}, {"date": "2018-07-16", "close": 1.9155525, "volume": 721541.0}, {"date": "2018-07-17", "close": 1.930101, "volume": 439242.0}, {"date": "2018-07-18", "close": 2.017392, "volume": 2404491.0}, {"date": "2018-07-19", "close": 2.143479, "volume": 626249.0}, {"date": "2018-07-20", "close": 2.153178, "volume": 820932.0}, {"date": "2018-07-23", "close": 2.143479, "volume": 484611.0}, {"date": "2018-07-24", "close": 2.13378, "volume": 224951.0}, {"date": "2018-07-25", "close": 2.143479, "volume": 328282.0}, {"date": "2018-07-26", "close": 2.153178, "volume": 184658.0}, {"date": "2018-07-27", "close": 2.23077, "volume": 537224.0}, {"date": "2018-07-30", "close": 2.240469, "volume": 450038.0}, {"date": "2018-07-31", "close": 2.221071, "volume": 457825.0}, {"date": "2018-08-01", "close": 2.221071, "volume": 162112.0}, {"date": "2018-08-02", "close": 2.23077, "volume": 309306.0}, {"date": "2018-08-03", "close": 2.211372, "volume": 185718.0}, {"date": "2018-08-06", "close": 1.910703, "volume": 6687241.0}, {"date": "2018-08-07", "close": 1.871907, "volume": 1446842.0}, {"date": "2018-08-08", "close": 1.891305, "volume": 1106797.0}, {"date": "2018-08-09", "close": 1.8476595, "volume": 726786.0}, {"date": "2018-08-10", "close": 1.8767565, "volume": 837422.0}, {"date": "2018-08-13", "close": 1.784616, "volume": 875292.0}, {"date": "2018-08-14", "close": 1.765218, "volume": 1882856.0}, {"date": "2018-08-15", "close": 1.774917, "volume": 889249.0}, {"date": "2018-08-16", "close": 1.765218, "volume": 800618.0}, {"date": "2018-08-17", "close": 1.774917, "volume": 1636750.0}, {"date": "2018-08-20", "close": 1.7603685, "volume": 1508894.0}, {"date": "2018-08-21", "close": 2.23077, "volume": 4707001.0}, {"date": "2018-08-22", "close": 2.075586, "volume": 2176888.0}, {"date": "2018-08-23", "close": 2.13378, "volume": 1241719.0}, {"date": "2018-08-24", "close": 2.094984, "volume": 538054.0}, {"date": "2018-08-27", "close": 2.13378, "volume": 1221455.0}, {"date": "2018-08-28", "close": 2.104683, "volume": 685122.0}, {"date": "2018-08-29", "close": 2.104683, "volume": 749207.0}, {"date": "2018-08-30", "close": 2.124081, "volume": 747308.0}, {"date": "2018-08-31", "close": 2.162877, "volume": 905235.0}, {"date": "2018-09-03", "close": 2.114382, "volume": 227252.0}, {"date": "2018-09-04", "close": 2.13378, "volume": 300828.0}, {"date": "2018-09-05", "close": 2.065887, "volume": 309571.0}, {"date": "2018-09-06", "close": 2.065887, "volume": 365237.0}, {"date": "2018-09-07", "close": 1.988295, "volume": 333668.0}, {"date": "2018-09-10", "close": 1.968897, "volume": 317010.0}, {"date": "2018-09-11", "close": 1.988295, "volume": 458685.0}, {"date": "2018-09-12", "close": 1.978596, "volume": 407328.0}, {"date": "2018-09-13", "close": 1.9155525, "volume": 771240.0}, {"date": "2018-09-14", "close": 1.959198, "volume": 402760.0}, {"date": "2018-09-17", "close": 2.027091, "volume": 494628.0}, {"date": "2018-09-18", "close": 1.968897, "volume": 528360.0}, {"date": "2018-09-19", "close": 1.959198, "volume": 325477.0}, {"date": "2018-09-20", "close": 1.9058535, "volume": 614047.0}, {"date": "2018-09-21", "close": 1.930101, "volume": 1491571.0}, {"date": "2018-09-24", "close": 1.891305, "volume": 197534.0}, {"date": "2018-09-25", "close": 1.823412, "volume": 324227.0}, {"date": "2018-09-26", "close": 1.8088635, "volume": 813054.0}, {"date": "2018-09-27", "close": 1.794315, "volume": 754984.0}, {"date": "2018-09-28", "close": 1.8573585, "volume": 901008.0}, {"date": "2018-10-01", "close": 1.823412, "volume": 243846.0}, {"date": "2018-10-02", "close": 1.765218, "volume": 432550.0}, {"date": "2018-10-03", "close": 1.794315, "volume": 864473.0}, {"date": "2018-10-04", "close": 1.8573585, "volume": 480534.0}, {"date": "2018-10-05", "close": 1.8088635, "volume": 699388.0}, {"date": "2018-10-08", "close": 1.784616, "volume": 486709.0}, {"date": "2018-10-09", "close": 1.7215725, "volume": 1113053.0}, {"date": "2018-10-10", "close": 1.8185625, "volume": 643958.0}, {"date": "2018-10-11", "close": 1.7118735, "volume": 601741.0}, {"date": "2018-10-12", "close": 1.6827765, "volume": 533661.0}, {"date": "2018-10-15", "close": 1.677927, "volume": 492313.0}, {"date": "2018-10-16", "close": 1.6730775, "volume": 491621.0}, {"date": "2018-10-17", "close": 1.629432, "volume": 1408196.0}, {"date": "2018-10-18", "close": 1.619733, "volume": 1047421.0}, {"date": "2018-10-19", "close": 1.6051845, "volume": 451497.0}, {"date": "2018-10-22", "close": 1.590636, "volume": 1076357.0}, {"date": "2018-10-23", "close": 1.5954855, "volume": 442498.0}, {"date": "2018-10-24", "close": 1.5178935, "volume": 517199.0}, {"date": "2018-10-25", "close": 1.4500005, "volume": 1132286.0}, {"date": "2018-10-26", "close": 1.4693985, "volume": 1114089.0}, {"date": "2018-10-29", "close": 1.45485, "volume": 633195.0}, {"date": "2018-10-30", "close": 1.503345, "volume": 396297.0}, {"date": "2018-10-31", "close": 1.4887965, "volume": 519984.0}, {"date": "2018-11-01", "close": 1.5663885, "volume": 769139.0}, {"date": "2018-11-02", "close": 1.6245825, "volume": 608016.0}, {"date": "2018-11-05", "close": 1.619733, "volume": 1850617.0}, {"date": "2018-11-06", "close": 1.6051845, "volume": 297803.0}, {"date": "2018-11-07", "close": 1.590636, "volume": 711532.0}, {"date": "2018-11-08", "close": 1.6245825, "volume": 440746.0}, {"date": "2018-11-09", "close": 1.580937, "volume": 469721.0}, {"date": "2018-11-12", "close": 1.542141, "volume": 612839.0}, {"date": "2018-11-13", "close": 1.5372915, "volume": 409470.0}, {"date": "2018-11-14", "close": 1.493646, "volume": 463179.0}, {"date": "2018-11-15", "close": 1.464549, "volume": 700936.0}, {"date": "2018-11-16", "close": 1.5566895, "volume": 4173565.0}, {"date": "2018-11-19", "close": 1.5178935, "volume": 1085068.0}, {"date": "2018-11-20", "close": 1.503345, "volume": 815007.0}, {"date": "2018-11-21", "close": 1.4693985, "volume": 553356.0}, {"date": "2018-11-22", "close": 1.435452, "volume": 680152.0}, {"date": "2018-11-23", "close": 1.4500005, "volume": 608996.0}, {"date": "2018-11-26", "close": 1.4112045, "volume": 288899.0}, {"date": "2018-11-27", "close": 1.4403015, "volume": 369306.0}, {"date": "2018-11-28", "close": 1.3821075, "volume": 729151.0}, {"date": "2018-11-29", "close": 1.483947, "volume": 778873.0}, {"date": "2018-11-30", "close": 1.45485, "volume": 852396.0}, {"date": "2018-12-03", "close": 1.5469905, "volume": 439629.0}, {"date": "2018-12-04", "close": 1.4984955, "volume": 506907.0}, {"date": "2018-12-05", "close": 1.4500005, "volume": 399455.0}, {"date": "2018-12-06", "close": 1.435452, "volume": 401217.0}, {"date": "2018-12-07", "close": 1.474248, "volume": 166404.0}, {"date": "2018-12-10", "close": 1.4015055, "volume": 557179.0}, {"date": "2018-12-11", "close": 1.377258, "volume": 3768439.0}, {"date": "2018-12-12", "close": 1.4500005, "volume": 559237.0}, {"date": "2018-12-13", "close": 1.4306025, "volume": 248336.0}, {"date": "2018-12-14", "close": 1.3821075, "volume": 521859.0}, {"date": "2018-12-17", "close": 1.4306025, "volume": 153234.0}, {"date": "2018-12-18", "close": 1.35786, "volume": 538283.0}, {"date": "2018-12-19", "close": 1.348161, "volume": 395090.0}, {"date": "2018-12-20", "close": 1.3142145, "volume": 454221.0}, {"date": "2018-12-21", "close": 1.309365, "volume": 662551.0}, {"date": "2018-12-24", "close": 1.328763, "volume": 109693.0}, {"date": "2018-12-27", "close": 1.3530105, "volume": 482387.0}, {"date": "2018-12-28", "close": 1.338462, "volume": 103319.0}, {"date": "2018-12-31", "close": 1.3142145, "volume": 136447.0}, {"date": "2019-01-02", "close": 1.309365, "volume": 465111.0}, {"date": "2019-01-03", "close": 1.309365, "volume": 754940.0}, {"date": "2019-01-04", "close": 1.289967, "volume": 281215.0}, {"date": "2019-01-07", "close": 1.3142145, "volume": 333117.0}, {"date": "2019-01-08", "close": 1.309365, "volume": 348727.0}, {"date": "2019-01-09", "close": 1.338462, "volume": 457755.0}, {"date": "2019-01-10", "close": 1.289967, "volume": 403452.0}, {"date": "2019-01-11", "close": 1.280268, "volume": 403502.0}, {"date": "2019-01-14", "close": 1.2463215, "volume": 544843.0}, {"date": "2019-01-15", "close": 1.241472, "volume": 273128.0}, {"date": "2019-01-16", "close": 1.2366225, "volume": 1830236.0}, {"date": "2019-01-17", "close": 1.26087, "volume": 829480.0}, {"date": "2019-01-18", "close": 1.319064, "volume": 608006.0}, {"date": "2019-01-21", "close": 1.4112045, "volume": 770238.0}, {"date": "2019-01-22", "close": 1.3724085, "volume": 412843.0}, {"date": "2019-01-23", "close": 1.3433115, "volume": 320309.0}, {"date": "2019-01-24", "close": 1.3142145, "volume": 287709.0}, {"date": "2019-01-25", "close": 1.396656, "volume": 546918.0}, {"date": "2019-01-29", "close": 1.328763, "volume": 595191.0}, {"date": "2019-01-30", "close": 1.280268, "volume": 491035.0}, {"date": "2019-01-31", "close": 1.2754185, "volume": 386864.0}, {"date": "2019-02-01", "close": 1.2366225, "volume": 1259025.0}, {"date": "2019-02-04", "close": 1.222074, "volume": 394868.0}, {"date": "2019-02-05", "close": 1.154181, "volume": 4589934.0}, {"date": "2019-02-06", "close": 1.1008365, "volume": 1447157.0}, {"date": "2019-02-07", "close": 1.125084, "volume": 1606441.0}, {"date": "2019-02-08", "close": 1.095987, "volume": 479760.0}, {"date": "2019-02-11", "close": 1.0620405, "volume": 727721.0}, {"date": "2019-02-12", "close": 1.086288, "volume": 481236.0}, {"date": "2019-02-13", "close": 1.1008365, "volume": 544164.0}, {"date": "2019-02-14", "close": 1.0717395, "volume": 1013690.0}, {"date": "2019-02-15", "close": 1.086288, "volume": 454356.0}, {"date": "2019-02-18", "close": 1.06689, "volume": 431883.0}, {"date": "2019-02-19", "close": 1.1202345, "volume": 518362.0}, {"date": "2019-02-20", "close": 1.1202345, "volume": 527163.0}, {"date": "2019-02-21", "close": 1.105686, "volume": 209624.0}, {"date": "2019-02-22", "close": 1.1105355, "volume": 244076.0}, {"date": "2019-02-25", "close": 1.1687295, "volume": 900221.0}, {"date": "2019-02-26", "close": 1.270569, "volume": 3300848.0}, {"date": "2019-02-27", "close": 1.542141, "volume": 6866023.0}, {"date": "2019-02-28", "close": 1.4887965, "volume": 2773413.0}, {"date": "2019-03-01", "close": 1.45485, "volume": 2365352.0}, {"date": "2019-03-04", "close": 1.6051845, "volume": 2409014.0}, {"date": "2019-03-05", "close": 1.542141, "volume": 1934478.0}, {"date": "2019-03-06", "close": 1.474248, "volume": 1312616.0}, {"date": "2019-03-07", "close": 1.425753, "volume": 1110704.0}, {"date": "2019-03-08", "close": 1.3627095, "volume": 1392617.0}, {"date": "2019-03-11", "close": 1.338462, "volume": 1032983.0}, {"date": "2019-03-12", "close": 1.309365, "volume": 1142908.0}, {"date": "2019-03-13", "close": 1.3142145, "volume": 985592.0}, {"date": "2019-03-14", "close": 1.299666, "volume": 789662.0}, {"date": "2019-03-15", "close": 1.319064, "volume": 1933249.0}, {"date": "2019-03-18", "close": 1.3045155, "volume": 1631990.0}, {"date": "2019-03-19", "close": 1.309365, "volume": 517644.0}, {"date": "2019-03-20", "close": 1.3336125, "volume": 1066725.0}, {"date": "2019-03-21", "close": 1.3142145, "volume": 561820.0}, {"date": "2019-03-22", "close": 1.348161, "volume": 920237.0}, {"date": "2019-03-25", "close": 1.299666, "volume": 891335.0}, {"date": "2019-03-26", "close": 1.289967, "volume": 383765.0}, {"date": "2019-03-27", "close": 1.289967, "volume": 1218757.0}, {"date": "2019-03-28", "close": 1.270569, "volume": 918972.0}, {"date": "2019-03-29", "close": 1.3433115, "volume": 1329787.0}, {"date": "2019-04-01", "close": 1.396656, "volume": 1414449.0}, {"date": "2019-04-02", "close": 1.474248, "volume": 1607244.0}, {"date": "2019-04-03", "close": 1.406355, "volume": 1646355.0}, {"date": "2019-04-04", "close": 1.4306025, "volume": 656264.0}, {"date": "2019-04-05", "close": 1.416054, "volume": 523276.0}, {"date": "2019-04-08", "close": 1.406355, "volume": 326682.0}, {"date": "2019-04-09", "close": 1.406355, "volume": 496845.0}, {"date": "2019-04-10", "close": 1.396656, "volume": 981098.0}, {"date": "2019-04-11", "close": 1.396656, "volume": 473877.0}, {"date": "2019-04-12", "close": 1.425753, "volume": 484576.0}, {"date": "2019-04-15", "close": 1.416054, "volume": 479948.0}, {"date": "2019-04-16", "close": 1.406355, "volume": 381768.0}, {"date": "2019-04-17", "close": 1.416054, "volume": 591006.0}, {"date": "2019-04-18", "close": 1.406355, "volume": 684027.0}, {"date": "2019-04-23", "close": 1.4112045, "volume": 482326.0}, {"date": "2019-04-24", "close": 1.4112045, "volume": 464776.0}, {"date": "2019-04-26", "close": 1.3918065, "volume": 339737.0}, {"date": "2019-04-29", "close": 1.3433115, "volume": 715329.0}, {"date": "2019-04-30", "close": 1.3530105, "volume": 371471.0}, {"date": "2019-05-01", "close": 1.396656, "volume": 429467.0}, {"date": "2019-05-02", "close": 1.3724085, "volume": 312537.0}, {"date": "2019-05-03", "close": 1.338462, "volume": 770787.0}, {"date": "2019-05-06", "close": 1.3045155, "volume": 391249.0}, {"date": "2019-05-07", "close": 1.309365, "volume": 1646791.0}, {"date": "2019-05-08", "close": 1.629432, "volume": 7199702.0}, {"date": "2019-05-09", "close": 1.716723, "volume": 7206506.0}, {"date": "2019-05-10", "close": 1.658529, "volume": 3167735.0}, {"date": "2019-05-13", "close": 1.74582, "volume": 1996352.0}, {"date": "2019-05-14", "close": 1.74582, "volume": 2134460.0}, {"date": "2019-05-15", "close": 1.8476595, "volume": 1923258.0}, {"date": "2019-05-16", "close": 1.8864555, "volume": 2460591.0}, {"date": "2019-05-17", "close": 1.794315, "volume": 1914342.0}, {"date": "2019-05-20", "close": 1.804014, "volume": 1450986.0}, {"date": "2019-05-21", "close": 1.862208, "volume": 1689427.0}, {"date": "2019-05-22", "close": 1.9398, "volume": 2261616.0}, {"date": "2019-05-23", "close": 1.891305, "volume": 2260717.0}, {"date": "2019-05-24", "close": 1.881606, "volume": 1183872.0}, {"date": "2019-05-27", "close": 1.8185625, "volume": 1295240.0}, {"date": "2019-05-28", "close": 1.84281, "volume": 2405805.0}, {"date": "2019-05-29", "close": 1.84281, "volume": 1269711.0}, {"date": "2019-05-30", "close": 1.794315, "volume": 726189.0}, {"date": "2019-05-31", "close": 1.755519, "volume": 709971.0}, {"date": "2019-06-03", "close": 1.726422, "volume": 1152134.0}, {"date": "2019-06-04", "close": 1.6633785, "volume": 989381.0}, {"date": "2019-06-05", "close": 1.6827765, "volume": 1337025.0}, {"date": "2019-06-06", "close": 1.629432, "volume": 909445.0}, {"date": "2019-06-07", "close": 1.639131, "volume": 655742.0}, {"date": "2019-06-11", "close": 1.64883, "volume": 654598.0}, {"date": "2019-06-12", "close": 1.7700675, "volume": 2058304.0}, {"date": "2019-06-13", "close": 1.668228, "volume": 1060262.0}, {"date": "2019-06-14", "close": 1.658529, "volume": 679809.0}, {"date": "2019-06-17", "close": 1.677927, "volume": 1064680.0}, {"date": "2019-06-18", "close": 1.668228, "volume": 1559207.0}, {"date": "2019-06-19", "close": 1.6827765, "volume": 763781.0}, {"date": "2019-06-20", "close": 1.64883, "volume": 1213397.0}, {"date": "2019-06-21", "close": 1.600335, "volume": 3532914.0}, {"date": "2019-06-24", "close": 1.5760875, "volume": 1101128.0}, {"date": "2019-06-25", "close": 1.571238, "volume": 898088.0}, {"date": "2019-06-26", "close": 1.5372915, "volume": 1323235.0}, {"date": "2019-06-27", "close": 1.5178935, "volume": 1010060.0}, {"date": "2019-06-28", "close": 1.580937, "volume": 1293934.0}, {"date": "2019-07-01", "close": 1.542141, "volume": 808748.0}, {"date": "2019-07-02", "close": 1.600335, "volume": 973902.0}, {"date": "2019-07-03", "close": 1.629432, "volume": 1051889.0}, {"date": "2019-07-04", "close": 1.590636, "volume": 399867.0}, {"date": "2019-07-05", "close": 