{"ticker": "MLX", "overview": {"name": "Metals X Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MLX", "has_prices": true, "as_of": "2026-09-07", "last": 1.83, "prev_close": 1.845, "change": -0.014999999999999902, "change_pct": -0.008130081300812955, "session_volume": 1160717.0, "vwap_5": 1.855639021649126, "vwap_20": 1.8740007455020327, "vwap_60": 1.5742890324253795, "vwap_250": 1.2809260635557815, "high_52w": 1.95, "low_52w": 0.77, "avg_volume_20": 2094762.9, "sessions": 400, "market_cap": {"value": 1781646991.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03097013", "src": "ASX", "ticker": "MLX", "cik": "", "company": "Metals X Limited", "company_raw": "Metals X Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) crosses the line: 5.21% of MLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097013", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "notice_type": "604", "direct_shares": 46154052.0, "indirect_shares": null, "indirect_account": null, "pct": 5.207, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097013-6A1328255", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-28", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-11", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-30", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-06", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/mlx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154144-6A1351877"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Statement regarding a possible offer for First Tin PLC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146983-6A1348648"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145330-6A1348038"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Appendix 4D and Half Yearly Report and Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127849-6A1340804"}, {"date": "2026-07-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114222-6A1335452"}, {"date": "2026-06-28", "form": "Progress Report", "title": "2026 Renison Mineral Resource Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104747-6A1331332"}, {"date": "2026-06-03", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097013-6A1328255"}, {"date": "2026-05-19", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091548-6A1326109"}], "performance": {"ticker": "MLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-08-26", "close": 1.86229472, "volume": 1709516.0}, {"date": "2004-08-27", "close": 1.86229472, "volume": 1177165.0}, {"date": "2004-08-30", "close": 1.790668, "volume": 330353.0}, {"date": "2004-08-31", "close": 1.86229472, "volume": 673081.0}, {"date": "2004-09-01", "close": 2.04136152, "volume": 449584.0}, {"date": "2004-09-02", "close": 2.1488016, "volume": 834983.0}, {"date": "2004-09-03", "close": 2.11298824, "volume": 176091.0}, {"date": "2004-09-06", "close": 1.9697348, "volume": 199953.0}, {"date": "2004-09-07", "close": 2.07717488, "volume": 147844.0}, {"date": "2004-09-08", "close": 2.07717488, "volume": 307859.0}, {"date": "2004-09-09", "close": 1.9697348, "volume": 67253.0}, {"date": "2004-09-10", "close": 2.1488016, "volume": 84013.0}, {"date": "2004-09-13", "close": 2.04136152, "volume": 198566.0}, {"date": "2004-09-14", "close": 2.04136152, "volume": 62826.0}, {"date": "2004-09-15", "close": 1.9697348, "volume": 96696.0}, {"date": "2004-09-16", "close": 2.04136152, "volume": 72724.0}, {"date": "2004-09-17", "close": 2.04136152, "volume": 60117.0}, {"date": "2004-09-20", "close": 2.00554816, "volume": 65102.0}, {"date": "2004-09-21", "close": 2.04136152, "volume": 117888.0}, {"date": "2004-09-22", "close": 2.11298824, "volume": 139418.0}, {"date": "2004-09-23", "close": 