1.610034, "volume": 616724.0}, {"date": "2019-07-08", "close": 1.6051845, "volume": 429607.0}, {"date": "2019-07-09", "close": 1.5663885, "volume": 589788.0}, {"date": "2019-07-10", "close": 1.571238, "volume": 541027.0}, {"date": "2019-07-11", "close": 1.571238, "volume": 863226.0}, {"date": "2019-07-12", "close": 1.5857865, "volume": 499669.0}, {"date": "2019-07-15", "close": 1.571238, "volume": 555206.0}, {"date": "2019-07-16", "close": 1.600335, "volume": 458910.0}, {"date": "2019-07-17", "close": 1.6536795, "volume": 796818.0}, {"date": "2019-07-18", "close": 1.5954855, "volume": 461274.0}, {"date": "2019-07-19", "close": 1.6051845, "volume": 305190.0}, {"date": "2019-07-22", "close": 1.774917, "volume": 3309068.0}, {"date": "2019-07-23", "close": 1.7312715, "volume": 1300198.0}, {"date": "2019-07-24", "close": 1.707024, "volume": 521283.0}, {"date": "2019-07-25", "close": 1.716723, "volume": 462862.0}, {"date": "2019-07-26", "close": 1.7603685, "volume": 590210.0}, {"date": "2019-07-29", "close": 1.823412, "volume": 602088.0}, {"date": "2019-07-30", "close": 1.765218, "volume": 623692.0}, {"date": "2019-07-31", "close": 1.7700675, "volume": 489205.0}, {"date": "2019-08-01", "close": 1.74582, "volume": 313986.0}, {"date": "2019-08-02", "close": 1.7700675, "volume": 877761.0}, {"date": "2019-08-05", "close": 1.716723, "volume": 850981.0}, {"date": "2019-08-06", "close": 1.6051845, "volume": 1268326.0}, {"date": "2019-08-07", "close": 1.55184, "volume": 2140723.0}, {"date": "2019-08-08", "close": 1.55184, "volume": 859015.0}, {"date": "2019-08-09", "close": 1.55184, "volume": 920399.0}, {"date": "2019-08-12", "close": 1.542141, "volume": 856617.0}, {"date": "2019-08-13", "close": 1.493646, "volume": 1899867.0}, {"date": "2019-08-14", "close": 1.503345, "volume": 2822283.0}, {"date": "2019-08-15", "close": 1.4403015, "volume": 504255.0}, {"date": "2019-08-16", "close": 1.425753, "volume": 670623.0}, {"date": "2019-08-19", "close": 1.45485, "volume": 850197.0}, {"date": "2019-08-20", "close": 1.493646, "volume": 1424432.0}, {"date": "2019-08-21", "close": 1.483947, "volume": 411539.0}, {"date": "2019-08-22", "close": 1.4500005, "volume": 873780.0}, {"date": "2019-08-23", "close": 1.396656, "volume": 1107413.0}, {"date": "2019-08-26", "close": 1.3724085, "volume": 928778.0}, {"date": "2019-08-27", "close": 1.5372915, "volume": 3205456.0}, {"date": "2019-08-28", "close": 1.8088635, "volume": 4762320.0}, {"date": "2019-08-29", "close": 1.7700675, "volume": 2066360.0}, {"date": "2019-08-30", "close": 1.7991645, "volume": 2580772.0}, {"date": "2019-09-02", "close": 1.7894655, "volume": 764889.0}, {"date": "2019-09-03", "close": 1.7700675, "volume": 858406.0}, {"date": "2019-09-04", "close": 1.784616, "volume": 951751.0}, {"date": "2019-09-05", "close": 1.8185625, "volume": 835401.0}, {"date": "2019-09-06", "close": 1.823412, "volume": 1816396.0}, {"date": "2019-09-09", "close": 1.8476595, "volume": 1001196.0}, {"date": "2019-09-10", "close": 1.881606, "volume": 769046.0}, {"date": "2019-09-11", "close": 1.9155525, "volume": 1653149.0}, {"date": "2019-09-12", "close": 1.8864555, "volume": 867913.0}, {"date": "2019-09-13", "close": 1.901004, "volume": 928140.0}, {"date": "2019-09-16", "close": 1.910703, "volume": 1567313.0}, {"date": "2019-09-17", "close": 1.8864555, "volume": 1265870.0}, {"date": "2019-09-18", "close": 1.901004, "volume": 439821.0}, {"date": "2019-09-19", "close": 1.9058535, "volume": 964778.0}, {"date": "2019-09-20", "close": 1.959198, "volume": 1670973.0}, {"date": "2019-09-23", "close": 1.949499, "volume": 961548.0}, {"date": "2019-09-24", "close": 1.901004, "volume": 997363.0}, {"date": "2019-09-25", "close": 1.901004, "volume": 571615.0}, {"date": "2019-09-26", "close": 2.347158, "volume": 7021831.0}, {"date": "2019-09-27", "close": 2.444148, "volume": 4963550.0}, {"date": "2019-09-30", "close": 2.473245, "volume": 5340213.0}, {"date": "2019-10-01", "close": 2.434449, "volume": 1438220.0}, {"date": "2019-10-02", "close": 2.434449, "volume": 3092968.0}, {"date": "2019-10-03", "close": 2.32776, "volume": 1643349.0}, {"date": "2019-10-04", "close": 2.288964, "volume": 1095007.0}, {"date": "2019-10-07", "close": 2.308362, "volume": 672551.0}, {"date": "2019-10-08", "close": 2.250168, "volume": 1398242.0}, {"date": "2019-10-09", "close": 2.250168, "volume": 1200726.0}, {"date": "2019-10-10", "close": 2.153178, "volume": 1422457.0}, {"date": "2019-10-11", "close": 2.153178, "volume": 735249.0}, {"date": "2019-10-14", "close": 2.162877, "volume": 971028.0}, {"date": "2019-10-15", "close": 2.13378, "volume": 590994.0}, {"date": "2019-10-16", "close": 2.065887, "volume": 1291563.0}, {"date": "2019-10-17", "close": 2.007693, "volume": 3156741.0}, {"date": "2019-10-18", "close": 1.9398, "volume": 1140272.0}, {"date": "2019-10-21", "close": 1.920402, "volume": 1791508.0}, {"date": "2019-10-22", "close": 1.949499, "volume": 935290.0}, {"date": "2019-10-23", "close": 1.920402, "volume": 814421.0}, {"date": "2019-10-24", "close": 1.930101, "volume": 873758.0}, {"date": "2019-10-25", "close": 1.9252515, "volume": 1686868.0}, {"date": "2019-10-28", "close": 1.9398, "volume": 553252.0}, {"date": "2019-10-29", "close": 1.9155525, "volume": 636635.0}, {"date": "2019-10-30", "close": 1.871907, "volume": 1039019.0}, {"date": "2019-10-31", "close": 1.891305, "volume": 780327.0}, {"date": "2019-11-01", "close": 1.871907, "volume": 416214.0}, {"date": "2019-11-04", "close": 1.9252515, "volume": 527743.0}, {"date": "2019-11-05", "close": 1.9398, "volume": 658446.0}, {"date": "2019-11-06", "close": 1.988295, "volume": 722191.0}, {"date": "2019-11-07", "close": 1.997994, "volume": 757594.0}, {"date": "2019-11-08", "close": 2.094984, "volume": 1251251.0}, {"date": "2019-11-11", "close": 2.03679, "volume": 990117.0}, {"date": "2019-11-12", "close": 2.056188, "volume": 495179.0}, {"date": "2019-11-13", "close": 2.027091, "volume": 414920.0}, {"date": "2019-11-14", "close": 2.085285, "volume": 751793.0}, {"date": "2019-11-15", "close": 2.065887, "volume": 422958.0}, {"date": "2019-11-18", "close": 2.017392, "volume": 1298048.0}, {"date": "2019-11-19", "close": 1.997994, "volume": 1068304.0}, {"date": "2019-11-20", "close": 1.997994, "volume": 1139233.0}, {"date": "2019-11-21", "close": 1.978596, "volume": 776436.0}, {"date": "2019-11-22", "close": 1.959198, "volume": 765700.0}, {"date": "2019-11-25", "close": 2.017392, "volume": 1629720.0}, {"date": "2019-11-26", "close": 2.065887, "volume": 802319.0}, {"date": "2019-11-27", "close": 1.978596, "volume": 2220696.0}, {"date": "2019-11-28", "close": 1.988295, "volume": 153752.0}, {"date": "2019-11-29", "close": 1.8961545, "volume": 6671302.0}, {"date": "2019-12-02", "close": 1.9155525, "volume": 675438.0}, {"date": "2019-12-03", "close": 1.910703, "volume": 939006.0}, {"date": "2019-12-04", "close": 1.910703, "volume": 1113801.0}, {"date": "2019-12-05", "close": 1.930101, "volume": 425683.0}, {"date": "2019-12-06", "close": 1.930101, "volume": 1320399.0}, {"date": "2019-12-09", "close": 1.978596, "volume": 262548.0}, {"date": "2019-12-10", "close": 1.949499, "volume": 369155.0}, {"date": "2019-12-11", "close": 1.949499, "volume": 338928.0}, {"date": "2019-12-12", "close": 1.9398, "volume": 326667.0}, {"date": "2019-12-13", "close": 1.9252515, "volume": 442945.0}, {"date": "2019-12-16", "close": 1.930101, "volume": 1341473.0}, {"date": "2019-12-17", "close": 1.8864555, "volume": 594119.0}, {"date": "2019-12-18", "close": 1.84281, "volume": 981211.0}, {"date": "2019-12-19", "close": 1.8088635, "volume": 898896.0}, {"date": "2019-12-20", "close": 1.794315, "volume": 4398110.0}, {"date": "2019-12-23", "close": 1.765218, "volume": 543681.0}, {"date": "2019-12-24", "close": 1.755519, "volume": 579121.0}, {"date": "2019-12-27", "close": 1.7991645, "volume": 723177.0}, {"date": "2019-12-30", "close": 1.8282615, "volume": 378265.0}, {"date": "2019-12-31", "close": 1.784616, "volume": 402876.0}, {"date": "2020-01-02", "close": 1.8088635, "volume": 245192.0}, {"date": "2020-01-03", "close": 1.7991645, "volume": 335235.0}, {"date": "2020-01-06", "close": 1.774917, "volume": 741098.0}, {"date": "2020-01-07", "close": 1.784616, "volume": 679701.0}, {"date": "2020-01-08", "close": 1.7991645, "volume": 620723.0}, {"date": "2020-01-09", "close": 1.823412, "volume": 669070.0}, {"date": "2020-01-10", "close": 1.8961545, "volume": 1651841.0}, {"date": "2020-01-13", "close": 1.9398, "volume": 971186.0}, {"date": "2020-01-14", "close": 2.007693, "volume": 2052898.0}, {"date": "2020-01-15", "close": 2.007693, "volume": 464329.0}, {"date": "2020-01-16", "close": 2.094984, "volume": 2015995.0}, {"date": "2020-01-17", "close": 2.085285, "volume": 677404.0}, {"date": "2020-01-20", "close": 2.03679, "volume": 427910.0}, {"date": "2020-01-21", "close": 2.007693, "volume": 491969.0}, {"date": "2020-01-22", "close": 2.046489, "volume": 428917.0}, {"date": "2020-01-23", "close": 2.065887, "volume": 640626.0}, {"date": "2020-01-24", "close": 2.075586, "volume": 808477.0}, {"date": "2020-01-28", "close": 2.007693, "volume": 684481.0}, {"date": "2020-01-29", "close": 2.075586, "volume": 551293.0}, {"date": "2020-01-30", "close": 2.065887, "volume": 547080.0}, {"date": "2020-01-31", "close": 2.03679, "volume": 456954.0}, {"date": "2020-02-03", "close": 1.813713, "volume": 5274878.0}, {"date": "2020-02-04", "close": 1.833111, "volume": 1499930.0}, {"date": "2020-02-05", "close": 1.8088635, "volume": 971033.0}, {"date": "2020-02-06", "close": 1.8088635, "volume": 834968.0}, {"date": "2020-02-07", "close": 1.794315, "volume": 1140791.0}, {"date": "2020-02-10", "close": 1.794315, "volume": 4111061.0}, {"date": "2020-02-11", "close": 1.813713, "volume": 1653196.0}, {"date": "2020-02-12", "close": 1.8282615, "volume": 855990.0}, {"date": "2020-02-13", "close": 1.862208, "volume": 1502652.0}, {"date": "2020-02-14", "close": 1.852509, "volume": 684674.0}, {"date": "2020-02-17", "close": 1.8088635, "volume": 700521.0}, {"date": "2020-02-18", "close": 1.774917, "volume": 589600.0}, {"date": "2020-02-19", "close": 1.794315, "volume": 690372.0}, {"date": "2020-02-20", "close": 1.794315, "volume": 711240.0}, {"date": "2020-02-21", "close": 1.804014, "volume": 607390.0}, {"date": "2020-02-24", "close": 1.7797665, "volume": 2319593.0}, {"date": "2020-02-25", "close": 1.774917, "volume": 2315870.0}, {"date": "2020-02-26", "close": 1.707024, "volume": 1255650.0}, {"date": "2020-02-27", "close": 1.6342815, "volume": 1995766.0}, {"date": "2020-02-28", "close": 1.4887965, "volume": 4920695.0}, {"date": "2020-03-02", "close": 1.600335, "volume": 2433448.0}, {"date": "2020-03-03", "close": 1.629432, "volume": 1071550.0}, {"date": "2020-03-04", "close": 1.522743, "volume": 1700293.0}, {"date": "2020-03-05", "close": 1.542141, "volume": 1245367.0}, {"date": "2020-03-06", "close": 1.4209035, "volume": 3407729.0}, {"date": "2020-03-09", "close": 1.270569, "volume": 2213470.0}, {"date": "2020-03-10", "close": 1.3142145, "volume": 3714977.0}, {"date": "2020-03-11", "close": 1.183278, "volume": 1869528.0}, {"date": "2020-03-12", "close": 1.0329435, "volume": 3470165.0}, {"date": "2020-03-13", "close": 1.018395, "volume": 3685543.0}, {"date": "2020-03-16", "close": 0.931104, "volume": 1915893.0}, {"date": "2020-03-17", "close": 0.9941475, "volume": 1789989.0}, {"date": "2020-03-18", "close": 0.7710705, "volume": 3026717.0}, {"date": "2020-03-19", "close": 0.5770905, "volume": 3776909.0}, {"date": "2020-03-20", "close": 0.5867895, "volume": 4834445.0}, {"date": "2020-03-23", "close": 0.38796, "volume": 15324483.0}, {"date": "2020-03-24", "close": 0.4025085, "volume": 6779430.0}, {"date": "2020-03-25", "close": 0.4122075, "volume": 2907505.0}, {"date": "2020-03-26", "close": 0.5479935, "volume": 6242106.0}, {"date": "2020-03-27", "close": 0.48495, "volume": 6681033.0}, {"date": "2020-03-30", "close": 0.5576925, "volume": 3198772.0}, {"date": "2020-03-31", "close": 0.727425, "volume": 8118174.0}, {"date": "2020-04-01", "close": 0.727425, "volume": 3743303.0}, {"date": "2020-04-02", "close": 0.67893, "volume": 3958041.0}, {"date": "2020-04-03", "close": 0.649833, "volume": 3980556.0}, {"date": "2020-04-06", "close": 0.7031775, "volume": 2640642.0}, {"date": "2020-04-07", "close": 0.7710705, "volume": 5081099.0}, {"date": "2020-04-08", "close": 0.77592, "volume": 3130488.0}, {"date": "2020-04-09", "close": 0.824415, "volume": 3015616.0}, {"date": "2020-04-14", "close": 0.911706, "volume": 5051981.0}, {"date": "2020-04-15", "close": 0.892308, "volume": 4411880.0}, {"date": "2020-04-16", "close": 0.8389635, "volume": 2980528.0}, {"date": "2020-04-17", "close": 0.824415, "volume": 4579142.0}, {"date": "2020-04-20", "close": 0.795318, "volume": 3201351.0}, {"date": "2020-04-21", "close": 0.698328, "volume": 4284436.0}, {"date": "2020-04-22", "close": 0.688629, "volume": 3201757.0}, {"date": "2020-04-23", "close": 0.67893, "volume": 3550272.0}, {"date": "2020-04-24", "close": 0.7128765, "volume": 2073090.0}, {"date": "2020-04-27", "close": 0.6934785, "volume": 3116317.0}, {"date": "2020-04-28", "close": 0.698328, "volume": 2034838.0}, {"date": "2020-04-29", "close": 0.843813, "volume": 5422590.0}, {"date": "2020-04-30", "close": 0.882609, "volume": 4739247.0}, {"date": "2020-05-01", "close": 0.824415, "volume": 2805528.0}, {"date": "2020-05-04", "close": 0.8486625, "volume": 2872751.0}, {"date": "2020-05-05", "close": 0.892308, "volume": 2290157.0}, {"date": "2020-05-06", "close": 0.853512, "volume": 2555092.0}, {"date": "2020-05-07", "close": 0.8971575, "volume": 3710852.0}, {"date": "2020-05-08", "close": 1.047492, "volume": 7142397.0}, {"date": "2020-05-11", "close": 1.105686, "volume": 10167676.0}, {"date": "2020-05-12", "close": 1.0232445, "volume": 5670272.0}, {"date": "2020-05-13", "close": 1.0038465, "volume": 5714809.0}, {"date": "2020-05-14", "close": 0.940803, "volume": 4322695.0}, {"date": "2020-05-15", "close": 0.911706, "volume": 9656341.0}, {"date": "2020-05-18", "close": 0.9165555, "volume": 4291523.0}, {"date": "2020-05-19", "close": 0.9359535, "volume": 3390507.0}, {"date": "2020-05-20", "close": 1.076589, "volume": 8120800.0}, {"date": "2020-05-21", "close": 1.0232445, "volume": 5140554.0}, {"date": "2020-05-22", "close": 0.998997, "volume": 5683386.0}, {"date": "2020-05-25", "close": 1.0814385, "volume": 6003157.0}, {"date": "2020-05-26", "close": 1.105686, "volume": 5202489.0}, {"date": "2020-05-27", "close": 1.16388, "volume": 11125328.0}, {"date": "2020-05-28", "close": 1.192977, "volume": 8641222.0}, {"date": "2020-05-29", "close": 1.1008365, "volume": 18080598.0}, {"date": "2020-06-01", "close": 1.115385, "volume": 4476655.0}, {"date": "2020-06-02", "close": 1.289967, "volume": 12958371.0}, {"date": "2020-06-03", "close": 1.367559, "volume": 14231902.0}, {"date": "2020-06-04", "close": 1.3336125, "volume": 12482213.0}, {"date": "2020-06-05", "close": 1.396656, "volume": 5806571.0}, {"date": "2020-06-09", "close": 1.3821075, "volume": 7845013.0}, {"date": "2020-06-10", "close": 1.3821075, "volume": 4884371.0}, {"date": "2020-06-11", "close": 1.251171, "volume": 10465605.0}, {"date": "2020-06-12", "close": 1.173579, "volume": 9526384.0}, {"date": "2020-06-15", "close": 1.0620405, "volume": 10377009.0}, {"date": "2020-06-16", "close": 1.1687295, "volume": 7363582.0}, {"date": "2020-06-17", "close": 1.134783, "volume": 7016034.0}, {"date": "2020-06-18", "close": 1.1493315, "volume": 5153815.0}, {"date": "2020-06-19", "close": 1.2463215, "volume": 9870603.0}, {"date": "2020-06-22", "close": 1.183278, "volume": 5211128.0}, {"date": "2020-06-23", "close": 1.289967, "volume": 28538236.0}, {"date": "2020-06-24", "close": 1.3336125, "volume": 13281668.0}, {"date": "2020-06-25", "close": 1.1881275, "volume": 16382661.0}, {"date": "2020-06-26", "close": 1.1590305, "volume": 6971444.0}, {"date": "2020-06-29", "close": 1.086288, "volume": 8335308.0}, {"date": "2020-06-30", "close": 1.0911375, "volume": 6684902.0}, {"date": "2020-07-01", "close": 1.1687295, "volume": 7417228.0}, {"date": "2020-07-02", "close": 1.183278, "volume": 5393002.0}, {"date": "2020-07-03", "close": 1.144482, "volume": 6479558.0}, {"date": "2020-07-06", "close": 1.2269235, "volume": 7409333.0}, {"date": "2020-07-07", "close": 1.173579, "volume": 6011635.0}, {"date": "2020-07-08", "close": 1.16388, "volume": 4503067.0}, {"date": "2020-07-09", "close": 1.222074, "volume": 6481742.0}, {"date": "2020-07-10", "close": 1.231773, "volume": 8203539.0}, {"date": "2020-07-13", "close": 1.1978265, "volume": 6689627.0}, {"date": "2020-07-14", "close": 1.16388, "volume": 5681555.0}, {"date": "2020-07-15", "close": 1.1687295, "volume": 3878672.0}, {"date": "2020-07-16", "close": 1.2075255, "volume": 5468633.0}, {"date": "2020-07-17", "close": 1.173579, "volume": 4223694.0}, {"date": "2020-07-20", "close": 1.1978265, "volume": 12990195.0}, {"date": "2020-07-21", "close": 1.2463215, "volume": 7282696.0}, {"date": "2020-07-22", "close": 1.289967, "volume": 7463827.0}, {"date": "2020-07-23", "close": 1.348161, "volume": 10476659.0}, {"date": "2020-07-24", "close": 1.3142145, "volume": 4332618.0}, {"date": "2020-07-27", "close": 1.2851175, "volume": 3916049.0}, {"date": "2020-07-28", "close": 1.2463215, "volume": 5176045.0}, {"date": "2020-07-29", "close": 1.2463215, "volume": 4299437.0}, {"date": "2020-07-30", "close": 1.289967, "volume": 6532059.0}, {"date": "2020-07-31", "close": 1.2172245, "volume": 13304155.0}, {"date": "2020-08-03", "close": 1.105686, "volume": 10952631.0}, {"date": "2020-08-04", "close": 1.144482, "volume": 6101006.0}, {"date": "2020-08-05", "close": 1.1687295, "volume": 4912759.0}, {"date": "2020-08-06", "close": 1.173579, "volume": 3429584.0}, {"date": "2020-08-07", "close": 1.1881275, "volume": 2809037.0}, {"date": "2020-08-10", "close": 1.192977, "volume": 2647779.0}, {"date": "2020-08-11", "close": 1.1881275, "volume": 3346460.0}, {"date": "2020-08-12", "close": 1.1978265, "volume": 4848902.0}, {"date": "2020-08-13", "close": 1.173579, "volume": 6236044.0}, {"date": "2020-08-14", "close": 1.192977, "volume": 1936513.0}, {"date": "2020-08-17", "close": 1.202676, "volume": 4406330.0}, {"date": "2020-08-18", "close": 1.1784285, "volume": 3673127.0}, {"date": "2020-08-19", "close": 1.173579, "volume": 4425881.0}, {"date": "2020-08-20", "close": 1.183278, "volume": 5427933.0}, {"date": "2020-08-21", "close": 1.1978265, "volume": 3857688.0}, {"date": "2020-08-24", "close": 1.241472, "volume": 5242760.0}, {"date": "2020-08-25", "close": 1.2657195, "volume": 4741990.0}, {"date": "2020-08-28", "close": 1.235, "volume": 28341398.0}, {"date": "2020-08-31", "close": 1.205, "volume": 7814515.0}, {"date": "2020-09-01", "close": 1.13, "volume": 12615120.0}, {"date": "2020-09-02", "close": 1.105, "volume": 12563723.0}, {"date": "2020-09-03", "close": 1.12, "volume": 6339882.0}, {"date": "2020-09-04", "close": 1.115, "volume": 5987367.0}, {"date": "2020-09-07", "close": 1.13, "volume": 4612154.0}, {"date": "2020-09-08", "close": 1.145, "volume": 3272020.0}, {"date": "2020-09-09", "close": 1.11, "volume": 5078247.0}, {"date": "2020-09-10", "close": 1.105, "volume": 3142860.0}, {"date": "2020-09-11", "close": 1.08, "volume": 4687241.0}, {"date": "2020-09-14", "close": 1.09, "volume": 7710850.0}, {"date": "2020-09-15", "close": 1.085, "volume": 3921938.0}, {"date": "2020-09-16", "close": 1.1, "volume": 4884024.0}, {"date": "2020-09-17", "close": 1.095, "volume": 5231362.0}, {"date": "2020-09-18", "close": 1.08, "volume": 7391134.0}, {"date": "2020-09-21", "close": 1.055, "volume": 2424302.0}, {"date": "2020-09-22", "close": 1.025, "volume": 8974262.0}, {"date": "2020-09-23", "close": 1.025, "volume": 3447905.0}, {"date": "2020-09-24", "close": 0.98, "volume": 4839292.0}, {"date": "2020-09-25", "close": 1.005, "volume": 3971022.0}, {"date": "2020-09-28", "close": 1.06, "volume": 2898105.0}, {"date": "2020-09-29", "close": 1.05, "volume": 3741497.0}, {"date": "2020-09-30", "close": 1.065, "volume": 2979400.0}, {"date": "2020-10-01", "close": 1.04, "volume": 2917803.0}, {"date": "2020-10-02", "close": 1.01, "volume": 2725562.0}, {"date": "2020-10-05", "close": 1.085, "volume": 5100517.0}, {"date": "2020-10-06", "close": 1.08, "volume": 3603122.0}, {"date": "2020-10-07", "close": 1.09, "volume": 3199603.0}, {"date": "2020-10-08", "close": 1.125, "volume": 4013604.0}, {"date": "2020-10-09", "close": 1.125, "volume": 2335423.0}, {"date": "2020-10-12", "close": 1.13, "volume": 2170354.0}, {"date": "2020-10-13", "close": 1.115, "volume": 1931446.0}, {"date": "2020-10-14", "close": 1.105, "volume": 871259.0}, {"date": "2020-10-15", "close": 1.11, "volume": 2515851.0}, {"date": "2020-10-16", "close": 1.11, "volume": 9749194.0}, {"date": "2020-10-19", "close": 1.12, "volume": 2705778.0}, {"date": "2020-10-20", "close": 1.1, "volume": 2359553.0}, {"date": "2020-10-21", "close": 1.115, "volume": 1573797.0}, {"date": "2020-10-22", "close": 1.13, "volume": 2012687.0}, {"date": "2020-10-23", "close": 1.13, "volume": 1475295.0}, {"date": "2020-10-26", "close": 1.09, "volume": 2294102.0}, {"date": "2020-10-27", "close": 1.04, "volume": 3803087.0}, {"date": "2020-10-28", "close": 1.02, "volume": 1394884.0}, {"date": "2020-10-29", "close": 0.99, "volume": 2708823.0}, {"date": "2020-10-30", "close": 0.94, "volume": 4015204.0}, {"date": "2020-11-02", "close": 0.92, "volume": 1946958.0}, {"date": "2020-11-03", "close": 0.96, "volume": 3732518.0}, {"date": "2020-11-04", "close": 0.955, "volume": 3535195.0}, {"date": "2020-11-05", "close": 0.965, "volume": 2744008.0}, {"date": "2020-11-06", "close": 0.975, "volume": 1942130.0}, {"date": "2020-11-09", "close": 1.01, "volume": 2399354.0}, {"date": "2020-11-10", "close": 1.035, "volume": 4226518.0}, {"date": "2020-11-11", "close": 1.03, "volume": 3270765.0}, {"date": "2020-11-12", "close": 1.03, "volume": 2252108.0}, {"date": "2020-11-13", "close": 1.045, "volume": 1498137.0}, {"date": "2020-11-16", "close": 1.045, "volume": 207692.0}, {"date": "2020-11-17", "close": 1.05, "volume": 5292773.0}, {"date": "2020-11-18", "close": 1.07, "volume": 2054696.0}, {"date": "2020-11-19", "close": 1.13, "volume": 10727863.0}, {"date": "2020-11-20", "close": 1.27, "volume": 13823107.0}, {"date": "2020-11-23", "close": 1.225, "volume": 5517813.0}, {"date": "2020-11-24", "close": 1.255, "volume": 2959598.0}, {"date": "2020-11-25", "close": 1.24, "volume": 4187402.0}, {"date": "2020-11-26", "close": 1.245, "volume": 1925177.0}, {"date": "2020-11-27", "close": 1.24, "volume": 1393060.0}, {"date": "2020-11-30", "close": 1.265, "volume": 1593877.0}, {"date": "2020-12-01", "close": 1.28, "volume": 3593913.0}, {"date": "2020-12-02", "close": 1.25, "volume": 2234792.0}, {"date": "2020-12-03", "close": 1.27, "volume": 1325924.0}, {"date": "2020-12-04", "close": 1.26, "volume": 1258610.0}, {"date": "2020-12-07", "close": 1.22, "volume": 2178920.0}, {"date": "2020-12-08", "close": 1.225, "volume": 3563291.0}, {"date": "2020-12-09", "close": 1.195, "volume": 1702522.0}, {"date": "2020-12-10", "close": 1.175, "volume": 1486735.0}, {"date": "2020-12-11", "close": 1.125, "volume": 2301741.0}, {"date": "2020-12-14", "close": 1.15, "volume": 1742928.0}, {"date": "2020-12-15", "close": 1.16, "volume": 3115463.0}, {"date": "2020-12-16", "close": 1.165, "volume": 2570775.0}, {"date": "2020-12-17", "close": 1.165, "volume": 1596519.0}, {"date": "2020-12-18", "close": 1.105, "volume": 3791995.0}, {"date": "2020-12-21", "close": 1.14, "volume": 2692864.0}, {"date": "2020-12-22", "close": 1.11, "volume": 1737890.0}, {"date": "2020-12-23", "close": 1.12, "volume": 1114353.0}, {"date": "2020-12-24", "close": 1.155, "volume": 1087644.0}, {"date": "2020-12-29", "close": 1.14, "volume": 1277237.0}, {"date": "2020-12-30", "close": 1.145, "volume": 577406.0}, {"date": "2020-12-31", "close": 1.125, "volume": 470816.0}, {"date": "2021-01-04", "close": 1.125, "volume": 957626.0}, {"date": "2021-01-05", "close": 1.085, "volume": 2906207.0}, {"date": "2021-01-06", "close": 1.1, "volume": 932713.0}, {"date": "2021-01-07", "close": 1.1, "volume": 1879561.0}, {"date": "2021-01-08", "close": 1.1, "volume": 870960.0}, {"date": "2021-01-11", "close": 1.105, "volume": 1375406.0}, {"date": "2021-01-12", "close": 1.105, "volume": 518465.0}, {"date": "2021-01-13", "close": 1.095, "volume": 770129.0}, {"date": "2021-01-14", "close": 1.105, "volume": 665687.0}, {"date": "2021-01-15", "close": 1.11, "volume": 957945.0}, {"date": "2021-01-18", "close": 1.09, "volume": 991523.0}, {"date": "2021-01-19", "close": 1.105, "volume": 738229.0}, {"date": "2021-01-20", "close": 1.135, "volume": 1841604.0}, {"date": "2021-01-21", "close": 1.18, "volume": 2416306.0}, {"date": "2021-01-22", "close": 1.2, "volume": 1979769.0}, {"date": "2021-01-25", "close": 1.215, "volume": 2397440.0}, {"date": "2021-01-27", "close": 1.255, "volume": 3544765.0}, {"date": "2021-01-28", "close": 1.15, "volume": 2870338.0}, {"date": "2021-01-29", "close": 1.14, "volume": 3575446.0}, {"date": "2021-02-01", "close": 1.17, "volume": 1696218.0}, {"date": "2021-02-02", "close": 1.16, "volume": 1543457.0}, {"date": "2021-02-03", "close": 1.195, "volume": 2359897.0}, {"date": "2021-02-04", "close": 1.18, "volume": 900861.0}, {"date": "2021-02-05", "close": 1.195, "volume": 819427.0}, {"date": "2021-02-08", "close": 1.285, "volume": 4581333.0}, {"date": "2021-02-09", "close": 1.27, "volume": 2281921.0}, {"date": "2021-02-10", "close": 1.295, "volume": 1803211.0}, {"date": "2021-02-11", "close": 1.25, "volume": 1286729.0}, {"date": "2021-02-12", "close": 1.24, "volume": 1017971.0}, {"date": "2021-02-15", "close": 1.31, "volume": 2720311.0}, {"date": "2021-02-16", "close": 1.33, "volume": 3441111.0}, {"date": "2021-02-17", "close": 1.305, "volume": 3388528.0}, {"date": "2021-02-18", "close": 1.265, "volume": 2704883.0}, {"date": "2021-02-19", "close": 1.27, "volume": 3536454.0}, {"date": "2021-02-22", "close": 1.305, "volume": 3146665.0}, {"date": "2021-02-23", "close": 1.32, "volume": 2557950.0}, {"date": "2021-02-24", "close": 1.08, "volume": 19807754.0}, {"date": "2021-02-25", "close": 1.055, "volume": 7668327.0}, {"date": "2021-02-26", "close": 1.015, "volume": 5233124.0}, {"date": "2021-03-01", "close": 1.01, "volume": 5222521.0}, {"date": "2021-03-02", "close": 0.985, "volume": 2513202.0}, {"date": "2021-03-03", "close": 1.01, "volume": 2181055.0}, {"date": "2021-03-04", "close": 0.99, "volume": 1608768.0}, {"date": "2021-03-05", "close": 0.97, "volume": 1748017.0}, {"date": "2021-03-08", "close": 0.99, "volume": 1841703.0}, {"date": "2021-03-09", "close": 0.975, "volume": 1973813.0}, {"date": "2021-03-10", "close": 0.965, "volume": 1472673.0}, {"date": "2021-03-11", "close": 1.0, "volume": 2712988.0}, {"date": "2021-03-12", "close": 0.99, "volume": 1717042.0}, {"date": "2021-03-15", "close": 1.0, "volume": 1475912.0}, {"date": "2021-03-16", "close": 1.005, "volume": 895588.0}, {"date": "2021-03-17", "close": 0.995, "volume": 1308407.0}, {"date": "2021-03-18", "close": 0.97, "volume": 1909198.0}, {"date": "2021-03-19", "close": 0.99, "volume": 2517850.0}, {"date": "2021-03-22", "close": 0.97, "volume": 1153695.0}, {"date": "2021-03-23", "close": 0.97, "volume": 1349929.0}, {"date": "2021-03-24", "close": 0.96, "volume": 922155.0}, {"date": "2021-03-25", "close": 0.975, "volume": 1675389.0}, {"date": "2021-03-26", "close": 0.98, "volume": 1194657.0}, {"date": "2021-03-29", "close": 0.97, "volume": 615172.0}, {"date": "2021-03-30", "close": 0.97, "volume": 1576624.0}, {"date": "2021-03-31", "close": 0.96, "volume": 1561555.0}, {"date": "2021-04-01", "close": 0.985, "volume": 977495.0}, {"date": "2021-04-06", "close": 1.015, "volume": 1629799.0}, {"date": "2021-04-07", "close": 1.03, "volume": 1494623.0}, {"date": "2021-04-08", "close": 1.01, "volume": 1071904.0}, {"date": "2021-04-09", "close": 1.0, "volume": 925397.0}, {"date": "2021-04-12", "close": 0.995, "volume": 927920.0}, {"date": "2021-04-13", "close": 0.975, "volume": 890353.0}, {"date": "2021-04-14", "close": 0.97, "volume": 1286650.0}, {"date": "2021-04-15", "close": 1.0, "volume": 4140543.0}, {"date": "2021-04-16", "close": 1.0, "volume": 972697.0}, {"date": "2021-04-19", "close": 0.99, "volume": 640204.0}, {"date": "2021-04-20", "close": 0.98, "volume": 1239697.0}, {"date": "2021-04-21", "close": 0.96, "volume": 1367819.0}, {"date": "2021-04-22", "close": 0.975, "volume": 1107196.0}, {"date": "2021-04-23", "close": 0.97, "volume": 452748.0}, {"date": "2021-04-26", "close": 0.94, "volume": 1881524.0}, {"date": "2021-04-27", "close": 0.94, "volume": 973651.0}, {"date": "2021-04-28", "close": 0.93, "volume": 1429656.0}, {"date": "2021-04-29", "close": 0.93, "volume": 904755.0}, {"date": "2021-04-30", "close": 0.895, "volume": 2444811.0}, {"date": "2021-05-03", "close": 0.935, "volume": 2152366.0}, {"date": "2021-05-04", "close": 0.9, "volume": 2123007.0}, {"date": "2021-05-05", "close": 0.89, "volume": 1171478.0}, {"date": "2021-05-06", "close": 0.895, "volume": 1368744.0}, {"date": "2021-05-07", "close": 0.905, "volume": 1639920.0}, {"date": "2021-05-10", "close": 0.925, "volume": 1477599.0}, {"date": "2021-05-11", "close": 0.89, "volume": 1483164.0}, {"date": "2021-05-12", "close": 0.875, "volume": 1755784.0}, {"date": "2021-05-13", "close": 0.865, "volume": 2173685.0}, {"date": "2021-05-14", "close": 0.945, "volume": 2828744.0}, {"date": "2021-05-17", "close": 0.97, "volume": 1921513.0}, {"date": "2021-05-18", "close": 0.98, "volume": 1658889.0}, {"date": "2021-05-19", "close": 0.97, "volume": 5066556.0}, {"date": "2021-05-20", "close": 1.0, "volume": 1291424.0}, {"date": "2021-05-21", "close": 1.005, "volume": 1670347.0}, {"date": "2021-05-24", "close": 0.995, "volume": 1036537.0}, {"date": "2021-05-25", "close": 0.995, "volume": 1865815.0}, {"date": "2021-05-26", "close": 1.055, "volume": 2771081.0}, {"date": "2021-05-27", "close": 1.01, "volume": 969576.0}, {"date": "2021-05-28", "close": 1.02, "volume": 1056634.0}, {"date": "2021-05-31", "close": 1.015, "volume": 992844.0}, {"date": "2021-06-01", "close": 1.025, "volume": 734610.0}, {"date": "2021-06-02", "close": 1.01, "volume": 871318.0}, {"date": "2021-06-03", "close": 1.025, "volume": 1271103.0}, {"date": "2021-06-04", "close": 1.09, "volume": 3305593.0}, {"date": "2021-06-07", "close": 1.055, "volume": 770219.0}, {"date": "2021-06-08", "close": 1.055, "volume": 664869.0}, {"date": "2021-06-09", "close": 1.1, "volume": 1929638.0}, {"date": "2021-06-10", "close": 1.085, "volume": 2511564.0}, {"date": "2021-06-11", "close": 1.055, "volume": 1461531.0}, {"date": "2021-06-15", "close": 1.03, "volume": 1569287.0}, {"date": "2021-06-16", "close": 1.05, "volume": 1230694.0}, {"date": "2021-06-17", "close": 1.04, "volume": 840367.0}, {"date": "2021-06-18", "close": 1.04, "volume": 851489.0}, {"date": "2021-06-21", "close": 1.0, "volume": 1889512.0}, {"date": "2021-06-22", "close": 1.01, "volume": 892393.0}, {"date": "2021-06-23", "close": 1.01, "volume": 630871.0}, {"date": "2021-06-24", "close": 1.005, "volume": 1404391.0}, {"date": "2021-06-25", "close": 1.025, "volume": 1294553.0}, {"date": "2021-06-28", "close": 0.97, "volume": 2028883.0}, {"date": "2021-06-29", "close": 0.995, "volume": 1487520.0}, {"date": "2021-06-30", "close": 0.99, "volume": 