2.39949512, "volume": 387037.0}, {"date": "2004-09-24", "close": 2.39949512, "volume": 176738.0}, {"date": "2004-09-27", "close": 2.5069352, "volume": 213736.0}, {"date": "2004-09-28", "close": 2.39949512, "volume": 118252.0}, {"date": "2004-09-29", "close": 2.39949512, "volume": 179963.0}, {"date": "2004-09-30", "close": 2.36368176, "volume": 104359.0}, {"date": "2004-10-01", "close": 2.36368176, "volume": 83097.0}, {"date": "2004-10-04", "close": 2.39949512, "volume": 23455.0}, {"date": "2004-10-05", "close": 2.39949512, "volume": 116239.0}, {"date": "2004-10-06", "close": 2.5069352, "volume": 204281.0}, {"date": "2004-10-07", "close": 2.54274856, "volume": 102755.0}, {"date": "2004-10-08", "close": 2.61437528, "volume": 670263.0}, {"date": "2004-10-11", "close": 2.47112184, "volume": 181305.0}, {"date": "2004-10-12", "close": 2.47112184, "volume": 46631.0}, {"date": "2004-10-13", "close": 2.39949512, "volume": 23150.0}, {"date": "2004-10-14", "close": 2.3278684, "volume": 172391.0}, {"date": "2004-10-15", "close": 2.36368176, "volume": 112356.0}, {"date": "2004-10-18", "close": 2.36368176, "volume": 19546.0}, {"date": "2004-10-19", "close": 2.25624168, "volume": 23154.0}, {"date": "2004-10-20", "close": 2.36368176, "volume": 87067.0}, {"date": "2004-10-21", "close": 2.39949512, "volume": 67014.0}, {"date": "2004-10-22", "close": 2.57856192, "volume": 81991.0}, {"date": "2004-10-25", "close": 2.54274856, "volume": 39981.0}, {"date": "2004-10-26", "close": 2.5069352, "volume": 31208.0}, {"date": "2004-10-27", "close": 2.43530848, "volume": 131042.0}, {"date": "2004-10-28", "close": 2.47112184, "volume": 5696.0}, {"date": "2004-10-29", "close": 2.43530848, "volume": 28036.0}, {"date": "2004-11-01", "close": 2.43530848, "volume": 45087.0}, {"date": "2004-11-02", "close": 2.47112184, "volume": 21353.0}, {"date": "2004-11-03", "close": 2.39949512, "volume": 13961.0}, {"date": "2004-11-04", "close": 2.3278684, "volume": 71831.0}, {"date": "2004-11-05", "close": 2.39949512, "volume": 43559.0}, {"date": "2004-11-08", "close": 2.39949512, "volume": 50540.0}, {"date": "2004-11-11", "close": 2.93669552, "volume": 779344.0}, {"date": "2004-11-12", "close": 3.18738904, "volume": 554399.0}, {"date": "2004-11-15", "close": 3.11576232, "volume": 384943.0}, {"date": "2004-11-16", "close": 3.07994896, "volume": 322052.0}, {"date": "2004-11-17", "close": 3.4022692, "volume": 205929.0}, {"date": "2004-11-18", "close": 3.25901576, "volume": 68104.0}, {"date": "2004-11-19", "close": 3.25901576, "volume": 147822.0}, {"date": "2004-11-22", "close": 3.2232024, "volume": 33946.0}, {"date": "2004-11-23", "close": 3.2232024, "volume": 751427.0}, {"date": "2004-11-24", "close": 3.4022692, "volume": 239714.0}, {"date": "2004-11-25", "close": 3.581336, "volume": 432995.0}, {"date": "2004-11-26", "close": 3.50970928, "volume": 409854.0}, {"date": "2004-11-29", "close": 3.47389592, "volume": 73157.0}, {"date": "2004-11-30", "close": 3.4022692, "volume": 106937.0}, {"date": "2004-12-01", "close": 3.33064248, "volume": 100433.0}, {"date": "2004-12-02", "close": 3.33064248, "volume": 143947.0}, {"date": "2004-12-03", "close": 3.2232024, "volume": 101127.0}, {"date": "2004-12-06", "close": 3.15157568, "volume": 30225.0}, {"date": "2004-12-07", "close": 3.07994896, "volume": 37165.0}, {"date": "2004-12-08", "close": 3.11576232, "volume": 162509.0}, {"date": "2004-12-09", "close": 3.07994896, "volume": 91174.0}, {"date": "2004-12-10", "close": 3.0441356, "volume": 126867.0}, {"date": "2004-12-13", "close": 3.00832224, "volume": 216173.0}, {"date": "2004-12-14", "close": 2.93669552, "volume": 80273.0}, {"date": "2004-12-15", "close": 