2330666.0}, {"date": "2021-07-01", "close": 1.025, "volume": 1062946.0}, {"date": "2021-07-02", "close": 1.045, "volume": 1089342.0}, {"date": "2021-07-05", "close": 1.01, "volume": 680562.0}, {"date": "2021-07-06", "close": 1.02, "volume": 996198.0}, {"date": "2021-07-07", "close": 1.0, "volume": 1224106.0}, {"date": "2021-07-08", "close": 1.01, "volume": 661967.0}, {"date": "2021-07-09", "close": 0.98, "volume": 2509530.0}, {"date": "2021-07-12", "close": 0.97, "volume": 372243.0}, {"date": "2021-07-13", "close": 1.01, "volume": 1399000.0}, {"date": "2021-07-14", "close": 0.97, "volume": 2323577.0}, {"date": "2021-07-15", "close": 0.97, "volume": 1602672.0}, {"date": "2021-07-16", "close": 0.98, "volume": 1759438.0}, {"date": "2021-07-19", "close": 1.06, "volume": 6259063.0}, {"date": "2021-07-20", "close": 1.035, "volume": 2416888.0}, {"date": "2021-07-21", "close": 1.015, "volume": 1538932.0}, {"date": "2021-07-22", "close": 0.995, "volume": 1715578.0}, {"date": "2021-07-23", "close": 0.98, "volume": 1635700.0}, {"date": "2021-07-26", "close": 0.96, "volume": 2203069.0}, {"date": "2021-07-27", "close": 0.95, "volume": 1866418.0}, {"date": "2021-07-28", "close": 0.95, "volume": 1351219.0}, {"date": "2021-07-29", "close": 0.94, "volume": 951003.0}, {"date": "2021-07-30", "close": 0.935, "volume": 1440947.0}, {"date": "2021-08-02", "close": 0.97, "volume": 1220062.0}, {"date": "2021-08-03", "close": 0.98, "volume": 2763180.0}, {"date": "2021-08-04", "close": 0.96, "volume": 1558740.0}, {"date": "2021-08-05", "close": 0.955, "volume": 943221.0}, {"date": "2021-08-06", "close": 0.96, "volume": 1464378.0}, {"date": "2021-08-09", "close": 0.95, "volume": 1462827.0}, {"date": "2021-08-10", "close": 0.95, "volume": 810021.0}, {"date": "2021-08-11", "close": 0.945, "volume": 1124481.0}, {"date": "2021-08-12", "close": 0.97, "volume": 1964439.0}, {"date": "2021-08-13", "close": 0.955, "volume": 554610.0}, {"date": "2021-08-16", "close": 0.95, "volume": 1469859.0}, {"date": "2021-08-17", "close": 0.935, "volume": 2357841.0}, {"date": "2021-08-18", "close": 0.94, "volume": 3169576.0}, {"date": "2021-08-19", "close": 0.97, "volume": 8571725.0}, {"date": "2021-08-20", "close": 1.045, "volume": 5284499.0}, {"date": "2021-08-23", "close": 0.98, "volume": 2554821.0}, {"date": "2021-08-24", "close": 0.975, "volume": 2045767.0}, {"date": "2021-08-25", "close": 0.975, "volume": 4333938.0}, {"date": "2021-08-26", "close": 0.96, "volume": 2300200.0}, {"date": "2021-08-27", "close": 0.95, "volume": 2164523.0}, {"date": "2021-08-30", "close": 0.965, "volume": 2189186.0}, {"date": "2021-08-31", "close": 0.955, "volume": 1540943.0}, {"date": "2021-09-01", "close": 0.95, "volume": 1371458.0}, {"date": "2021-09-02", "close": 0.94, "volume": 1476946.0}, {"date": "2021-09-03", "close": 0.945, "volume": 971844.0}, {"date": "2021-09-06", "close": 0.905, "volume": 5284666.0}, {"date": "2021-09-07", "close": 0.9, "volume": 3356390.0}, {"date": "2021-09-08", "close": 0.905, "volume": 2138668.0}, {"date": "2021-09-09", "close": 0.89, "volume": 1678213.0}, {"date": "2021-09-10", "close": 0.9, "volume": 1522540.0}, {"date": "2021-09-13", "close": 0.875, "volume": 1639748.0}, {"date": "2021-09-14", "close": 0.86, "volume": 2361297.0}, {"date": "2021-09-15", "close": 0.86, "volume": 2065401.0}, {"date": "2021-09-16", "close": 0.885, "volume": 1680076.0}, {"date": "2021-09-17", "close": 0.86, "volume": 8228622.0}, {"date": "2021-09-20", "close": 0.83, "volume": 3391359.0}, {"date": "2021-09-21", "close": 0.79, "volume": 8112274.0}, {"date": "2021-09-22", "close": 0.79, "volume": 6646526.0}, {"date": "2021-09-23", "close": 0.82, "volume": 3086632.0}, {"date": "2021-09-24", "close": 0.815, "volume": 4467093.0}, {"date": "2021-09-27", "close": 0.84, "volume": 4100196.0}, {"date": "2021-09-28", "close": 0.84, "volume": 4798435.0}, {"date": "2021-09-29", "close": 0.84, "volume": 3928743.0}, {"date": "2021-09-30", "close": 0.85, "volume": 1672277.0}, {"date": "2021-10-01", "close": 0.85, "volume": 2593022.0}, {"date": "2021-10-04", "close": 0.855, "volume": 853501.0}, {"date": "2021-10-05", "close": 0.825, "volume": 3161924.0}, {"date": "2021-10-06", "close": 0.82, "volume": 2447240.0}, {"date": "2021-10-07", "close": 0.86, "volume": 2108215.0}, {"date": "2021-10-08", "close": 0.87, "volume": 762600.0}, {"date": "2021-10-11", "close": 0.88, "volume": 1517431.0}, {"date": "2021-10-12", "close": 0.87, "volume": 1320422.0}, {"date": "2021-10-13", "close": 0.875, "volume": 804475.0}, {"date": "2021-10-14", "close": 0.87, "volume": 675584.0}, {"date": "2021-10-15", "close": 0.87, "volume": 1009687.0}, {"date": "2021-10-18", "close": 0.87, "volume": 602757.0}, {"date": "2021-10-19", "close": 0.865, "volume": 1256257.0}, {"date": "2021-10-20", "close": 0.9, "volume": 1550134.0}, {"date": "2021-10-21", "close": 0.905, "volume": 1019880.0}, {"date": "2021-10-22", "close": 0.91, "volume": 2203378.0}, {"date": "2021-10-25", "close": 0.9, "volume": 1373325.0}, {"date": "2021-10-26", "close": 0.925, "volume": 1270491.0}, {"date": "2021-10-27", "close": 0.91, "volume": 1628128.0}, {"date": "2021-10-28", "close": 0.89, "volume": 1456779.0}, {"date": "2021-10-29", "close": 0.88, "volume": 1057497.0}, {"date": "2021-11-01", "close": 0.88, "volume": 760361.0}, {"date": "2021-11-02", "close": 0.87, "volume": 886553.0}, {"date": "2021-11-03", "close": 0.86, "volume": 1095972.0}, {"date": "2021-11-04", "close": 0.855, "volume": 1062215.0}, {"date": "2021-11-05", "close": 0.855, "volume": 1019651.0}, {"date": "2021-11-08", "close": 0.84, "volume": 1091463.0}, {"date": "2021-11-09", "close": 0.83, "volume": 1042683.0}, {"date": "2021-11-10", "close": 0.82, "volume": 1066625.0}, {"date": "2021-11-11", "close": 0.815, "volume": 614289.0}, {"date": "2021-11-12", "close": 0.82, "volume": 707461.0}, {"date": "2021-11-15", "close": 0.83, "volume": 553480.0}, {"date": "2021-11-16", "close": 0.82, "volume": 583984.0}, {"date": "2021-11-17", "close": 0.82, "volume": 737424.0}, {"date": "2021-11-18", "close": 0.84, "volume": 799177.0}, {"date": "2021-11-19", "close": 0.82, "volume": 1310491.0}, {"date": "2021-11-22", "close": 0.8, "volume": 1232452.0}, {"date": "2021-11-23", "close": 0.785, "volume": 2541233.0}, {"date": "2021-11-24", "close": 0.795, "volume": 945943.0}, {"date": "2021-11-25", "close": 0.795, "volume": 898716.0}, {"date": "2021-11-26", "close": 0.77, "volume": 1930775.0}, {"date": "2021-11-29", "close": 0.765, "volume": 2096784.0}, {"date": "2021-11-30", "close": 0.73, "volume": 2331740.0}, {"date": "2021-12-01", "close": 0.745, "volume": 1026649.0}, {"date": "2021-12-02", "close": 0.74, "volume": 1067150.0}, {"date": "2021-12-03", "close": 0.74, "volume": 1878831.0}, {"date": "2021-12-06", "close": 0.735, "volume": 2537362.0}, {"date": "2021-12-07", "close": 0.75, "volume": 2370664.0}, {"date": "2021-12-08", "close": 0.74, "volume": 1691396.0}, {"date": "2021-12-09", "close": 0.745, "volume": 1229728.0}, {"date": "2021-12-10", "close": 0.74, "volume": 1173470.0}, {"date": "2021-12-13", "close": 0.75, "volume": 954666.0}, {"date": "2021-12-14", "close": 0.74, "volume": 1812008.0}, {"date": "2021-12-15", "close": 0.735, "volume": 416724.0}, {"date": "2021-12-16", "close": 0.715, "volume": 2578441.0}, {"date": "2021-12-17", "close": 0.74, "volume": 773729.0}, {"date": "2021-12-20", "close": 0.91, "volume": 14543136.0}, {"date": "2021-12-21", "close": 0.875, "volume": 5955238.0}, {"date": "2021-12-22", "close": 0.905, "volume": 3365834.0}, {"date": "2021-12-23", "close": 0.905, "volume": 1173014.0}, {"date": "2021-12-24", "close": 0.9, "volume": 611148.0}, {"date": "2021-12-29", "close": 0.89, "volume": 858870.0}, {"date": "2021-12-30", "close": 0.935, "volume": 9177898.0}, {"date": "2021-12-31", "close": 0.9, "volume": 1686000.0}, {"date": "2022-01-04", "close": 0.915, "volume": 863209.0}, {"date": "2022-01-05", "close": 0.895, "volume": 1151296.0}, {"date": "2022-01-06", "close": 0.915, "volume": 7653999.0}, {"date": "2022-01-07", "close": 0.91, "volume": 3498791.0}, {"date": "2022-01-10", "close": 0.945, "volume": 2611295.0}, {"date": "2022-01-11", "close": 0.93, "volume": 1017782.0}, {"date": "2022-01-12", "close": 0.935, "volume": 584939.0}, {"date": "2022-01-13", "close": 0.93, "volume": 507863.0}, {"date": "2022-01-14", "close": 0.91, "volume": 1244755.0}, {"date": "2022-01-17", "close": 0.9, "volume": 1080941.0}, {"date": "2022-01-18", "close": 0.9, "volume": 1133678.0}, {"date": "2022-01-19", "close": 0.875, "volume": 613851.0}, {"date": "2022-01-20", "close": 0.87, "volume": 1101133.0}, {"date": "2022-01-21", "close": 0.85, "volume": 1504032.0}, {"date": "2022-01-24", "close": 0.82, "volume": 1668936.0}, {"date": "2022-01-25", "close": 0.805, "volume": 2297512.0}, {"date": "2022-01-27", "close": 0.785, "volume": 1198962.0}, {"date": "2022-01-28", "close": 0.82, "volume": 1061150.0}, {"date": "2022-01-31", "close": 0.835, "volume": 635958.0}, {"date": "2022-02-01", "close": 0.86, "volume": 1179815.0}, {"date": "2022-02-02", "close": 0.855, "volume": 649034.0}, {"date": "2022-02-03", "close": 0.835, "volume": 316769.0}, {"date": "2022-02-04", "close": 0.825, "volume": 308199.0}, {"date": "2022-02-07", "close": 0.85, "volume": 517872.0}, {"date": "2022-02-08", "close": 0.86, "volume": 1334105.0}, {"date": "2022-02-09", "close": 0.87, "volume": 813811.0}, {"date": "2022-02-10", "close": 0.87, "volume": 679197.0}, {"date": "2022-02-11", "close": 0.865, "volume": 739988.0}, {"date": "2022-02-14", "close": 0.83, "volume": 501081.0}, {"date": "2022-02-15", "close": 0.82, "volume": 676517.0}, {"date": "2022-02-16", "close": 0.85, "volume": 2901986.0}, {"date": "2022-02-17", "close": 0.86, "volume": 963259.0}, {"date": "2022-02-18", "close": 0.89, "volume": 8249360.0}, {"date": "2022-02-21", "close": 0.865, "volume": 6185638.0}, {"date": "2022-02-22", "close": 0.85, "volume": 3417648.0}, {"date": "2022-02-23", "close": 0.87, "volume": 5179581.0}, {"date": "2022-02-24", "close": 0.835, "volume": 2496673.0}, {"date": "2022-02-25", "close": 0.85, "volume": 1613810.0}, {"date": "2022-02-28", "close": 0.88, "volume": 1820001.0}, {"date": "2022-03-01", "close": 0.9, "volume": 2435603.0}, {"date": "2022-03-02", "close": 0.88, "volume": 1958859.0}, {"date": "2022-03-03", "close": 0.875, "volume": 1337910.0}, {"date": "2022-03-04", "close": 0.865, "volume": 1817164.0}, {"date": "2022-03-07", "close": 0.8, "volume": 3744439.0}, {"date": "2022-03-08", "close": 0.78, "volume": 2107462.0}, {"date": "2022-03-09", "close": 0.77, "volume": 1045382.0}, {"date": "2022-03-10", "close": 0.795, "volume": 1193205.0}, {"date": "2022-03-11", "close": 0.78, "volume": 655944.0}, {"date": "2022-03-14", "close": 0.8, "volume": 675614.0}, {"date": "2022-03-15", "close": 0.8, "volume": 947903.0}, {"date": "2022-03-16", "close": 0.785, "volume": 1793592.0}, {"date": "2022-03-17", "close": 0.81, "volume": 2076926.0}, {"date": "2022-03-18", "close": 0.81, "volume": 1620056.0}, {"date": "2022-03-21", "close": 0.82, "volume": 979647.0}, {"date": "2022-03-22", "close": 0.82, "volume": 1129783.0}, {"date": "2022-03-23", "close": 0.82, "volume": 724838.0}, {"date": "2022-03-24", "close": 0.815, "volume": 478009.0}, {"date": "2022-03-25", "close": 0.825, "volume": 1267587.0}, {"date": "2022-03-28", "close": 0.815, "volume": 259972.0}, {"date": "2022-03-29", "close": 0.835, "volume": 1092073.0}, {"date": "2022-03-30", "close": 0.85, "volume": 1444347.0}, {"date": "2022-03-31", "close": 0.855, "volume": 1039338.0}, {"date": "2022-04-01", "close": 0.84, "volume": 374856.0}, {"date": "2022-04-04", "close": 0.82, "volume": 1151748.0}, {"date": "2022-04-05", "close": 0.815, "volume": 878393.0}, {"date": "2022-04-06", "close": 0.805, "volume": 1066141.0}, {"date": "2022-04-07", "close": 0.8, "volume": 3282756.0}, {"date": "2022-04-08", "close": 0.805, "volume": 1702250.0}, {"date": "2022-04-11", "close": 0.795, "volume": 985678.0}, {"date": "2022-04-12", "close": 0.785, "volume": 1272619.0}, {"date": "2022-04-13", "close": 0.8, "volume": 1164479.0}, {"date": "2022-04-14", "close": 0.825, "volume": 1801448.0}, {"date": "2022-04-19", "close": 0.82, "volume": 938259.0}, {"date": "2022-04-20", "close": 0.82, "volume": 779480.0}, {"date": "2022-04-21", "close": 0.815, "volume": 462379.0}, {"date": "2022-04-22", "close": 0.81, "volume": 1313965.0}, {"date": "2022-04-26", "close": 0.81, "volume": 1280432.0}, {"date": "2022-04-27", "close": 0.795, "volume": 1435087.0}, {"date": "2022-04-28", "close": 0.81, "volume": 1605342.0}, {"date": "2022-04-29", "close": 0.825, "volume": 1886502.0}, {"date": "2022-05-02", "close": 0.81, "volume": 549045.0}, {"date": "2022-05-03", "close": 0.815, "volume": 1231431.0}, {"date": "2022-05-04", "close": 0.785, "volume": 2761540.0}, {"date": "2022-05-05", "close": 0.76, "volume": 816303.0}, {"date": "2022-05-06", "close": 0.75, "volume": 963911.0}, {"date": "2022-05-09", "close": 0.72, "volume": 2154589.0}, {"date": "2022-05-10", "close": 0.715, "volume": 2422577.0}, {"date": "2022-05-11", "close": 0.74, "volume": 1437656.0}, {"date": "2022-05-12", "close": 0.71, "volume": 2396219.0}, {"date": "2022-05-13", "close": 0.73, "volume": 1251026.0}, {"date": "2022-05-16", "close": 0.705, "volume": 1569439.0}, {"date": "2022-05-17", "close": 0.69, "volume": 1808911.0}, {"date": "2022-05-18", "close": 0.7, "volume": 1587556.0}, {"date": "2022-05-19", "close": 0.705, "volume": 2650968.0}, {"date": "2022-05-20", "close": 0.705, "volume": 2423006.0}, {"date": "2022-05-23", "close": 0.71, "volume": 1888901.0}, {"date": "2022-05-24", "close": 0.705, "volume": 1601180.0}, {"date": "2022-05-25", "close": 0.715, "volume": 1019392.0}, {"date": "2022-05-26", "close": 0.73, "volume": 1054394.0}, {"date": "2022-05-27", "close": 0.73, "volume": 892470.0}, {"date": "2022-05-30", "close": 0.76, "volume": 1083443.0}, {"date": "2022-05-31", "close": 0.78, "volume": 1589872.0}, {"date": "2022-06-01", "close": 0.78, "volume": 1908052.0}, {"date": "2022-06-02", "close": 0.79, "volume": 1012844.0}, {"date": "2022-06-03", "close": 0.81, "volume": 1251779.0}, {"date": "2022-06-06", "close": 0.81, "volume": 2031565.0}, {"date": "2022-06-07", "close": 0.785, "volume": 4424170.0}, {"date": "2022-06-08", "close": 0.765, "volume": 694037.0}, {"date": "2022-06-09", "close": 0.765, "volume": 1142663.0}, {"date": "2022-06-10", "close": 0.745, "volume": 849553.0}, {"date": "2022-06-14", "close": 0.695, "volume": 3416233.0}, {"date": "2022-06-15", "close": 0.675, "volume": 2169424.0}, {"date": "2022-06-16", "close": 0.575, "volume": 2817356.0}, {"date": "2022-06-17", "close": 0.45, "volume": 10053202.0}, {"date": "2022-06-20", "close": 0.5, "volume": 5680981.0}, {"date": "2022-06-21", "close": 0.525, "volume": 4308650.0}, {"date": "2022-06-22", "close": 0.505, "volume": 3225497.0}, {"date": "2022-06-23", "close": 0.46, "volume": 2816697.0}, {"date": "2022-06-24", "close": 0.46, "volume": 2831288.0}, {"date": "2022-06-27", "close": 0.455, "volume": 6774045.0}, {"date": "2022-06-28", "close": 0.45, "volume": 2199907.0}, {"date": "2022-06-29", "close": 0.425, "volume": 2734838.0}, {"date": "2022-06-30", "close": 0.41, "volume": 2516210.0}, {"date": "2022-07-01", "close": 0.435, "volume": 1045765.0}, {"date": "2022-07-04", "close": 0.475, "volume": 1125394.0}, {"date": "2022-07-05", "close": 0.475, "volume": 686875.0}, {"date": "2022-07-06", "close": 0.495, "volume": 469772.0}, {"date": "2022-07-07", "close": 0.495, "volume": 474547.0}, {"date": "2022-07-08", "close": 0.5, "volume": 727284.0}, {"date": "2022-07-11", "close": 0.485, "volume": 374076.0}, {"date": "2022-07-12", "close": 0.47, "volume": 448490.0}, {"date": "2022-07-13", "close": 0.485, "volume": 574375.0}, {"date": "2022-07-14", "close": 0.46, "volume": 305388.0}, {"date": "2022-07-15", "close": 0.48, "volume": 580487.0}, {"date": "2022-07-18", "close": 0.5, "volume": 1055015.0}, {"date": "2022-07-19", "close": 0.49, "volume": 617219.0}, {"date": "2022-07-20", "close": 0.5, "volume": 735366.0}, {"date": "2022-07-21", "close": 0.505, "volume": 202640.0}, {"date": "2022-07-22", "close": 0.475, "volume": 574291.0}, {"date": "2022-07-25", "close": 0.475, "volume": 244453.0}, {"date": "2022-07-26", "close": 0.495, "volume": 328376.0}, {"date": "2022-07-27", "close": 0.49, "volume": 696278.0}, {"date": "2022-07-28", "close": 0.53, "volume": 3545438.0}, {"date": "2022-07-29", "close": 0.5, "volume": 2045841.0}, {"date": "2022-08-01", "close": 0.505, "volume": 174206.0}, {"date": "2022-08-02", "close": 0.495, "volume": 750057.0}, {"date": "2022-08-03", "close": 0.51, "volume": 554333.0}, {"date": "2022-08-04", "close": 0.525, "volume": 456883.0}, {"date": "2022-08-05", "close": 0.545, "volume": 359076.0}, {"date": "2022-08-08", "close": 0.515, "volume": 416127.0}, {"date": "2022-08-09", "close": 0.52, "volume": 244449.0}, {"date": "2022-08-10", "close": 0.53, "volume": 815728.0}, {"date": "2022-08-11", "close": 0.545, "volume": 734727.0}, {"date": "2022-08-12", "close": 0.535, "volume": 471112.0}, {"date": "2022-08-15", "close": 0.55, "volume": 996917.0}, {"date": "2022-08-16", "close": 0.555, "volume": 361366.0}, {"date": "2022-08-17", "close": 0.55, "volume": 382646.0}, {"date": "2022-08-18", "close": 0.555, "volume": 831314.0}, {"date": "2022-08-19", "close": 0.555, "volume": 721847.0}, {"date": "2022-08-22", "close": 0.54, "volume": 155429.0}, {"date": "2022-08-23", "close": 0.545, "volume": 389818.0}, {"date": "2022-08-24", "close": 0.555, "volume": 335809.0}, {"date": "2022-08-25", "close": 0.585, "volume": 688249.0}, {"date": "2022-08-26", "close": 0.58, "volume": 725484.0}, {"date": "2022-08-29", "close": 0.57, "volume": 691088.0}, {"date": "2022-08-30", "close": 0.55, "volume": 500541.0}, {"date": "2022-08-31", "close": 0.535, "volume": 517005.0}, {"date": "2022-09-01", "close": 0.525, "volume": 311286.0}, {"date": "2022-09-02", "close": 0.52, "volume": 308059.0}, {"date": "2022-09-05", "close": 0.51, "volume": 890477.0}, {"date": "2022-09-06", "close": 0.51, "volume": 289474.0}, {"date": "2022-09-07", "close": 0.495, "volume": 384336.0}, {"date": "2022-09-08", "close": 0.5, "volume": 257480.0}, {"date": "2022-09-09", "close": 0.51, "volume": 350796.0}, {"date": "2022-09-12", "close": 0.525, "volume": 284531.0}, {"date": "2022-09-13", "close": 0.52, "volume": 344766.0}, {"date": "2022-09-14", "close": 0.52, "volume": 286467.0}, {"date": "2022-09-15", "close": 0.515, "volume": 263666.0}, {"date": "2022-09-16", "close": 0.49, "volume": 1159095.0}, {"date": "2022-09-19", "close": 0.475, "volume": 793081.0}, {"date": "2022-09-20", "close": 0.495, "volume": 352821.0}, {"date": "2022-09-21", "close": 0.475, "volume": 485895.0}, {"date": "2022-09-23", "close": 0.465, "volume": 4164077.0}, {"date": "2022-09-26", "close": 0.465, "volume": 488099.0}, {"date": "2022-09-27", "close": 0.47, "volume": 349475.0}, {"date": "2022-09-28", "close": 0.485, "volume": 372340.0}, {"date": "2022-09-29", "close": 0.46, "volume": 206922.0}, {"date": "2022-09-30", "close": 0.45, "volume": 825033.0}, {"date": "2022-10-03", "close": 0.47, "volume": 179081.0}, {"date": "2022-10-04", "close": 0.485, "volume": 281037.0}, {"date": "2022-10-05", "close": 0.49, "volume": 485499.0}, {"date": "2022-10-06", "close": 0.49, "volume": 513605.0}, {"date": "2022-10-07", "close": 0.48, "volume": 396839.0}, {"date": "2022-10-10", "close": 0.47, "volume": 653940.0}, {"date": "2022-10-11", "close": 0.48, "volume": 380251.0}, {"date": "2022-10-12", "close": 0.48, "volume": 125146.0}, {"date": "2022-10-13", "close": 0.48, "volume": 441467.0}, {"date": "2022-10-14", "close": 0.5, "volume": 1003105.0}, {"date": "2022-10-17", "close": 0.5, "volume": 205875.0}, {"date": "2022-10-18", "close": 0.5, "volume": 163877.0}, {"date": "2022-10-19", "close": 0.5, "volume": 152488.0}, {"date": "2022-10-20", "close": 0.485, "volume": 238704.0}, {"date": "2022-10-21", "close": 0.48, "volume": 346433.0}, {"date": "2022-10-24", "close": 0.48, "volume": 243153.0}, {"date": "2022-10-25", "close": 0.485, "volume": 223911.0}, {"date": "2022-10-26", "close": 0.48, "volume": 179875.0}, {"date": "2022-10-27", "close": 0.505, "volume": 2553127.0}, {"date": "2022-10-28", "close": 0.48, "volume": 1108142.0}, {"date": "2022-10-31", "close": 0.48, "volume": 556235.0}, {"date": "2022-11-01", "close": 0.475, "volume": 249160.0}, {"date": "2022-11-02", "close": 0.485, "volume": 495236.0}, {"date": "2022-11-03", "close": 0.485, "volume": 65948.0}, {"date": "2022-11-04", "close": 0.465, "volume": 539346.0}, {"date": "2022-11-07", "close": 0.48, "volume": 252778.0}, {"date": "2022-11-08", "close": 0.48, "volume": 67633.0}, {"date": "2022-11-09", "close": 0.485, "volume": 77993.0}, {"date": "2022-11-10", "close": 0.485, "volume": 226490.0}, {"date": "2022-11-11", "close": 0.52, "volume": 1247738.0}, {"date": "2022-11-14", "close": 0.55, "volume": 1182701.0}, {"date": "2022-11-15", "close": 0.55, "volume": 727154.0}, {"date": "2022-11-16", "close": 0.57, "volume": 609465.0}, {"date": "2022-11-17", "close": 0.61, "volume": 1839297.0}, {"date": "2022-11-18", "close": 0.59, "volume": 284606.0}, {"date": "2022-11-21", "close": 0.58, "volume": 375393.0}, {"date": "2022-11-22", "close": 0.555, "volume": 348405.0}, {"date": "2022-11-23", "close": 0.57, "volume": 123159.0}, {"date": "2022-11-24", "close": 0.57, "volume": 314333.0}, {"date": "2022-11-25", "close": 0.58, "volume": 45301.0}, {"date": "2022-11-28", "close": 0.58, "volume": 88931.0}, {"date": "2022-11-29", "close": 0.58, "volume": 181184.0}, {"date": "2022-11-30", "close": 0.57, "volume": 245007.0}, {"date": "2022-12-01", "close": 0.57, "volume": 188587.0}, {"date": "2022-12-02", "close": 0.55, "volume": 398083.0}, {"date": "2022-12-05", "close": 0.545, "volume": 153976.0}, {"date": "2022-12-06", "close": 0.55, "volume": 223339.0}, {"date": "2022-12-07", "close": 0.545, "volume": 153164.0}, {"date": "2022-12-08", "close": 0.545, "volume": 146346.0}, {"date": "2022-12-09", "close": 0.545, "volume": 420073.0}, {"date": "2022-12-12", "close": 0.555, "volume": 257017.0}, {"date": "2022-12-13", "close": 0.56, "volume": 293546.0}, {"date": "2022-12-14", "close": 0.58, "volume": 358443.0}, {"date": "2022-12-15", "close": 0.555, "volume": 259813.0}, {"date": "2022-12-16", "close": 0.56, "volume": 204278.0}, {"date": "2022-12-19", "close": 0.56, "volume": 170389.0}, {"date": "2022-12-20", "close": 0.565, "volume": 184025.0}, {"date": "2022-12-21", "close": 0.575, "volume": 79944.0}, {"date": "2022-12-22", "close": 0.585, "volume": 162569.0}, {"date": "2022-12-23", "close": 0.575, "volume": 97866.0}, {"date": "2022-12-28", "close": 0.57, "volume": 176049.0}, {"date": "2022-12-29", "close": 0.57, "volume": 69416.0}, {"date": "2022-12-30", "close": 0.565, "volume": 145643.0}, {"date": "2023-01-03", "close": 0.575, "volume": 178083.0}, {"date": "2023-01-04", "close": 0.565, "volume": 311944.0}, {"date": "2023-01-05", "close": 0.57, "volume": 270548.0}, {"date": "2023-01-06", "close": 0.58, "volume": 285544.0}, {"date": "2023-01-09", "close": 0.59, "volume": 535827.0}, {"date": "2023-01-10", "close": 0.61, "volume": 759198.0}, {"date": "2023-01-11", "close": 0.64, "volume": 423990.0}, {"date": "2023-01-12", "close": 0.655, "volume": 822945.0}, {"date": "2023-01-13", "close": 0.69, "volume": 622323.0}, {"date": "2023-01-16", "close": 0.675, "volume": 744187.0}, {"date": "2023-01-17", "close": 0.63, "volume": 569927.0}, {"date": "2023-01-18", "close": 0.665, "volume": 405713.0}, {"date": "2023-01-19", "close": 0.65, "volume": 523178.0}, {"date": "2023-01-20", "close": 0.63, "volume": 330277.0}, {"date": "2023-01-23", "close": 0.635, "volume": 233612.0}, {"date": "2023-01-24", "close": 0.62, "volume": 323998.0}, {"date": "2023-01-25", "close": 0.605, "volume": 363987.0}, {"date": "2023-01-27", "close": 0.595, "volume": 611717.0}, {"date": "2023-01-30", "close": 0.585, "volume": 250834.0}, {"date": "2023-01-31", "close": 0.595, "volume": 249445.0}, {"date": "2023-02-01", "close": 0.6, "volume": 287254.0}, {"date": "2023-02-02", "close": 0.635, "volume": 614689.0}, {"date": "2023-02-03", "close": 0.635, "volume": 501529.0}, {"date": "2023-02-06", "close": 0.6, "volume": 367437.0}, {"date": "2023-02-07", "close": 0.615, "volume": 309883.0}, {"date": "2023-02-08", "close": 0.62, "volume": 229230.0}, {"date": "2023-02-09", "close": 0.605, "volume": 136646.0}, {"date": "2023-02-10", "close": 0.59, "volume": 366285.0}, {"date": "2023-02-13", "close": 0.58, "volume": 247378.0}, {"date": "2023-02-14", "close": 0.59, "volume": 276254.0}, {"date": "2023-02-15", "close": 0.585, "volume": 181000.0}, {"date": "2023-02-16", "close": 0.59, "volume": 59755.0}, {"date": "2023-02-17", "close": 0.58, "volume": 204394.0}, {"date": "2023-02-20", "close": 0.58, "volume": 144910.0}, {"date": "2023-02-21", "close": 0.615, "volume": 244084.0}, {"date": "2023-02-22", "close": 0.62, "volume": 203844.0}, {"date": "2023-02-23", "close": 0.56, "volume": 1864825.0}, {"date": "2023-02-24", "close": 0.545, "volume": 1316782.0}, {"date": "2023-02-27", "close": 0.505, "volume": 824110.0}, {"date": "2023-02-28", "close": 0.505, "volume": 801056.0}, {"date": "2023-03-01", "close": 0.5, "volume": 382534.0}, {"date": "2023-03-02", "close": 0.495, "volume": 437257.0}, {"date": "2023-03-03", "close": 0.495, "volume": 198844.0}, {"date": "2023-03-06", "close": 0.495, "volume": 170028.0}, {"date": "2023-03-07", "close": 0.505, "volume": 546540.0}, {"date": "2023-03-08", "close": 0.51, "volume": 362589.0}, {"date": "2023-03-09", "close": 0.505, "volume": 488275.0}, {"date": "2023-03-10", "close": 0.5, "volume": 500745.0}, {"date": "2023-03-13", "close": 0.49, "volume": 228939.0}, {"date": "2023-03-14", "close": 0.48, "volume": 546369.0}, {"date": "2023-03-15", "close": 0.495, "volume": 402817.0}, {"date": "2023-03-16", "close": 0.49, "volume": 95646.0}, {"date": "2023-03-17", "close": 0.435, "volume": 2523235.0}, {"date": "2023-03-20", "close": 0.43, "volume": 878483.0}, {"date": "2023-03-21", "close": 0.425, "volume": 803226.0}, {"date": "2023-03-22", "close": 0.435, "volume": 487031.0}, {"date": "2023-03-23", "close": 0.425, "volume": 255058.0}, {"date": "2023-03-24", "close": 0.425, "volume": 271657.0}, {"date": "2023-03-27", "close": 0.43, "volume": 685197.0}, {"date": "2023-03-28", "close": 0.43, "volume": 403326.0}, {"date": "2023-03-29", "close": 0.42, "volume": 548648.0}, {"date": "2023-03-30", "close": 0.425, "volume": 256992.0}, {"date": "2023-03-31", "close": 0.445, "volume": 542517.0}, {"date": "2023-04-03", "close": 0.445, "volume": 140978.0}, {"date": "2023-04-04", "close": 0.46, "volume": 290144.0}, {"date": "2023-04-05", "close": 0.435, "volume": 234228.0}, {"date": "2023-04-06", "close": 0.435, "volume": 111020.0}, {"date": "2023-04-11", "close": 0.44, "volume": 82467.0}, {"date": "2023-04-12", "close": 0.44, "volume": 218220.0}, {"date": "2023-04-13", "close": 0.44, "volume": 192276.0}, {"date": "2023-04-14", "close": 0.44, "volume": 160624.0}, {"date": "2023-04-17", "close": 0.45, "volume": 487930.0}, {"date": "2023-04-18", "close": 0.44, "volume": 117472.0}, {"date": "2023-04-19", "close": 0.455, "volume": 377714.0}, {"date": "2023-04-20", "close": 0.46, "volume": 315914.0}, {"date": "2023-04-21", "close": 0.465, "volume": 510833.0}, {"date": "2023-04-24", "close": 0.465, "volume": 341768.0}, {"date": "2023-04-26", "close": 0.47, "volume": 2691235.0}, {"date": "2023-04-27", "close": 0.47, "volume": 326702.0}, {"date": "2023-04-28", "close": 0.48, "volume": 315399.0}, {"date": "2023-05-01", "close": 0.46, "volume": 422910.0}, {"date": "2023-05-02", "close": 0.445, "volume": 208810.0}, {"date": "2023-05-03", "close": 0.45, "volume": 397303.0}, {"date": "2023-05-04", "close": 0.44, "volume": 447661.0}, {"date": "2023-05-05", "close": 0.43, "volume": 713168.0}, {"date": "2023-05-08", "close": 0.42, "volume": 1151644.0}, {"date": "2023-05-09", "close": 0.415, "volume": 734477.0}, {"date": "2023-05-10", "close": 0.415, "volume": 214292.0}, {"date": "2023-05-11", "close": 0.42, "volume": 319260.0}, {"date": "2023-05-12", "close": 0.45, "volume": 629451.0}, {"date": "2023-05-15", "close": 0.44, "volume": 972304.0}, {"date": "2023-05-16", "close": 0.425, "volume": 1780156.0}, {"date": "2023-05-17", "close": 0.43, "volume": 379513.0}, {"date": "2023-05-18", "close": 0.425, "volume": 2858359.0}, {"date": "2023-05-19", "close": 0.42, "volume": 767292.0}, {"date": "2023-05-22", "close": 0.415, "volume": 206279.0}, {"date": "2023-05-23", "close": 0.43, "volume": 1322595.0}, {"date": "2023-05-24", "close": 0.415, "volume": 1403312.0}, {"date": "2023-05-25", "close": 0.425, "volume": 600638.0}, {"date": "2023-05-26", "close": 0.39, "volume": 5281170.0}, {"date": "2023-05-29", "close": 0.42, "volume": 2202621.0}, {"date": "2023-05-30", "close": 0.43, "volume": 475251.0}, {"date": "2023-05-31", "close": 0.415, "volume": 772881.0}, {"date": "2023-06-01", "close": 0.42, "volume": 425436.0}, {"date": "2023-06-02", "close": 0.43, "volume": 678792.0}, {"date": "2023-06-05", "close": 0.425, "volume": 177518.0}, {"date": "2023-06-06", "close": 0.435, "volume": 925966.0}, {"date": "2023-06-07", "close": 0.435, "volume": 229209.0}, {"date": "2023-06-08", "close": 0.43, "volume": 422391.0}, {"date": "2023-06-09", "close": 0.425, "volume": 192992.0}, {"date": "2023-06-13", "close": 0.425, "volume": 734061.0}, {"date": "2023-06-14", "close": 0.42, "volume": 807884.0}, {"date": "2023-06-15", "close": 0.415, "volume": 896886.0}, {"date": "2023-06-16", "close": 0.43, "volume": 655742.0}, {"date": "2023-06-19", "close": 0.425, "volume": 507796.0}, {"date": "2023-06-20", "close": 0.42, "volume": 227706.0}, {"date": "2023-06-21", "close": 0.42, "volume": 239350.0}, {"date": "2023-06-22", "close": 0.425, "volume": 339893.0}, {"date": "2023-06-23", "close": 0.415, "volume": 1292537.0}, {"date": "2023-06-26", "close": 0.415, "volume": 808440.0}, {"date": "2023-06-27", "close": 0.43, "volume": 585239.0}, {"date": "2023-06-28", "close": 0.435, "volume": 710728.0}, {"date": "2023-06-29", "close": 0.46, "volume": 1055905.0}, {"date": "2023-06-30", "close": 0.465, "volume": 364506.0}, {"date": "2023-07-03", "close": 0.48, "volume": 463027.0}, {"date": "2023-07-04", "close": 0.505, "volume": 492282.0}, {"date": "2023-07-05", "close": 0.505, "volume": 215963.0}, {"date": "2023-07-06", "close": 0.485, "volume": 226402.0}, {"date": "2023-07-07", "close": 0.465, "volume": 97627.0}, {"date": "2023-07-10", "close": 0.45, "volume": 185810.0}, {"date": "2023-07-11", "close": 0.47, "volume": 172151.0}, {"date": "2023-07-12", "close": 0.445, "volume": 195508.0}, {"date": "2023-07-13", "close": 0.455, "volume": 195262.0}, {"date": "2023-07-14", "close": 0.45, "volume": 170633.0}, {"date": "2023-07-17", "close": 0.46, "volume": 151896.0}, {"date": "2023-07-18", "close": 0.46, "volume": 153641.0}, {"date": "2023-07-19", "close": 0.45, "volume": 113435.0}, {"date": "2023-07-20", "close": 0.46, "volume": 661498.0}, {"date": "2023-07-21", "close": 0.455, "volume": 416679.0}, {"date": "2023-07-24", "close": 0.44, "volume": 73457.0}, {"date": "2023-07-25", "close": 0.43, "volume": 390260.0}, {"date": "2023-07-26", "close": 0.455, "volume": 460599.0}, {"date": "2023-07-27", "close": 0.45, "volume": 526744.0}, {"date": "2023-07-28", "close": 0.455, "volume": 