2.93669552, "volume": 44173.0}, {"date": "2004-12-16", "close": 2.8650688, "volume": 25689.0}, {"date": "2004-12-17", "close": 2.90088216, "volume": 101151.0}, {"date": "2004-12-20", "close": 2.8650688, "volume": 115384.0}, {"date": "2004-12-21", "close": 2.90088216, "volume": 86256.0}, {"date": "2004-12-22", "close": 2.8650688, "volume": 36299.0}, {"date": "2004-12-23", "close": 2.93669552, "volume": 114203.0}, {"date": "2004-12-24", "close": 3.07994896, "volume": 773362.0}, {"date": "2004-12-29", "close": 3.11576232, "volume": 77834.0}, {"date": "2004-12-30", "close": 3.29482912, "volume": 104919.0}, {"date": "2004-12-31", "close": 3.2232024, "volume": 17619.0}, {"date": "2005-01-04", "close": 3.2232024, "volume": 42721.0}, {"date": "2005-01-05", "close": 3.15157568, "volume": 18150.0}, {"date": "2005-01-06", "close": 3.15157568, "volume": 54700.0}, {"date": "2005-01-07", "close": 3.18738904, "volume": 9689.0}, {"date": "2005-01-10", "close": 3.15157568, "volume": 18792.0}, {"date": "2005-01-11", "close": 3.2232024, "volume": 424078.0}, {"date": "2005-01-12", "close": 3.2232024, "volume": 60682.0}, {"date": "2005-01-13", "close": 3.25901576, "volume": 57443.0}, {"date": "2005-01-14", "close": 3.11576232, "volume": 11849.0}, {"date": "2005-01-17", "close": 3.07994896, "volume": 79822.0}, {"date": "2005-01-18", "close": 3.07994896, "volume": 121712.0}, {"date": "2005-01-19", "close": 3.18738904, "volume": 854652.0}, {"date": "2005-01-20", "close": 3.11576232, "volume": 294939.0}, {"date": "2005-01-21", "close": 3.15157568, "volume": 78017.0}, {"date": "2005-01-24", "close": 3.15157568, "volume": 66141.0}, {"date": "2005-01-25", "close": 3.15157568, "volume": 67339.0}, {"date": "2005-01-27", "close": 3.18738904, "volume": 48542.0}, {"date": "2005-01-28", "close": 3.15157568, "volume": 65696.0}, {"date": "2005-01-31", "close": 3.11576232, "volume": 89786.0}, {"date": "2005-02-01", "close": 3.07994896, "volume": 23818.0}, {"date": "2005-02-02", "close": 3.07994896, "volume": 38350.0}, {"date": "2005-02-03", "close": 3.11576232, "volume": 55665.0}, {"date": "2005-02-04", "close": 3.15157568, "volume": 26265.0}, {"date": "2005-02-07", "close": 3.11576232, "volume": 31406.0}, {"date": "2005-02-08", "close": 3.11576232, "volume": 58117.0}, {"date": "2005-02-09", "close": 3.11576232, "volume": 59314.0}, {"date": "2005-02-10", "close": 2.97250888, "volume": 40096.0}, {"date": "2005-02-11", "close": 2.97250888, "volume": 157143.0}, {"date": "2005-02-14", "close": 2.97250888, "volume": 74539.0}, {"date": "2005-02-15", "close": 2.97250888, "volume": 27224.0}, {"date": "2005-02-16", "close": 2.97250888, "volume": 7323.0}, {"date": "2005-02-17", "close": 2.93669552, "volume": 100683.0}, {"date": "2005-02-18", "close": 2.8650688, "volume": 56861.0}, {"date": "2005-02-21", "close": 2.79344208, "volume": 319473.0}, {"date": "2005-02-22", "close": 2.72181536, "volume": 79192.0}, {"date": "2005-02-23", "close": 2.61437528, "volume": 76345.0}, {"date": "2005-02-24", "close": 2.61437528, "volume": 63822.0}, {"date": "2005-02-25", "close": 2.72181536, "volume": 378028.0}, {"date": "2005-02-28", "close": 2.75762872, "volume": 24815.0}, {"date": "2005-03-01", "close": 2.93669552, "volume": 75788.0}, {"date": "2005-03-02", "close": 2.8650688, "volume": 68067.0}, {"date": "2005-03-03", "close": 2.75762872, "volume": 312593.0}, {"date": "2005-03-04", "close": 2.79344208, "volume": 19471.0}, {"date": "2005-03-07", "close": 2.8650688, "volume": 35336.0}, {"date": "2005-03-08", "close": 3.00832224, "volume": 47273.0}, {"date": "2005-03-09", "close": 2.93669552, "volume": 14993.0}, {"date": "2005-03-10", "close": 3.00832224, "volume": 