51216.0}, {"date": "2023-07-31", "close": 0.45, "volume": 101861.0}, {"date": "2023-08-01", "close": 0.455, "volume": 103675.0}, {"date": "2023-08-02", "close": 0.455, "volume": 296303.0}, {"date": "2023-08-03", "close": 0.45, "volume": 317652.0}, {"date": "2023-08-04", "close": 0.455, "volume": 424244.0}, {"date": "2023-08-07", "close": 0.45, "volume": 52661.0}, {"date": "2023-08-08", "close": 0.45, "volume": 70582.0}, {"date": "2023-08-09", "close": 0.455, "volume": 905829.0}, {"date": "2023-08-10", "close": 0.46, "volume": 288923.0}, {"date": "2023-08-11", "close": 0.47, "volume": 252850.0}, {"date": "2023-08-14", "close": 0.47, "volume": 188451.0}, {"date": "2023-08-15", "close": 0.465, "volume": 211101.0}, {"date": "2023-08-16", "close": 0.475, "volume": 65412.0}, {"date": "2023-08-17", "close": 0.46, "volume": 151869.0}, {"date": "2023-08-18", "close": 0.465, "volume": 158308.0}, {"date": "2023-08-21", "close": 0.455, "volume": 187926.0}, {"date": "2023-08-22", "close": 0.46, "volume": 167562.0}, {"date": "2023-08-23", "close": 0.49, "volume": 601183.0}, {"date": "2023-08-24", "close": 0.465, "volume": 2036677.0}, {"date": "2023-08-25", "close": 0.45, "volume": 232318.0}, {"date": "2023-08-28", "close": 0.44, "volume": 384495.0}, {"date": "2023-08-29", "close": 0.44, "volume": 595234.0}, {"date": "2023-08-30", "close": 0.445, "volume": 108203.0}, {"date": "2023-08-31", "close": 0.435, "volume": 279344.0}, {"date": "2023-09-01", "close": 0.445, "volume": 146140.0}, {"date": "2023-09-04", "close": 0.445, "volume": 231667.0}, {"date": "2023-09-05", "close": 0.435, "volume": 63235.0}, {"date": "2023-09-06", "close": 0.44, "volume": 290111.0}, {"date": "2023-09-07", "close": 0.44, "volume": 209446.0}, {"date": "2023-09-08", "close": 0.445, "volume": 178405.0}, {"date": "2023-09-11", "close": 0.46, "volume": 163186.0}, {"date": "2023-09-12", "close": 0.46, "volume": 149048.0}, {"date": "2023-09-13", "close": 0.445, "volume": 272648.0}, {"date": "2023-09-14", "close": 0.44, "volume": 64520.0}, {"date": "2023-09-15", "close": 0.455, "volume": 803332.0}, {"date": "2023-09-18", "close": 0.45, "volume": 211251.0}, {"date": "2023-09-19", "close": 0.44, "volume": 148265.0}, {"date": "2023-09-20", "close": 0.445, "volume": 109086.0}, {"date": "2023-09-21", "close": 0.445, "volume": 448673.0}, {"date": "2023-09-22", "close": 0.45, "volume": 268826.0}, {"date": "2023-09-25", "close": 0.445, "volume": 52397.0}, {"date": "2023-09-26", "close": 0.45, "volume": 241558.0}, {"date": "2023-09-27", "close": 0.43, "volume": 872334.0}, {"date": "2023-09-28", "close": 0.435, "volume": 247033.0}, {"date": "2023-09-29", "close": 0.44, "volume": 241147.0}, {"date": "2023-10-02", "close": 0.435, "volume": 65263.0}, {"date": "2023-10-03", "close": 0.435, "volume": 397480.0}, {"date": "2023-10-04", "close": 0.43, "volume": 244716.0}, {"date": "2023-10-05", "close": 0.425, "volume": 45792.0}, {"date": "2023-10-06", "close": 0.425, "volume": 337121.0}, {"date": "2023-10-09", "close": 0.43, "volume": 84636.0}, {"date": "2023-10-10", "close": 0.425, "volume": 245501.0}, {"date": "2023-10-11", "close": 0.425, "volume": 160854.0}, {"date": "2023-10-12", "close": 0.44, "volume": 201336.0}, {"date": "2023-10-13", "close": 0.44, "volume": 189664.0}, {"date": "2023-10-16", "close": 0.445, "volume": 806659.0}, {"date": "2023-10-17", "close": 0.45, "volume": 984644.0}, {"date": "2023-10-18", "close": 0.435, "volume": 478462.0}, {"date": "2023-10-19", "close": 0.435, "volume": 275118.0}, {"date": "2023-10-20", "close": 0.42, "volume": 609255.0}, {"date": "2023-10-23", "close": 0.425, "volume": 202428.0}, {"date": "2023-10-24", "close": 0.425, "volume": 120059.0}, {"date": "2023-10-25", "close": 0.425, "volume": 134466.0}, {"date": "2023-10-26", "close": 0.425, "volume": 298780.0}, {"date": "2023-10-27", "close": 0.405, "volume": 259996.0}, {"date": "2023-10-30", "close": 0.41, "volume": 138221.0}, {"date": "2023-10-31", "close": 0.41, "volume": 221864.0}, {"date": "2023-11-01", "close": 0.395, "volume": 99610.0}, {"date": "2023-11-02", "close": 0.42, "volume": 393319.0}, {"date": "2023-11-03", "close": 0.425, "volume": 555541.0}, {"date": "2023-11-06", "close": 0.43, "volume": 429721.0}, {"date": "2023-11-07", "close": 0.43, "volume": 78937.0}, {"date": "2023-11-08", "close": 0.425, "volume": 59331.0}, {"date": "2023-11-09", "close": 0.42, "volume": 26861.0}, {"date": "2023-11-10", "close": 0.415, "volume": 240002.0}, {"date": "2023-11-13", "close": 0.42, "volume": 54542.0}, {"date": "2023-11-14", "close": 0.43, "volume": 358566.0}, {"date": "2023-11-15", "close": 0.44, "volume": 430462.0}, {"date": "2023-11-16", "close": 0.45, "volume": 558213.0}, {"date": "2023-11-17", "close": 0.455, "volume": 192501.0}, {"date": "2023-11-20", "close": 0.455, "volume": 129020.0}, {"date": "2023-11-21", "close": 0.455, "volume": 119786.0}, {"date": "2023-11-22", "close": 0.445, "volume": 64005.0}, {"date": "2023-11-23", "close": 0.43, "volume": 83582.0}, {"date": "2023-11-24", "close": 0.445, "volume": 49513.0}, {"date": "2023-11-27", "close": 0.435, "volume": 25645.0}, {"date": "2023-11-28", "close": 0.425, "volume": 138700.0}, {"date": "2023-11-29", "close": 0.435, "volume": 83237.0}, {"date": "2023-11-30", "close": 0.44, "volume": 105878.0}, {"date": "2023-12-01", "close": 0.44, "volume": 47711.0}, {"date": "2023-12-04", "close": 0.44, "volume": 132946.0}, {"date": "2023-12-05", "close": 0.435, "volume": 47710.0}, {"date": "2023-12-06", "close": 0.43, "volume": 342780.0}, {"date": "2023-12-07", "close": 0.435, "volume": 177409.0}, {"date": "2023-12-08", "close": 0.43, "volume": 294702.0}, {"date": "2023-12-11", "close": 0.43, "volume": 342250.0}, {"date": "2023-12-12", "close": 0.43, "volume": 101801.0}, {"date": "2023-12-13", "close": 0.43, "volume": 146230.0}, {"date": "2023-12-14", "close": 0.425, "volume": 2681294.0}, {"date": "2023-12-15", "close": 0.42, "volume": 4012293.0}, {"date": "2023-12-18", "close": 0.44, "volume": 4870328.0}, {"date": "2023-12-19", "close": 0.47, "volume": 1050047.0}, {"date": "2023-12-20", "close": 0.475, "volume": 370578.0}, {"date": "2023-12-21", "close": 0.47, "volume": 166837.0}, {"date": "2023-12-22", "close": 0.485, "volume": 605272.0}, {"date": "2023-12-27", "close": 0.515, "volume": 664572.0}, {"date": "2023-12-28", "close": 0.51, "volume": 221604.0}, {"date": "2023-12-29", "close": 0.495, "volume": 237534.0}, {"date": "2024-01-02", "close": 0.49, "volume": 140714.0}, {"date": "2024-01-03", "close": 0.49, "volume": 290910.0}, {"date": "2024-01-04", "close": 0.5, "volume": 222613.0}, {"date": "2024-01-05", "close": 0.5, "volume": 35974.0}, {"date": "2024-01-08", "close": 0.5, "volume": 180609.0}, {"date": "2024-01-09", "close": 0.51, "volume": 252518.0}, {"date": "2024-01-10", "close": 0.52, "volume": 221659.0}, {"date": "2024-01-11", "close": 0.54, "volume": 257049.0}, {"date": "2024-01-12", "close": 0.54, "volume": 256651.0}, {"date": "2024-01-15", "close": 0.545, "volume": 166205.0}, {"date": "2024-01-16", "close": 0.56, "volume": 448437.0}, {"date": "2024-01-17", "close": 0.555, "volume": 745629.0}, {"date": "2024-01-18", "close": 0.555, "volume": 325990.0}, {"date": "2024-01-19", "close": 0.585, "volume": 997576.0}, {"date": "2024-01-22", "close": 0.615, "volume": 1248301.0}, {"date": "2024-01-23", "close": 0.64, "volume": 1532442.0}, {"date": "2024-01-24", "close": 0.66, "volume": 2081447.0}, {"date": "2024-01-25", "close": 0.69, "volume": 1331356.0}, {"date": "2024-01-29", "close": 0.675, "volume": 528959.0}, {"date": "2024-01-30", "close": 0.665, "volume": 1000409.0}, {"date": "2024-01-31", "close": 0.67, "volume": 1618105.0}, {"date": "2024-02-01", "close": 0.655, "volume": 1174415.0}, {"date": "2024-02-02", "close": 0.67, "volume": 1994602.0}, {"date": "2024-02-05", "close": 0.65, "volume": 538289.0}, {"date": "2024-02-06", "close": 0.65, "volume": 455520.0}, {"date": "2024-02-07", "close": 0.66, "volume": 694993.0}, {"date": "2024-02-08", "close": 0.7, "volume": 1375330.0}, {"date": "2024-02-09", "close": 0.72, "volume": 1828809.0}, {"date": "2024-02-12", "close": 0.7, "volume": 910606.0}, {"date": "2024-02-13", "close": 0.7, "volume": 534626.0}, {"date": "2024-02-14", "close": 0.7, "volume": 349718.0}, {"date": "2024-02-15", "close": 0.705, "volume": 1204889.0}, {"date": "2024-02-16", "close": 0.69, "volume": 518978.0}, {"date": "2024-02-19", "close": 0.695, "volume": 816051.0}, {"date": "2024-02-20", "close": 0.56, "volume": 5008926.0}, {"date": "2024-02-21", "close": 0.55, "volume": 2058172.0}, {"date": "2024-02-22", "close": 0.52, "volume": 1663227.0}, {"date": "2024-02-23", "close": 0.52, "volume": 745030.0}, {"date": "2024-02-26", "close": 0.5, "volume": 1438391.0}, {"date": "2024-02-27", "close": 0.505, "volume": 596956.0}, {"date": "2024-02-28", "close": 0.5, "volume": 1547632.0}, {"date": "2024-02-29", "close": 0.53, "volume": 1638160.0}, {"date": "2024-03-01", "close": 0.53, "volume": 315937.0}, {"date": "2024-03-04", "close": 0.505, "volume": 308767.0}, {"date": "2024-03-05", "close": 0.515, "volume": 221339.0}, {"date": "2024-03-06", "close": 0.52, "volume": 301430.0}, {"date": "2024-03-07", "close": 0.505, "volume": 484926.0}, {"date": "2024-03-08", "close": 0.51, "volume": 434218.0}, {"date": "2024-03-11", "close": 0.5, "volume": 1671555.0}, {"date": "2024-03-12", "close": 0.495, "volume": 1187015.0}, {"date": "2024-03-13", "close": 0.505, "volume": 1567284.0}, {"date": "2024-03-14", "close": 0.5, "volume": 657321.0}, {"date": "2024-03-15", "close": 0.5, "volume": 434736.0}, {"date": "2024-03-18", "close": 0.495, "volume": 247218.0}, {"date": "2024-03-19", "close": 0.495, "volume": 567208.0}, {"date": "2024-03-20", "close": 0.505, "volume": 511814.0}, {"date": "2024-03-21", "close": 0.52, "volume": 506760.0}, {"date": "2024-03-22", "close": 0.515, "volume": 687084.0}, {"date": "2024-03-25", "close": 0.515, "volume": 133373.0}, {"date": "2024-03-26", "close": 0.515, "volume": 3933653.0}, {"date": "2024-03-27", "close": 0.51, "volume": 353638.0}, {"date": "2024-03-28", "close": 0.5, "volume": 110157.0}, {"date": "2024-04-02", "close": 0.49, "volume": 266625.0}, {"date": "2024-04-03", "close": 0.485, "volume": 538903.0}, {"date": "2024-04-04", "close": 0.48, "volume": 223942.0}, {"date": "2024-04-05", "close": 0.48, "volume": 361429.0}, {"date": "2024-04-08", "close": 0.48, "volume": 312090.0}, {"date": "2024-04-09", "close": 0.475, "volume": 365525.0}, {"date": "2024-04-10", "close": 0.485, "volume": 75890.0}, {"date": "2024-04-11", "close": 0.49, "volume": 320704.0}, {"date": "2024-04-12", "close": 0.475, "volume": 222615.0}, {"date": "2024-04-15", "close": 0.475, "volume": 244473.0}, {"date": "2024-04-16", "close": 0.465, "volume": 435830.0}, {"date": "2024-04-17", "close": 0.47, "volume": 453543.0}, {"date": "2024-04-18", "close": 0.47, "volume": 79193.0}, {"date": "2024-04-19", "close": 0.45, "volume": 661921.0}, {"date": "2024-04-22", "close": 0.46, "volume": 265444.0}, {"date": "2024-04-23", "close": 0.465, "volume": 129369.0}, {"date": "2024-04-24", "close": 0.45, "volume": 154310.0}, {"date": "2024-04-26", "close": 0.455, "volume": 375236.0}, {"date": "2024-04-29", "close": 0.455, "volume": 216762.0}, {"date": "2024-04-30", "close": 0.465, "volume": 187697.0}, {"date": "2024-05-01", "close": 0.45, "volume": 203276.0}, {"date": "2024-05-02", "close": 0.45, "volume": 293314.0}, {"date": "2024-05-03", "close": 0.45, "volume": 114537.0}, {"date": "2024-05-06", "close": 0.445, "volume": 177947.0}, {"date": "2024-05-07", "close": 0.45, "volume": 348538.0}, {"date": "2024-05-08", "close": 0.445, "volume": 109435.0}, {"date": "2024-05-09", "close": 0.44, "volume": 190300.0}, {"date": "2024-05-10", "close": 0.435, "volume": 253402.0}, {"date": "2024-05-13", "close": 0.425, "volume": 565585.0}, {"date": "2024-05-14", "close": 0.425, "volume": 937293.0}, {"date": "2024-05-15", "close": 0.43, "volume": 118987.0}, {"date": "2024-05-16", "close": 0.435, "volume": 314081.0}, {"date": "2024-05-17", "close": 0.43, "volume": 189509.0}, {"date": "2024-05-20", "close": 0.43, "volume": 180304.0}, {"date": "2024-05-21", "close": 0.445, "volume": 391107.0}, {"date": "2024-05-22", "close": 0.465, "volume": 1134094.0}, {"date": "2024-05-23", "close": 0.465, "volume": 467103.0}, {"date": "2024-05-24", "close": 0.455, "volume": 320790.0}, {"date": "2024-05-27", "close": 0.465, "volume": 472009.0}, {"date": "2024-05-28", "close": 0.465, "volume": 249266.0}, {"date": "2024-05-29", "close": 0.45, "volume": 374786.0}, {"date": "2024-05-30", "close": 0.465, "volume": 240624.0}, {"date": "2024-05-31", "close": 0.46, "volume": 438328.0}, {"date": "2024-06-03", "close": 0.45, "volume": 86652.0}, {"date": "2024-06-04", "close": 0.435, "volume": 962565.0}, {"date": "2024-06-05", "close": 0.435, "volume": 542688.0}, {"date": "2024-06-06", "close": 0.425, "volume": 251200.0}, {"date": "2024-06-07", "close": 0.43, "volume": 336603.0}, {"date": "2024-06-11", "close": 0.425, "volume": 250286.0}, {"date": "2024-06-12", "close": 0.41, "volume": 211418.0}, {"date": "2024-06-13", "close": 0.41, "volume": 219360.0}, {"date": "2024-06-14", "close": 0.405, "volume": 639451.0}, {"date": "2024-06-17", "close": 0.42, "volume": 340219.0}, {"date": "2024-06-18", "close": 0.415, "volume": 223518.0}, {"date": "2024-06-19", "close": 0.405, "volume": 433400.0}, {"date": "2024-06-20", "close": 0.43, "volume": 618497.0}, {"date": "2024-06-21", "close": 0.425, "volume": 612573.0}, {"date": "2024-06-24", "close": 0.405, "volume": 1049334.0}, {"date": "2024-06-25", "close": 0.405, "volume": 783836.0}, {"date": "2024-06-26", "close": 0.405, "volume": 1341617.0}, {"date": "2024-06-27", "close": 0.4, "volume": 546596.0}, {"date": "2024-06-28", "close": 0.405, "volume": 439303.0}, {"date": "2024-07-01", "close": 0.41, "volume": 529254.0}, {"date": "2024-07-02", "close": 0.415, "volume": 259163.0}, {"date": "2024-07-03", "close": 0.425, "volume": 158085.0}, {"date": "2024-07-04", "close": 0.44, "volume": 422598.0}, {"date": "2024-07-05", "close": 0.44, "volume": 206050.0}, {"date": "2024-07-08", "close": 0.45, "volume": 225953.0}, {"date": "2024-07-09", "close": 0.45, "volume": 245647.0}, {"date": "2024-07-10", "close": 0.45, "volume": 232124.0}, {"date": "2024-07-11", "close": 0.44, "volume": 224633.0}, {"date": "2024-07-12", "close": 0.45, "volume": 79731.0}, {"date": "2024-07-15", "close": 0.47, "volume": 443952.0}, {"date": "2024-07-16", "close": 0.465, "volume": 149596.0}, {"date": "2024-07-17", "close": 0.465, "volume": 131798.0}, {"date": "2024-07-18", "close": 0.46, "volume": 141897.0}, {"date": "2024-07-19", "close": 0.46, "volume": 93691.0}, {"date": "2024-07-22", "close": 0.46, "volume": 140335.0}, {"date": "2024-07-23", "close": 0.455, "volume": 293942.0}, {"date": "2024-07-24", "close": 0.47, "volume": 295900.0}, {"date": "2024-07-25", "close": 0.445, "volume": 80610.0}, {"date": "2024-07-26", "close": 0.445, "volume": 128236.0}, {"date": "2024-07-29", "close": 0.455, "volume": 72910.0}, {"date": "2024-07-30", "close": 0.45, "volume": 120318.0}, {"date": "2024-07-31", "close": 0.445, "volume": 141132.0}, {"date": "2024-08-01", "close": 0.465, "volume": 331837.0}, {"date": "2024-08-02", "close": 0.48, "volume": 339878.0}, {"date": "2024-08-05", "close": 0.475, "volume": 191261.0}, {"date": "2024-08-06", "close": 0.47, "volume": 259610.0}, {"date": "2024-08-07", "close": 0.47, "volume": 77398.0}, {"date": "2024-08-08", "close": 0.475, "volume": 261410.0}, {"date": "2024-08-09", "close": 0.485, "volume": 238430.0}, {"date": "2024-08-12", "close": 0.49, "volume": 42556.0}, {"date": "2024-08-13", "close": 