217114.0}, {"date": "2005-03-11", "close": 3.07994896, "volume": 338480.0}, {"date": "2005-03-14", "close": 3.07994896, "volume": 225707.0}, {"date": "2005-03-15", "close": 3.00832224, "volume": 126840.0}, {"date": "2005-03-16", "close": 3.0441356, "volume": 47122.0}, {"date": "2005-03-17", "close": 3.00832224, "volume": 576242.0}, {"date": "2005-03-18", "close": 3.00832224, "volume": 21437.0}, {"date": "2005-03-21", "close": 3.00832224, "volume": 43778.0}, {"date": "2005-03-22", "close": 2.8650688, "volume": 113302.0}, {"date": "2005-03-23", "close": 2.90088216, "volume": 316034.0}, {"date": "2005-03-24", "close": 2.8650688, "volume": 8304.0}, {"date": "2005-03-29", "close": 2.79344208, "volume": 33769.0}, {"date": "2005-03-30", "close": 2.65018864, "volume": 241111.0}, {"date": "2005-03-31", "close": 2.65018864, "volume": 73155.0}, {"date": "2005-04-01", "close": 2.63228196, "volume": 199054.0}, {"date": "2005-04-04", "close": 2.57856192, "volume": 45285.0}, {"date": "2005-04-05", "close": 2.5964686, "volume": 105455.0}, {"date": "2005-04-06", "close": 2.57856192, "volume": 220842.0}, {"date": "2005-04-07", "close": 2.61437528, "volume": 147151.0}, {"date": "2005-04-08", "close": 2.66809532, "volume": 113289.0}, {"date": "2005-04-11", "close": 2.75762872, "volume": 31999.0}, {"date": "2005-04-12", "close": 2.75762872, "volume": 52472.0}, {"date": "2005-04-13", "close": 2.72181536, "volume": 107326.0}, {"date": "2005-04-14", "close": 2.686002, "volume": 19965.0}, {"date": "2005-04-15", "close": 2.54274856, "volume": 87766.0}, {"date": "2005-04-18", "close": 2.5069352, "volume": 45346.0}, {"date": "2005-04-19", "close": 2.47112184, "volume": 20942.0}, {"date": "2005-04-20", "close": 2.47112184, "volume": 10204.0}, {"date": "2005-04-21", "close": 2.45321516, "volume": 29294.0}, {"date": "2005-04-22", "close": 2.5964686, "volume": 44802.0}, {"date": "2005-04-26", "close": 2.57856192, "volume": 62114.0}, {"date": "2005-04-27", "close": 2.57856192, "volume": 11813.0}, {"date": "2005-04-28", "close": 2.48902852, "volume": 23560.0}, {"date": "2005-05-05", "close": 2.5069352, "volume": 71534.0}, {"date": "2005-05-06", "close": 2.54274856, "volume": 7561.0}, {"date": "2005-05-09", "close": 2.43530848, "volume": 2405.0}, {"date": "2005-05-10", "close": 2.47112184, "volume": 558.0}, {"date": "2005-05-12", "close": 2.47112184, "volume": 1974.0}, {"date": "2005-05-16", "close": 2.43530848, "volume": 24851.0}, {"date": "2005-05-17", "close": 2.39949512, "volume": 12224.0}, {"date": "2005-05-18", "close": 2.39949512, "volume": 4188.0}, {"date": "2005-05-19", "close": 2.45321516, "volume": 2792.0}, {"date": "2005-05-20", "close": 2.43530848, "volume": 18289.0}, {"date": "2005-05-23", "close": 2.38158844, "volume": 15344.0}, {"date": "2005-05-24", "close": 2.45321516, "volume": 152651.0}, {"date": "2005-05-25", "close": 2.43530848, "volume": 182557.0}, {"date": "2005-05-26", "close": 2.43530848, "volume": 10219.0}, {"date": "2005-05-27", "close": 2.43530848, "volume": 6395.0}, {"date": "2005-05-30", "close": 2.36368176, "volume": 235382.0}, {"date": "2005-05-31", "close": 2.39949512, "volume": 5864.0}, {"date": "2005-06-01", "close": 2.3278684, "volume": 16839.0}, {"date": "2005-06-02", "close": 2.3278684, "volume": 23734.0}, {"date": "2005-06-03", "close": 2.3278684, "volume": 71089.0}, {"date": "2005-06-06", "close": 2.3278684, "volume": 27135.0}, {"date": "2005-06-07", "close": 2.3278684, "volume": 41300.0}, {"date": "2005-06-08", "close": 2.36368176, "volume": 14017.0}, {"date": "2005-06-09", "close": 2.45321516, "volume": 5312.0}, {"date": "2005-06-10", "close": 2.36368176, "volume": 2114879.0}, {"date": "2005-06-14", "close": 2.36368176, "volume": 36860.0}, {"date": "2005-06-15", "close": 2.3278684, "volume": 22084.0}, {"date": "2005-06-16", "close": 2.3278684, "volume": 21023.0}, {"date": "2005-06-17", "close": 2.39949512, "volume": 83677.0}, {"date": "2005-06-20", "close": 2.39949512, "volume": 59793.0}, {"date": "2005-06-21", "close": 2.36368176, "volume": 29349.0}, {"date": "2005-06-22", "close": 2.45321516, "volume": 129602.0}, {"date": "2005-06-23", "close": 2.39949512, "volume": 23413.0}, {"date": "2005-06-24", "close": 2.45321516, "volume": 80234.0}, {"date": "2005-06-27", "close": 2.4174018, "volume": 60428.0}, {"date": "2005-06-28", "close": 2.43530848, "volume": 47440.0}, {"date": "2005-06-29", "close": 2.43530848, "volume": 103425.0}, {"date": "2005-06-30", "close": 2.39949512, "volume": 131959.0}, {"date": "2005-07-01", "close": 2.3278684, "volume": 22957.0}, {"date": "2005-07-04", "close": 2.3278684, "volume": 12055.0}, {"date": "2005-07-05", "close": 2.3278684, "volume": 451368.0}, {"date": "2005-07-06", "close": 2.1488016, "volume": 44098.0}, {"date": "2005-07-07", "close": 2.07717488, "volume": 182250.0}, {"date": "2005-07-08", "close": 1.5220678, "volume": 430535.0}, {"date": "2005-07-11", "close": 1.37881436, "volume": 749241.0}, {"date": "2005-07-12", "close": 1.50416112, "volume": 2486624.0}, {"date": "2005-07-13", "close": 1.50416112, "volume": 217515.0}, {"date": "2005-07-14", "close": 1.41462772, "volume": 139962.0}, {"date": "2005-07-15", "close": 1.45044108, "volume": 137797.0}, {"date": "2005-07-18", "close": 1.4325344, "volume": 25270.0}, {"date": "2005-07-19", "close": 1.343001, "volume": 103066.0}, {"date": "2005-07-20", "close": 1.32509432, "volume": 720006.0}, {"date": "2005-07-21", "close": 1.39672104, "volume": 51288.0}, {"date": "2005-07-22", "close": 1.37881436, "volume": 69360.0}, {"date": "2005-07-25", "close": 1.50416112, "volume": 116512.0}, {"date": "2005-07-26", "close": 1.50416112, "volume": 35498.0}, {"date": "2005-07-27", "close": 1.4325344, "volume": 89631.0}, {"date": "2005-07-28", "close": 1.41462772, "volume": 9885.0}, {"date": "2005-07-29", "close": 1.4325344, "volume": 12110.0}, {"date": "2005-08-01", "close": 1.39672104, "volume": 655249.0}, {"date": "2005-08-02", "close": 1.4325344, "volume": 48520.0}, {"date": "2005-08-03", "close": 1.39672104, "volume": 37718.0}, {"date": "2005-08-04", "close": 1.39672104, "volume": 22595.0}, {"date": "2005-08-05", "close": 1.39672104, "volume": 12370.0}, {"date": "2005-08-08", "close": 1.37881436, "volume": 13732.0}, {"date": "2005-08-09", "close": 1.37881436, "volume": 39422.0}, {"date": "2005-08-10", "close": 1.36090768, "volume": 35976.0}, {"date": "2005-08-11", "close": 1.343001, "volume": 26187.0}, {"date": "2005-08-12", "close": 1.41462772, "volume": 20997.0}, {"date": "2005-08-15", "close": 1.41462772, "volume": 2792.0}, {"date": "2005-08-16", "close": 1.37881436, "volume": 5412.0}, {"date": "2005-08-17", "close": 1.28928096, "volume": 55349.0}, {"date": "2005-08-18", "close": 1.21765424, "volume": 238678.0}, {"date": "2005-08-19", "close": 1.21765424, "volume": 45302.0}, {"date": "2005-08-22", "close": 1.19974756, "volume": 43681.0}, {"date": "2005-08-23", "close": 1.2534676, "volume": 3743304.0}, {"date": "2005-08-24", "close": 1.27137428, "volume": 1891616.0}, {"date": "2005-08-25", "close": 1.343001, "volume": 356935.0}, {"date": "2005-08-26", "close": 1.39672104, "volume": 268076.0}, {"date": "2005-08-29", "close": 1.36090768, "volume": 182837.0}, {"date": "2005-08-30", "close": 1.343001, "volume": 159709.0}, {"date": "2005-08-31", "close": 1.37881436, "volume": 70197.0}, {"date": "2005-09-01", "close": 1.39672104, "volume": 