0.47, "volume": 580203.0}, {"date": "2024-08-14", "close": 0.48, "volume": 67417.0}, {"date": "2024-08-15", "close": 0.48, "volume": 128499.0}, {"date": "2024-08-16", "close": 0.505, "volume": 353926.0}, {"date": "2024-08-19", "close": 0.525, "volume": 784699.0}, {"date": "2024-08-20", "close": 0.52, "volume": 605289.0}, {"date": "2024-08-21", "close": 0.715, "volume": 9963167.0}, {"date": "2024-08-22", "close": 0.71, "volume": 4936840.0}, {"date": "2024-08-23", "close": 0.7, "volume": 2713175.0}, {"date": "2024-08-26", "close": 0.665, "volume": 1107107.0}, {"date": "2024-08-27", "close": 0.69, "volume": 947502.0}, {"date": "2024-08-28", "close": 0.68, "volume": 392286.0}, {"date": "2024-08-29", "close": 0.66, "volume": 760996.0}, {"date": "2024-08-30", "close": 0.685, "volume": 729214.0}, {"date": "2024-09-02", "close": 0.74, "volume": 2814499.0}, {"date": "2024-09-03", "close": 0.705, "volume": 1337772.0}, {"date": "2024-09-04", "close": 0.725, "volume": 729177.0}, {"date": "2024-09-05", "close": 0.73, "volume": 249269.0}, {"date": "2024-09-06", "close": 0.745, "volume": 752259.0}, {"date": "2024-09-09", "close": 0.785, "volume": 2069412.0}, {"date": "2024-09-10", "close": 0.81, "volume": 2926595.0}, {"date": "2024-09-11", "close": 0.8, "volume": 1042627.0}, {"date": "2024-09-12", "close": 0.8, "volume": 1357640.0}, {"date": "2024-09-13", "close": 0.79, "volume": 645724.0}, {"date": "2024-09-16", "close": 0.8, "volume": 615269.0}, {"date": "2024-09-17", "close": 0.8, "volume": 730691.0}, {"date": "2024-09-18", "close": 0.8, "volume": 851721.0}, {"date": "2024-09-19", "close": 0.8, "volume": 1360325.0}, {"date": "2024-09-20", "close": 0.82, "volume": 2238424.0}, {"date": "2024-09-23", "close": 0.815, "volume": 1341972.0}, {"date": "2024-09-24", "close": 0.865, "volume": 2793974.0}, {"date": "2024-09-25", "close": 0.845, "volume": 1493227.0}, {"date": "2024-09-26", "close": 0.885, "volume": 4417961.0}, {"date": "2024-09-27", "close": 0.865, "volume": 4413806.0}, {"date": "2024-09-30", "close": 0.84, "volume": 1769481.0}, {"date": "2024-10-01", "close": 0.85, "volume": 810003.0}, {"date": "2024-10-02", "close": 0.83, "volume": 363524.0}, {"date": "2024-10-03", "close": 0.825, "volume": 1205019.0}, {"date": "2024-10-04", "close": 0.81, "volume": 488077.0}, {"date": "2024-10-07", "close": 0.825, "volume": 482803.0}, {"date": "2024-10-08", "close": 0.845, "volume": 1102672.0}, {"date": "2024-10-09", "close": 0.85, "volume": 1378389.0}, {"date": "2024-10-10", "close": 0.85, "volume": 625160.0}, {"date": "2024-10-11", "close": 0.855, "volume": 868703.0}, {"date": "2024-10-14", "close": 0.82, "volume": 395850.0}, {"date": "2024-10-15", "close": 0.84, "volume": 406555.0}, {"date": "2024-10-16", "close": 0.83, "volume": 180533.0}, {"date": "2024-10-17", "close": 0.83, "volume": 707858.0}, {"date": "2024-10-18", "close": 0.815, "volume": 212315.0}, {"date": "2024-10-21", "close": 0.775, "volume": 848332.0}, {"date": "2024-10-22", "close": 0.765, "volume": 691144.0}, {"date": "2024-10-23", "close": 0.75, "volume": 1105502.0}, {"date": "2024-10-24", "close": 0.68, "volume": 1676879.0}, {"date": "2024-10-25", "close": 0.7, "volume": 1440725.0}, {"date": "2024-10-28", "close": 0.68, "volume": 945216.0}, {"date": "2024-10-29", "close": 0.7, "volume": 1184625.0}, {"date": "2024-10-30", "close": 0.7, "volume": 674067.0}, {"date": "2024-10-31", "close": 0.71, "volume": 314791.0}, {"date": "2024-11-01", "close": 0.705, "volume": 641962.0}, {"date": "2024-11-04", "close": 0.67, "volume": 847373.0}, {"date": "2024-11-05", "close": 0.695, "volume": 535904.0}, {"date": "2024-11-06", "close": 0.705, "volume": 445289.0}, {"date": "2024-11-07", "close": 0.71, "volume": 188477.0}, {"date": "2024-11-08", "close": 0.72, "volume": 591134.0}, {"date": "2024-11-11", "close": 0.72, "volume": 649866.0}, {"date": "2024-11-12", "close": 0.73, "volume": 279162.0}, {"date": "2024-11-13", "close": 0.745, "volume": 668951.0}, {"date": "2024-11-14", "close": 0.735, "volume": 434072.0}, {"date": "2024-11-15", "close": 0.75, "volume": 244047.0}, {"date": "2024-11-18", "close": 0.755, "volume": 207075.0}, {"date": "2024-11-19", "close": 0.79, "volume": 799830.0}, {"date": "2024-11-20", "close": 0.8, "volume": 1918060.0}, {"date": "2024-11-21", "close": 0.805, "volume": 1447258.0}, {"date": "2024-11-22", "close": 0.81, "volume": 1435037.0}, {"date": "2024-11-25", "close": 0.795, "volume": 519766.0}, {"date": "2024-11-26", "close": 0.79, "volume": 908961.0}, {"date": "2024-11-27", "close": 0.775, "volume": 398678.0}, {"date": "2024-11-28", "close": 0.68, "volume": 5595600.0}, {"date": "2024-11-29", "close": 0.65, "volume": 4683263.0}, {"date": "2024-12-02", "close": 0.65, "volume": 670755.0}, {"date": "2024-12-03", "close": 0.665, "volume": 161172.0}, {"date": "2024-12-04", "close": 0.665, "volume": 418026.0}, {"date": "2024-12-05", "close": 0.69, "volume": 887776.0}, {"date": "2024-12-06", "close": 0.71, "volume": 1483131.0}, {"date": "2024-12-09", "close": 0.685, "volume": 315740.0}, {"date": "2024-12-10", "close": 0.68, "volume": 293586.0}, {"date": "2024-12-11", "close": 0.71, "volume": 554188.0}, {"date": "2024-12-12", "close": 0.67, "volume": 233945.0}, {"date": "2024-12-13", "close": 0.675, "volume": 158424.0}, {"date": "2024-12-16", "close": 0.645, "volume": 707623.0}, {"date": "2024-12-17", "close": 0.66, "volume": 448825.0}, {"date": "2024-12-18", "close": 0.685, "volume": 304667.0}, {"date": "2024-12-19", "close": 0.68, "volume": 242920.0}, {"date": "2024-12-20", "close": 0.66, "volume": 224534.0}, {"date": "2024-12-23", "close": 0.665, "volume": 399764.0}, {"date": "2024-12-24", "close": 0.685, "volume": 197931.0}, {"date": "2024-12-27", "close": 0.69, "volume": 97168.0}, {"date": "2024-12-30", "close": 0.695, "volume": 51037.0}, {"date": "2024-12-31", "close": 0.695, "volume": 33746.0}, {"date": "2025-01-02", "close": 0.68, "volume": 50213.0}, {"date": "2025-01-03", "close": 0.64, "volume": 367196.0}, {"date": "2025-01-06", "close": 0.62, "volume": 677257.0}, {"date": "2025-01-07", "close": 0.625, "volume": 217791.0}, {"date": "2025-01-08", "close": 0.63, "volume": 394089.0}, {"date": "2025-01-09", "close": 0.605, "volume": 266918.0}, {"date": "2025-01-10", "close": 0.62, "volume": 239949.0}, {"date": "2025-01-13", "close": 0.6, "volume": 224391.0}, {"date": "2025-01-14", "close": 0.62, "volume": 85082.0}, {"date": "2025-01-15", "close": 0.6, "volume": 138487.0}, {"date": "2025-01-16", "close": 0.62, "volume": 165997.0}, {"date": "2025-01-17", "close": 0.61, "volume": 328818.0}, {"date": "2025-01-20", "close": 0.6, "volume": 123329.0}, {"date": "2025-01-21", "close": 0.6, "volume": 403285.0}, {"date": "2025-01-22", "close": 0.6, "volume": 705252.0}, {"date": "2025-01-23", "close": 0.58, "volume": 43269.0}, {"date": "2025-01-24", "close": 0.58, "volume": 242942.0}, {"date": "2025-01-28", "close": 0.6, "volume": 169757.0}, {"date": "2025-01-29", "close": 0.615, "volume": 910253.0}, {"date": "2025-01-30", "close": 0.59, "volume": 192768.0}, {"date": "2025-01-31", "close": 0.59, "volume": 276112.0}, {"date": "2025-02-03", "close": 0.59, "volume": 54373.0}, {"date": "2025-02-04", "close": 0.595, "volume": 74710.0}, {"date": "2025-02-05", "close": 0.595, "volume": 340097.0}, {"date": "2025-02-06", "close": 0.605, "volume": 316412.0}, {"date": "2025-02-07", "close": 0.61, "volume": 673405.0}, {"date": "2025-02-10", "close": 0.605, "volume": 169528.0}, {"date": "2025-02-11", "close": 0.595, "volume": 106752.0}, {"date": "2025-02-12", "close": 0.595, "volume": 459901.0}, {"date": "2025-02-13", "close": 0.595, "volume": 789135.0}, {"date": "2025-02-14", "close": 0.63, "volume": 545456.0}, {"date": "2025-02-17", "close": 0.69, "volume": 1160526.0}, {"date": "2025-02-18", "close": 0.66, "volume": 2077211.0}, {"date": "2025-02-19", "close": 0.635, "volume": 572153.0}, {"date": "2025-02-20", "close": 0.625, "volume": 292165.0}, {"date": "2025-02-21", "close": 0.625, "volume": 814165.0}, {"date": "2025-02-24", "close": 0.63, "volume": 493198.0}, {"date": "2025-02-25", "close": 0.635, "volume": 1174611.0}, {"date": "2025-02-26", "close": 0.635, "volume": 703430.0}, {"date": "2025-02-27", "close": 0.645, "volume": 670154.0}, {"date": "2025-02-28", "close": 0.62, "volume": 444217.0}, {"date": "2025-03-03", "close": 0.625, "volume": 454061.0}, {"date": "2025-03-04", "close": 0.625, "volume": 237453.0}, {"date": "2025-03-05", "close": 0.59, "volume": 224791.0}, {"date": "2025-03-06", "close": 0.575, "volume": 1571513.0}, {"date": "2025-03-07", "close": 0.55, "volume": 534991.0}, {"date": "2025-03-10", "close": 0.53, "volume": 450255.0}, {"date": "2025-03-11", "close": 0.52, "volume": 2342588.0}, {"date": "2025-03-12", "close": 0.51, "volume": 991942.0}, {"date": "2025-03-13", "close": 0.52, "volume": 573007.0}, {"date": "2025-03-14", "close": 0.53, "volume": 503013.0}, {"date": "2025-03-17", "close": 0.53, "volume": 254021.0}, {"date": "2025-03-18", "close": 0.515, "volume": 380321.0}, {"date": "2025-03-19", "close": 0.505, "volume": 748037.0}, {"date": "2025-03-20", "close": 0.515, "volume": 655090.0}, {"date": "2025-03-21", "close": 0.51, "volume": 1081096.0}, {"date": "2025-03-24", "close": 0.525, "volume": 858313.0}, {"date": "2025-03-25", "close": 0.54, "volume": 913486.0}, {"date": "2025-03-26", "close": 0.545, "volume": 1018826.0}, {"date": "2025-03-27", "close": 0.525, "volume": 53063.0}, {"date": "2025-03-28", "close": 0.525, "volume": 552619.0}, {"date": "2025-03-31", "close": 0.545, "volume": 283906.0}, {"date": "2025-04-01", "close": 0.535, "volume": 93624.0}, {"date": "2025-04-02", "close": 0.52, "volume": 216635.0}, {"date": "2025-04-03", "close": 0.51, "volume": 2386379.0}, {"date": "2025-04-04", "close": 0.51, "volume": 2800902.0}, {"date": "2025-04-07", "close": 0.49, "volume": 718161.0}, {"date": "2025-04-08", "close": 0.505, "volume": 353859.0}, {"date": "2025-04-09", "close": 0.51, "volume": 733893.0}, {"date": "2025-04-10", "close": 0.545, "volume": 390658.0}, {"date": "2025-04-11", "close": 0.545, "volume": 856230.0}, {"date": "2025-04-14", "close": 0.52, "volume": 786917.0}, {"date": "2025-04-15", "close": 0.485, "volume": 2426476.0}, {"date": "2025-04-16", "close": 0.48, "volume": 1008338.0}, {"date": "2025-04-17", "close": 0.48, "volume": 1688338.0}, {"date": "2025-04-22", "close": 0.475, "volume": 1186203.0}, {"date": "2025-04-23", "close": 0.47, "volume": 3535099.0}, {"date": "2025-04-24", "close": 0.49, "volume": 1225835.0}, {"date": "2025-04-28", "close": 0.49, "volume": 996312.0}, {"date": "2025-04-29", "close": 0.49, "volume": 951325.0}, {"date": "2025-04-30", "close": 0.51, "volume": 1749526.0}, {"date": "2025-05-01", "close": 0.51, "volume": 327017.0}, {"date": "2025-05-02", "close": 0.525, "volume": 1537826.0}, {"date": "2025-05-05", "close": 0.51, "volume": 652020.0}, {"date": "2025-05-06", "close": 0.5, "volume": 237004.0}, {"date": "2025-05-07", "close": 0.495, "volume": 979529.0}, {"date": "2025-05-08", "close": 0.505, "volume": 958099.0}, {"date": "2025-05-09", "close": 0.515, "volume": 808911.0}, {"date": "2025-05-12", "close": 0.505, "volume": 423343.0}, {"date": "2025-05-13", "close": 0.525, "volume": 535493.0}, {"date": "2025-05-14", "close": 0.545, "volume": 2274133.0}, {"date": "2025-05-15", "close": 0.535, "volume": 746903.0}, {"date": "2025-05-16", "close": 0.53, "volume": 1167251.0}, {"date": "2025-05-19", "close": 0.525, "volume": 654664.0}, {"date": "2025-05-20", "close": 0.525, "volume": 671452.0}, {"date": "2025-05-21", "close": 0.495, "volume": 1200752.0}, {"date": "2025-05-22", "close": 0.475, "volume": 1222999.0}, {"date": "2025-05-23", "close": 0.47, "volume": 1121359.0}, {"date": "2025-05-26", "close": 0.475, "volume": 750623.0}, {"date": "2025-05-27", "close": 0.475, "volume": 692839.0}, {"date": "2025-05-28", "close": 0.455, "volume": 1077749.0}, {"date": "2025-05-29", "close": 0.45, "volume": 2011178.0}, {"date": "2025-05-30", "close": 0.455, "volume": 685789.0}, {"date": "2025-06-02", "close": 0.45, "volume": 1179622.0}, {"date": "2025-06-03", "close": 0.445, "volume": 560640.0}, {"date": "2025-06-04", "close": 0.45, "volume": 994180.0}, {"date": "2025-06-05", "close": 0.44, "volume": 1039306.0}, {"date": "2025-06-06", "close": 0.44, "volume": 2305857.0}, {"date": "2025-06-10", "close": 0.44, "volume": 2009359.0}, {"date": "2025-06-11", "close": 0.44, "volume": 2448329.0}, {"date": "2025-06-12", "close": 0.44, "volume": 3151001.0}, {"date": "2025-06-13", "close": 0.435, "volume": 1978103.0}, {"date": "2025-06-16", "close": 0.44, "volume": 957917.0}, {"date": "2025-06-17", "close": 0.44, "volume": 1054014.0}, {"date": "2025-06-18", "close": 0.435, "volume": 1021976.0}, {"date": "2025-06-19", "close": 0.435, "volume": 2293323.0}, {"date": "2025-06-20", "close": 0.435, "volume": 3915930.0}, {"date": "2025-06-23", "close": 0.43, "volume": 4873982.0}, {"date": "2025-06-24", "close": 0.48, "volume": 5681957.0}, {"date": "2025-06-25", "close": 0.535, "volume": 7468947.0}, {"date": "2025-06-26", "close": 0.555, "volume": 3902747.0}, {"date": "2025-06-27", "close": 0.575, "volume": 4505362.0}, {"date": "2025-06-30", "close": 0.565, "volume": 2816417.0}, {"date": "2025-07-01", "close": 0.565, "volume": 4084383.0}, {"date": "2025-07-02", "close": 0.57, "volume": 908684.0}, {"date": "2025-07-03", "close": 0.57, "volume": 439648.0}, {"date": "2025-07-04", "close": 0.59, "volume": 1570148.0}, {"date": "2025-07-07", "close": 0.595, "volume": 2549339.0}, {"date": "2025-07-08", "close": 0.605, "volume": 741803.0}, {"date": "2025-07-09", "close": 0.595, "volume": 557288.0}, {"date": "2025-07-10", "close": 0.6, "volume": 247708.0}, {"date": "2025-07-11", "close": 0.605, "volume": 614970.0}, {"date": "2025-07-14", "close": 0.6, "volume": 348738.0}, {"date": "2025-07-15", "close": 0.625, "volume": 2177289.0}, {"date": "2025-07-16", "close": 0.61, "volume": 1097554.0}, {"date": "2025-07-17", "close": 0.625, "volume": 795683.0}, {"date": "2025-07-18", "close": 0.62, "volume": 655688.0}, {"date": "2025-07-21", "close": 0.615, "volume": 546321.0}, {"date": "2025-07-22", "close": 0.6, "volume": 1172254.0}, {"date": "2025-07-23", "close": 0.605, "volume": 838487.0}, {"date": "2025-07-24", "close": 0.595, "volume": 368447.0}, {"date": "2025-07-25", "close": 0.59, "volume": 1002718.0}, {"date": "2025-07-28", "close": 0.585, "volume": 861939.0}, {"date": "2025-07-29", "close": 0.575, "volume": 1470285.0}, {"date": "2025-07-30", "close": 0.58, "volume": 416386.0}, {"date": "2025-07-31", "close": 0.575, "volume": 474140.0}, {"date": "2025-08-01", "close": 0.575, "volume": 575967.0}, {"date": "2025-08-04", "close": 0.57, "volume": 654602.0}, {"date": "2025-08-05", "close": 0.57, "volume": 172842.0}, {"date": "2025-08-06", "close": 0.565, "volume": 165925.0}, {"date": "2025-08-07", "close": 0.57, "volume": 138315.0}, {"date": "2025-08-08", "close": 0.575, "volume": 377964.0}, {"date": "2025-08-11", "close": 0.565, "volume": 244470.0}, {"date": "2025-08-12", "close": 0.565, "volume": 52225.0}, {"date": "2025-08-13", "close": 0.565, "volume": 237060.0}, {"date": "2025-08-14", "close": 0.575, "volume": 724256.0}, {"date": "2025-08-15", "close": 0.58, "volume": 122319.0}, {"date": "2025-08-18", "close": 0.58, "volume": 48431.0}, {"date": "2025-08-19", "close": 0.58, "volume": 259316.0}, {"date": "2025-08-20", "close": 0.585, "volume": 504893.0}, {"date": "2025-08-21", "close": 0.605, "volume": 610992.0}, {"date": "2025-08-22", "close": 0.595, "volume": 735496.0}, {"date": "2025-08-25", "close": 0.595, "volume": 1301343.0}, {"date": "2025-08-26", "close": 0.63, "volume": 1327579.0}, {"date": "2025-08-27", "close": 