95103.0}, {"date": "2005-09-02", "close": 1.50416112, "volume": 461169.0}, {"date": "2005-09-05", "close": 1.48625444, "volume": 115436.0}, {"date": "2005-09-06", "close": 1.50416112, "volume": 218009.0}, {"date": "2005-09-07", "close": 1.50416112, "volume": 108102.0}, {"date": "2005-09-08", "close": 1.46834776, "volume": 42303.0}, {"date": "2005-09-09", "close": 1.39672104, "volume": 142083.0}, {"date": "2005-09-12", "close": 1.343001, "volume": 55497.0}, {"date": "2005-09-13", "close": 1.30718764, "volume": 32978.0}, {"date": "2005-09-14", "close": 1.343001, "volume": 45278.0}, {"date": "2005-09-15", "close": 1.28928096, "volume": 60822.0}, {"date": "2005-09-16", "close": 1.30718764, "volume": 61667.0}, {"date": "2005-09-19", "close": 1.2534676, "volume": 102878.0}, {"date": "2005-09-20", "close": 1.21765424, "volume": 72348.0}, {"date": "2005-09-21", "close": 1.23556092, "volume": 120842.0}, {"date": "2005-09-22", "close": 1.21765424, "volume": 46700.0}, {"date": "2005-09-23", "close": 1.21765424, "volume": 27583.0}, {"date": "2005-09-26", "close": 1.21765424, "volume": 7807.0}, {"date": "2005-09-27", "close": 1.11021416, "volume": 323757.0}, {"date": "2005-09-28", "close": 0.96696072, "volume": 562766.0}, {"date": "2005-09-29", "close": 0.84161396, "volume": 108713.0}, {"date": "2005-10-03", "close": 0.48348036, "volume": 1031103.0}, {"date": "2005-10-04", "close": 0.66254716, "volume": 2104526.0}, {"date": "2005-10-05", "close": 0.57301376, "volume": 488670.0}, {"date": "2005-10-06", "close": 0.59092044, "volume": 403180.0}, {"date": "2005-10-07", "close": 0.6267338, "volume": 176643.0}, {"date": "2005-10-10", "close": 0.60882712, "volume": 238888.0}, {"date": "2005-10-11", "close": 0.57301376, "volume": 177536.0}, {"date": "2005-10-12", "close": 0.55510708, "volume": 214027.0}, {"date": "2005-10-13", "close": 0.55510708, "volume": 204058.0}, {"date": "2005-10-14", "close": 0.55510708, "volume": 154970.0}, {"date": "2005-10-17", "close": 0.5372004, "volume": 125111.0}, {"date": "2005-10-18", "close": 0.57301376, "volume": 38016.0}, {"date": "2005-10-19", "close": 0.59092044, "volume": 110672.0}, {"date": "2005-10-20", "close": 0.59092044, "volume": 176233.0}, {"date": "2005-10-21", "close": 0.59092044, "volume": 68204.0}, {"date": "2005-10-24", "close": 0.55510708, "volume": 93680.0}, {"date": "2005-10-25", "close": 0.48348036, "volume": 1079772.0}, {"date": "2005-10-26", "close": 0.48348036, "volume": 300167.0}, {"date": "2005-10-27", "close": 0.50138704, "volume": 57881.0}, {"date": "2005-10-28", "close": 0.50138704, "volume": 154805.0}, {"date": "2005-10-31", "close": 0.50138704, "volume": 108721.0}, {"date": "2005-11-01", "close": 0.51929372, "volume": 27643.0}, {"date": "2005-11-02", "close": 0.51929372, "volume": 67014.0}, {"date": "2005-11-03", "close": 0.5372004, "volume": 163475.0}, {"date": "2005-11-04", "close": 0.59092044, "volume": 230780.0}, {"date": "2005-11-07", "close": 0.59092044, "volume": 193141.0}, {"date": "2005-11-08", "close": 0.58023103, "volume": 59595.0}, {"date": "2005-11-09", "close": 0.54279677, "volume": 28332.0}, {"date": "2005-11-10", "close": 0.52407964, "volume": 225367.0}, {"date": "2005-11-11", "close": 0.54279677, "volume": 95027.0}, {"date": "2005-11-14", "close": 0.52407964, "volume": 113338.0}, {"date": "2005-11-15", "close": 0.50536251, "volume": 41486.0}, {"date": "2005-11-16", "close": 0.52407964, "volume": 9350.0}, {"date": "2005-11-17", "close": 0.52407964, "volume": 74850.0}, {"date": "2005-11-18", "close": 0.52407964, "volume": 14960.0}, {"date": "2005-11-21", "close": 0.52407964, "volume": 26713.0}, {"date": "2005-11-22", "close": 0.50536251, "volume": 112319.0}, {"date": "2005-11-23", "close": 0.50536251, "volume": 125553.0}, {"date": "2005-11-25", "close": 0.46792825, "volume": 22306.0}, {"date": "2005-11-28", "close": 0.48664538, "volume": 38027.0}, {"date": "2005-11-29", "close": 0.54279677, "volume": 189754.0}, {"date": "2005-11-30", "close": 0.5615139, "volume": 143932.0}, {"date": "2005-12-01", "close": 0.5615139, "volume": 53187.0}, {"date": "2005-12-02", "close": 0.58023103, "volume": 226931.0}, {"date": "2005-12-05", "close": 0.54279677, "volume": 5743.0}, {"date": "2005-12-06", "close": 0.69253381, "volume": 305763.0}, {"date": "2005-12-07", "close": 0.7486852, "volume": 954775.0}, {"date": "2005-12-08", "close": 0.71125094, "volume": 387109.0}, {"date": "2005-12-09", "close": 0.69253381, "volume": 72985.0}, {"date": "2005-12-12", "close": 0.71125094, "volume": 161294.0}, {"date": "2005-12-13", "close": 0.69253381, "volume": 377582.0}, {"date": "2005-12-14", "close": 0.76740233, "volume": 1704829.0}, {"date": "2005-12-15", "close": 0.72996807, "volume": 310710.0}, {"date": "2005-12-16", "close": 0.7486852, "volume": 154938.0}, {"date": "2005-12-19", "close": 0.78611946, "volume": 178172.0}, {"date": "2005-12-20", "close": 0.78611946, "volume": 357253.0}, {"date": "2005-12-21", "close": 0.7486852, "volume": 76027.0}, {"date": "2005-12-22", "close": 0.69253381, "volume": 341972.0}, {"date": "2005-12-23", "close": 0.69253381, "volume": 394184.0}, {"date": "2005-12-28", "close": 0.72996807, "volume": 36704.0}, {"date": "2005-12-29", "close": 0.71125094, "volume": 149266.0}, {"date": "2005-12-30", "close": 0.71125094, "volume": 5842.0}, {"date": "2006-01-03", "close": 0.71125094, "volume": 106889.0}, {"date": "2006-01-04", "close": 0.71125094, "volume": 185325.0}, {"date": "2006-01-05", "close": 0.69253381, "volume": 116738.0}, {"date": "2006-01-06", "close": 0.69253381, "volume": 126225.0}, {"date": "2006-01-09", "close": 0.7486852, "volume": 103181.0}, {"date": "2006-01-10", "close": 0.76740233, "volume": 253777.0}, {"date": "2006-01-11", "close": 0.80483659, "volume": 737208.0}, {"date": "2006-01-12", "close": 0.87970511, "volume": 1189028.0}, {"date": "2006-01-13", "close": 0.86098798, "volume": 138055.0}, {"date": "2006-01-16", "close": 0.84227085, "volume": 285932.0}, {"date": "2006-01-17", "close": 0.86098798, "volume": 258133.0}, {"date": "2006-01-18", "close": 0.86098798, "volume": 288281.0}, {"date": "2006-01-19", "close": 0.87970511, "volume": 361980.0}, {"date": "2006-01-20", "close": 0.86098798, "volume": 479410.0}, {"date": "2006-01-23", "close": 0.86098798, "volume": 16028.0}, {"date": "2006-01-24", "close": 0.84227085, "volume": 211317.0}, {"date": "2006-01-25", "close": 0.87970511, "volume": 288651.0}, {"date": "2006-01-27", "close": 1.02944215, "volume": 1104055.0}, {"date": "2006-01-30", "close": 0.97329076, "volume": 565820.0}, {"date": "2006-01-31", "close": 0.97329076, "volume": 147237.0}, {"date": "2006-02-01", "close": 0.89842224, "volume": 459443.0}, {"date": "2006-02-02", "close": 0.99200789, "volume": 222659.0}, {"date": "2006-02-03", "close": 0.9358565, "volume": 215145.0}, {"date": "2006-02-06", "close": 0.9358565, "volume": 133661.0}, {"date": "2006-02-07", "close": 0.95457363, "volume": 135031.0}, {"date": "2006-02-08", "close": 0.91713937, "volume": 278347.0}, {"date": "2006-02-09", "close": 0.89842224, "volume": 73579.0}, {"date": "2006-02-10", "close": 0.9358565, "volume": 197680.0}, {"date": "2006-02-13", "close": 0.91713937, "volume": 167212.0}, {"date": "2006-02-14", "close": 0.89842224, "volume": 42859.0}, {"date": "2006-02-15", "close": 0.91713937, "volume": 22867.0}, {"date": "2006-02-16", "close": 