0.605, "volume": 1633531.0}, {"date": "2025-08-28", "close": 0.625, "volume": 1395285.0}, {"date": "2025-08-29", "close": 0.63, "volume": 1743997.0}, {"date": "2025-09-01", "close": 0.64, "volume": 1773881.0}, {"date": "2025-09-02", "close": 0.645, "volume": 1797686.0}, {"date": "2025-09-03", "close": 0.655, "volume": 1554930.0}, {"date": "2025-09-04", "close": 0.66, "volume": 1523910.0}, {"date": "2025-09-05", "close": 0.65, "volume": 854954.0}, {"date": "2025-09-08", "close": 0.645, "volume": 1243559.0}, {"date": "2025-09-09", "close": 0.64, "volume": 1795923.0}, {"date": "2025-09-10", "close": 0.65, "volume": 1536155.0}, {"date": "2025-09-11", "close": 0.645, "volume": 966966.0}, {"date": "2025-09-12", "close": 0.655, "volume": 1468031.0}, {"date": "2025-09-15", "close": 0.65, "volume": 1992376.0}, {"date": "2025-09-16", "close": 0.645, "volume": 1033706.0}, {"date": "2025-09-17", "close": 0.645, "volume": 960998.0}, {"date": "2025-09-18", "close": 0.645, "volume": 364548.0}, {"date": "2025-09-19", "close": 0.63, "volume": 1462480.0}, {"date": "2025-09-22", "close": 0.625, "volume": 1005609.0}, {"date": "2025-09-23", "close": 0.625, "volume": 1061111.0}, {"date": "2025-09-24", "close": 0.63, "volume": 929327.0}, {"date": "2025-09-25", "close": 0.66, "volume": 1540468.0}, {"date": "2025-09-26", "close": 0.665, "volume": 1172017.0}, {"date": "2025-09-29", "close": 0.655, "volume": 735815.0}, {"date": "2025-09-30", "close": 0.655, "volume": 880391.0}, {"date": "2025-10-01", "close": 0.66, "volume": 132492.0}, {"date": "2025-10-02", "close": 0.66, "volume": 1682953.0}, {"date": "2025-10-03", "close": 0.67, "volume": 843244.0}, {"date": "2025-10-06", "close": 0.66, "volume": 786687.0}, {"date": "2025-10-07", "close": 0.66, "volume": 926586.0}, {"date": "2025-10-08", "close": 0.67, "volume": 1641436.0}, {"date": "2025-10-09", "close": 0.665, "volume": 2416783.0}, {"date": "2025-10-10", "close": 0.66, "volume": 1775100.0}, {"date": "2025-10-13", "close": 0.65, "volume": 1035994.0}, {"date": "2025-10-14", "close": 0.64, "volume": 1075626.0}, {"date": "2025-10-15", "close": 0.66, "volume": 1739558.0}, {"date": "2025-10-16", "close": 0.65, "volume": 1015494.0}, {"date": "2025-10-17", "close": 0.645, "volume": 1416573.0}, {"date": "2025-10-20", "close": 0.62, "volume": 1489833.0}, {"date": "2025-10-21", "close": 0.625, "volume": 272419.0}, {"date": "2025-10-22", "close": 0.63, "volume": 601321.0}, {"date": "2025-10-23", "close": 0.635, "volume": 680959.0}, {"date": "2025-10-24", "close": 0.625, "volume": 239216.0}, {"date": "2025-10-27", "close": 0.62, "volume": 1001399.0}, {"date": "2025-10-28", "close": 0.64, "volume": 1428247.0}, {"date": "2025-10-29", "close": 0.655, "volume": 1034604.0}, {"date": "2025-10-30", "close": 0.665, "volume": 1028761.0}, {"date": "2025-10-31", "close": 0.605, "volume": 3740274.0}, {"date": "2025-11-03", "close": 0.63, "volume": 567276.0}, {"date": "2025-11-04", "close": 0.635, "volume": 706387.0}, {"date": "2025-11-05", "close": 0.61, "volume": 804460.0}, {"date": "2025-11-06", "close": 0.61, "volume": 212748.0}, {"date": "2025-11-07", "close": 0.605, "volume": 2105779.0}, {"date": "2025-11-10", "close": 0.59, "volume": 636836.0}, {"date": "2025-11-11", "close": 0.59, "volume": 1352313.0}, {"date": "2025-11-12", "close": 0.62, "volume": 2056564.0}, {"date": "2025-11-13", "close": 0.61, "volume": 1096855.0}, {"date": "2025-11-14", "close": 0.6, "volume": 1775018.0}, {"date": "2025-11-17", "close": 0.61, "volume": 1247247.0}, {"date": "2025-11-18", "close": 0.595, "volume": 939877.0}, {"date": "2025-11-19", "close": 0.63, "volume": 1217852.0}, {"date": "2025-11-20", "close": 0.62, "volume": 1338691.0}, {"date": "2025-11-21", "close": 0.62, "volume": 1580623.0}, {"date": "2025-11-24", "close": 0.62, "volume": 786694.0}, {"date": "2025-11-25", "close": 0.6, "volume": 401707.0}, {"date": "2025-11-26", "close": 0.61, "volume": 660167.0}, {"date": "2025-11-27", "close": 0.605, "volume": 228431.0}, {"date": "2025-11-28", "close": 0.615, "volume": 621517.0}, {"date": "2025-12-01", "close": 0.595, "volume": 557173.0}, {"date": "2025-12-02", "close": 0.6, "volume": 876947.0}, {"date": "2025-12-03", "close": 0.61, "volume": 738933.0}, {"date": "2025-12-04", "close": 0.6, "volume": 797472.0}, {"date": "2025-12-05", "close": 0.61, "volume": 694931.0}, {"date": "2025-12-08", "close": 0.61, "volume": 801537.0}, {"date": "2025-12-09", "close": 0.63, "volume": 1337533.0}, {"date": "2025-12-10", "close": 0.63, "volume": 875147.0}, {"date": "2025-12-11", "close": 0.64, "volume": 1026369.0}, {"date": "2025-12-12", "close": 0.635, "volume": 1068791.0}, {"date": "2025-12-15", "close": 0.64, "volume": 285012.0}, {"date": "2025-12-16", "close": 0.66, "volume": 3644932.0}, {"date": "2025-12-17", "close": 0.73, "volume": 3154287.0}, {"date": "2025-12-18", "close": 0.73, "volume": 15046892.0}, {"date": "2025-12-19", "close": 0.695, "volume": 4531230.0}, {"date": "2025-12-22", "close": 0.695, "volume": 2007607.0}, {"date": "2025-12-23", "close": 0.705, "volume": 691616.0}, {"date": "2025-12-24", "close": 0.7, "volume": 2008626.0}, {"date": "2025-12-29", "close": 0.695, "volume": 808099.0}, {"date": "2025-12-30", "close": 0.7, "volume": 772896.0}, {"date": "2025-12-31", "close": 0.7, "volume": 3641396.0}, {"date": "2026-01-02", "close": 0.72, "volume": 3251754.0}, {"date": "2026-01-05", "close": 0.705, "volume": 3834141.0}, {"date": "2026-01-06", "close": 0.725, "volume": 6317489.0}, {"date": "2026-01-07", "close": 0.735, "volume": 2237524.0}, {"date": "2026-01-08", "close": 0.74, "volume": 1636485.0}, {"date": "2026-01-09", "close": 0.74, "volume": 1360748.0}, {"date": "2026-01-12", "close": 0.74, "volume": 1439796.0}, {"date": "2026-01-13", "close": 0.74, "volume": 1735531.0}, {"date": "2026-01-14", "close": 0.735, "volume": 791714.0}, {"date": "2026-01-15", "close": 0.735, "volume": 1245049.0}, {"date": "2026-01-16", "close": 0.735, "volume": 2682880.0}, {"date": "2026-01-19", "close": 0.745, "volume": 1304904.0}, {"date": "2026-01-20", "close": 0.74, "volume": 1830877.0}, {"date": "2026-01-21", "close": 0.735, "volume": 1648899.0}, {"date": "2026-01-22", "close": 0.76, "volume": 1516128.0}, {"date": "2026-01-23", "close": 0.76, "volume": 911657.0}, {"date": "2026-01-27", "close": 0.755, "volume": 1051711.0}, {"date": "2026-01-28", "close": 0.75, "volume": 1429660.0}, {"date": "2026-01-29", "close": 0.75, "volume": 472028.0}, {"date": "2026-01-30", "close": 0.745, "volume": 283622.0}, {"date": "2026-02-02", "close": 0.735, "volume": 1038864.0}, {"date": "2026-02-03", "close": 0.75, "volume": 1438389.0}, {"date": "2026-02-04", "close": 0.76, "volume": 1516825.0}, {"date": "2026-02-05", "close": 0.735, "volume": 1005893.0}, {"date": "2026-02-06", "close": 0.745, "volume": 1356863.0}, {"date": "2026-02-09", "close": 0.75, "volume": 322690.0}, {"date": "2026-02-10", "close": 0.735, "volume": 393032.0}, {"date": "2026-02-11", "close": 0.735, "volume": 632889.0}, {"date": "2026-02-12", "close": 0.73, "volume": 1099046.0}, {"date": "2026-02-13", "close": 0.71, "volume": 1679570.0}, {"date": "2026-02-16", "close": 0.685, "volume": 1740701.0}, {"date": "2026-02-17", "close": 0.695, "volume": 822079.0}, {"date": "2026-02-18", "close": 0.695, "volume": 402781.0}, {"date": "2026-02-19", "close": 0.69, "volume": 551065.0}, {"date": "2026-02-20", "close": 0.68, "volume": 524025.0}, {"date": "2026-02-23", "close": 0.655, "volume": 1253211.0}, {"date": "2026-02-24", "close": 0.66, "volume": 789773.0}, {"date": "2026-02-25", "close": 0.665, "volume": 419833.0}, {"date": "2026-02-26", "close": 0.665, "volume": 2397503.0}, {"date": "2026-02-27", "close": 0.7, "volume": 1353597.0}, {"date": "2026-03-02", "close": 0.695, "volume": 264171.0}, {"date": "2026-03-03", "close": 0.7, "volume": 845086.0}, {"date": "2026-03-04", "close": 0.675, "volume": 654779.0}, {"date": "2026-03-05", "close": 0.66, "volume": 1215816.0}, {"date": "2026-03-06", "close": 0.675, "volume": 912032.0}, {"date": "2026-03-09", "close": 0.66, "volume": 1141292.0}, {"date": "2026-03-10", "close": 0.67, "volume": 623357.0}, {"date": "2026-03-11", "close": 0.665, "volume": 469016.0}, {"date": "2026-03-12", "close": 0.66, "volume": 540813.0}, {"date": "2026-03-13", "close": 0.66, "volume": 437310.0}, {"date": "2026-03-16", "close": 0.675, "volume": 569064.0}, {"date": "2026-03-17", "close": 0.655, "volume": 282856.0}, {"date": "2026-03-18", "close": 0.695, "volume": 1279678.0}, {"date": "2026-03-19", "close": 0.705, "volume": 1454069.0}, {"date": "2026-03-20", "close": 0.725, "volume": 1144656.0}, {"date": "2026-03-23", "close": 0.685, "volume": 1291850.0}, {"date": "2026-03-24", "close": 0.68, "volume": 599281.0}, {"date": "2026-03-25", "close": 0.685, "volume": 432744.0}, {"date": "2026-03-26", "close": 0.685, "volume": 151888.0}, {"date": "2026-03-27", "close": 0.665, "volume": 395948.0}, {"date": "2026-03-30", "close": 0.635, "volume": 1616690.0}, {"date": "2026-03-31", "close": 0.635, "volume": 663121.0}, {"date": "2026-04-01", "close": 0.63, "volume": 384464.0}, {"date": "2026-04-02", "close": 0.64, "volume": 429592.0}, {"date": "2026-04-07", "close": 0.63, "volume": 262814.0}, {"date": "2026-04-08", "close": 0.65, "volume": 497677.0}, {"date": "2026-04-09", "close": 0.64, "volume": 139626.0}, {"date": "2026-04-10", "close": 0.625, "volume": 192151.0}, {"date": "2026-04-13", "close": 0.635, "volume": 946730.0}, {"date": "2026-04-14", "close": 0.65, "volume": 426338.0}, {"date": "2026-04-15", "close": 0.65, "volume": 309794.0}, {"date": "2026-04-16", "close": 0.645, "volume": 180507.0}, {"date": "2026-04-17", "close": 0.64, "volume": 376833.0}, {"date": "2026-04-20", "close": 0.635, "volume": 80293.0}, {"date": "2026-04-21", "close": 0.635, "volume": 175084.0}, {"date": "2026-04-22", "close": 0.625, "volume": 241277.0}, {"date": "2026-04-23", "close": 0.625, "volume": 395685.0}, {"date": "2026-04-24", "close": 0.625, "volume": 241182.0}, {"date": "2026-04-27", "close": 0.63, "volume": 59945.0}, {"date": "2026-04-28", "close": 0.63, "volume": 746284.0}, {"date": "2026-04-29", "close": 0.635, "volume": 127894.0}, {"date": "2026-04-30", "close": 0.635, "volume": 95397.0}, {"date": "2026-05-01", "close": 0.64, "volume": 99453.0}, {"date": "2026-05-04", "close": 0.64, "volume": 183906.0}, {"date": "2026-05-05", "close": 0.63, "volume": 162125.0}, {"date": "2026-05-06", "close": 0.635, "volume": 257708.0}, {"date": "2026-05-07", "close": 0.625, "volume": 348910.0}, {"date": "2026-05-08", "close": 0.625, "volume": 213274.0}, {"date": "2026-05-11", "close": 0.675, "volume": 1809112.0}, {"date": "2026-05-12", "close": 0.67, "volume": 709905.0}, {"date": "2026-05-13", "close": 0.68, "volume": 509164.0}, {"date": "2026-05-14", "close": 0.645, "volume": 610374.0}, {"date": "2026-05-15", "close": 0.645, "volume": 1241553.0}, {"date": "2026-05-18", "close": 0.635, "volume": 509330.0}, {"date": "2026-05-19", "close": 0.61, "volume": 733047.0}, {"date": "2026-05-20", "close": 0.61, "volume": 373130.0}, {"date": "2026-05-21", "close": 0.62, "volume": 945164.0}, {"date": "2026-05-22", "close": 0.61, "volume": 335641.0}, {"date": "2026-05-25", "close": 0.6, "volume": 1064817.0}, {"date": "2026-05-26", "close": 0.59, "volume": 535177.0}, {"date": "2026-05-27", "close": 0.605, "volume": 756166.0}, {"date": "2026-05-28", "close": 0.59, "volume": 202917.0}, {"date": "2026-05-29", "close": 0.59, "volume": 810363.0}, {"date": "2026-06-01", "close": 0.585, "volume": 615976.0}, {"date": "2026-06-02", "close": 0.565, "volume": 835075.0}, {"date": "2026-06-03", "close": 0.575, "volume": 363453.0}, {"date": "2026-06-04", "close": 0.565, "volume": 575405.0}, {"date": "2026-06-05", "close": 0.57, "volume": 211974.0}, {"date": "2026-06-09", "close": 0.555, "volume": 435961.0}, {"date": "2026-06-10", "close": 0.56, "volume": 303752.0}, {"date": "2026-06-11", "close": 0.55, "volume": 154422.0}, {"date": "2026-06-12", "close": 0.555, "volume": 957879.0}, {"date": "2026-06-15", "close": 0.57, "volume": 543494.0}, {"date": "2026-06-16", "close": 0.57, "volume": 533373.0}, {"date": "2026-06-17", "close": 0.58, "volume": 857688.0}, {"date": "2026-06-18", "close": 0.59, "volume": 958707.0}, {"date": "2026-06-19", "close": 0.585, "volume": 969783.0}, {"date": "2026-06-22", "close": 0.455, "volume": 6350029.0}, {"date": "2026-06-23", "close": 0.455, "volume": 2988581.0}, {"date": "2026-06-24", "close": 0.46, "volume": 3336670.0}, {"date": "2026-06-25", "close": 0.455, "volume": 3975203.0}, {"date": "2026-06-26", "close": 0.46, "volume": 1303124.0}, {"date": "2026-06-29", "close": 0.47, "volume": 2311130.0}, {"date": "2026-06-30", "close": 0.47, "volume": 1913896.0}, {"date": "2026-07-01", "close": 0.47, "volume": 1644985.0}, {"date": "2026-07-02", "close": 0.47, "volume": 605425.0}, {"date": "2026-07-03", "close": 0.47, "volume": 617684.0}, {"date": "2026-07-06", "close": 0.48, "volume": 231738.0}, {"date": "2026-07-07", "close": 0.48, "volume": 300021.0}, {"date": "2026-07-08", "close": 0.48, "volume": 2120793.0}, {"date": "2026-07-09", "close": 0.48, "volume": 4173390.0}, {"date": "2026-07-10", "close": 0.47, "volume": 157912.0}, {"date": "2026-07-13", "close": 0.465, "volume": 2040239.0}, {"date": "2026-07-14", "close": 0.455, "volume": 2349045.0}, {"date": "2026-07-15", "close": 0.46, "volume": 267973.0}, {"date": "2026-07-16", "close": 0.48, "volume": 662702.0}, {"date": "2026-07-17", "close": 0.465, "volume": 384003.0}, {"date": "2026-07-20", "close": 0.47, "volume": 549907.0}, {"date": "2026-07-21", "close": 0.45, "volume": 1254480.0}, {"date": "2026-07-22", "close": 0.46, "volume": 542672.0}, {"date": "2026-07-23", "close": 0.46, "volume": 516406.0}, {"date": "2026-07-24", "close": 0.45, "volume": 695706.0}, {"date": "2026-07-27", "close": 0.45, "volume": 2423538.0}, {"date": "2026-07-28", "close": 0.445, "volume": 2647387.0}, {"date": "2026-07-29", "close": 0.425, "volume": 3310902.0}, {"date": "2026-07-30", "close": 0.43, "volume": 1443352.0}, {"date": "2026-07-31", "close": 0.42, "volume": 571482.0}, {"date": "2026-08-03", "close": 0.425, "volume": 1350301.0}, {"date": "2026-08-04", "close": 0.42, "volume": 407312.0}, {"date": "2026-08-05", "close": 0.41, "volume": 798887.0}, {"date": "2026-08-06", "close": 0.42, "volume": 548283.0}, {"date": "2026-08-07", "close": 0.415, "volume": 628153.0}, {"date": "2026-08-10", "close": 0.425, "volume": 929822.0}, {"date": "2026-08-11", "close": 0.42, "volume": 384578.0}, {"date": "2026-08-12", "close": 0.415, "volume": 291275.0}, {"date": "2026-08-13", "close": 0.41, "volume": 1145868.0}, {"date": "2026-08-14", "close": 0.42, "volume": 484399.0}, {"date": "2026-08-17", "close": 0.405, "volume": 1225332.0}, {"date": "2026-08-18", "close": 0.41, "volume": 995969.0}, {"date": "2026-08-19", "close": 0.41, "volume": 180237.0}, {"date": "2026-08-20", "close": 0.415, "volume": 943964.0}, {"date": "2026-08-21", "close": 0.405, "volume": 719952.0}, {"date": "2026-08-24", "close": 0.41, "volume": 795643.0}, {"date": "2026-08-25", "close": 0.43, "volume": 3311843.0}, {"date": "2026-08-26", "close": 0.43, "volume": 697246.0}, {"date": "2026-08-27", "close": 0.435, "volume": 603252.0}, {"date": "2026-08-28", "close": 0.435, "volume": 376937.0}, {"date": "2026-08-31", "close": 0.425, "volume": 269559.0}, {"date": "2026-09-01", "close": 0.42, "volume": 405309.0}, {"date": "2026-09-02", "close": 0.42, "volume": 325664.0}, {"date": "2026-09-03", "close": 0.415, "volume": 348826.0}, {"date": "2026-09-04", "close": 0.43, "volume": 463274.0}, {"date": "2026-09-07", "close": 0.425, "volume": 785297.0}], "refreshing": true}