0.87970511, "volume": 9905.0}, {"date": "2006-02-17", "close": 0.9358565, "volume": 58499.0}, {"date": "2006-02-20", "close": 0.9358565, "volume": 94939.0}, {"date": "2006-02-21", "close": 0.89842224, "volume": 58770.0}, {"date": "2006-02-22", "close": 0.89842224, "volume": 16028.0}, {"date": "2006-02-23", "close": 0.87970511, "volume": 55030.0}, {"date": "2006-02-24", "close": 0.86098798, "volume": 32257.0}, {"date": "2006-02-27", "close": 0.82355372, "volume": 238268.0}, {"date": "2006-02-28", "close": 0.86098798, "volume": 82798.0}, {"date": "2006-03-01", "close": 0.86098798, "volume": 43783.0}, {"date": "2006-03-02", "close": 0.87970511, "volume": 237977.0}, {"date": "2006-03-03", "close": 0.87970511, "volume": 29385.0}, {"date": "2006-03-06", "close": 0.9358565, "volume": 184947.0}, {"date": "2006-03-07", "close": 0.95457363, "volume": 438796.0}, {"date": "2006-03-08", "close": 0.95457363, "volume": 213593.0}, {"date": "2006-03-09", "close": 0.89842224, "volume": 66214.0}, {"date": "2006-03-10", "close": 0.87970511, "volume": 52091.0}, {"date": "2006-03-13", "close": 0.86098798, "volume": 6144.0}, {"date": "2006-03-14", "close": 0.86098798, "volume": 34360.0}, {"date": "2006-03-15", "close": 0.86098798, "volume": 39002.0}, {"date": "2006-03-16", "close": 0.86098798, "volume": 143562.0}, {"date": "2006-03-17", "close": 0.86098798, "volume": 46746.0}, {"date": "2006-03-20", "close": 0.87970511, "volume": 20638.0}, {"date": "2006-03-21", "close": 0.89842224, "volume": 110298.0}, {"date": "2006-03-22", "close": 0.87970511, "volume": 84682.0}, {"date": "2006-03-23", "close": 0.89842224, "volume": 38535.0}, {"date": "2006-03-24", "close": 0.9358565, "volume": 224648.0}, {"date": "2006-03-27", "close": 0.95457363, "volume": 140787.0}, {"date": "2006-03-28", "close": 1.02944215, "volume": 1303433.0}, {"date": "2006-03-29", "close": 1.06687641, "volume": 931379.0}, {"date": "2006-03-30", "close": 1.01072502, "volume": 784297.0}, {"date": "2006-03-31", "close": 1.06687641, "volume": 95172.0}, {"date": "2006-04-03", "close": 1.16046206, "volume": 523084.0}, {"date": "2006-04-04", "close": 1.10431067, "volume": 326758.0}, {"date": "2006-04-05", "close": 1.08559354, "volume": 84808.0}, {"date": "2006-04-06", "close": 1.08559354, "volume": 141007.0}, {"date": "2006-04-07", "close": 1.04815928, "volume": 463613.0}, {"date": "2006-04-10", "close": 1.04815928, "volume": 220714.0}, {"date": "2006-04-11", "close": 1.04815928, "volume": 173361.0}, {"date": "2006-04-12", "close": 1.04815928, "volume": 457033.0}, {"date": "2006-04-13", "close": 1.06687641, "volume": 244858.0}, {"date": "2006-04-18", "close": 1.04815928, "volume": 183724.0}, {"date": "2006-04-19", "close": 1.16046206, "volume": 483983.0}, {"date": "2006-04-20", "close": 1.19789632, "volume": 281833.0}, {"date": "2006-04-21", "close": 1.3101991, "volume": 633839.0}, {"date": "2006-04-24", "close": 1.34763336, "volume": 556470.0}, {"date": "2006-04-26", "close": 1.3101991, "volume": 446278.0}, {"date": "2006-04-27", "close": 1.25404771, "volume": 173411.0}, {"date": "2006-04-28", "close": 1.32891623, "volume": 553041.0}, {"date": "2006-05-01", "close": 1.29148197, "volume": 361200.0}, {"date": "2006-05-02", "close": 1.17917919, "volume": 525920.0}, {"date": "2006-05-03", "close": 1.14174493, "volume": 180976.0}, {"date": "2006-05-04", "close": 1.1230278, "volume": 185403.0}, {"date": "2006-05-05", "close": 1.10431067, "volume": 249022.0}, {"date": "2006-05-08", "close": 1.10431067, "volume": 388616.0}, {"date": "2006-05-09", "close": 1.10431067, "volume": 67799.0}, {"date": "2006-05-10", "close": 1.10431067, "volume": 17577.0}, {"date": "2006-05-11", "close": 1.06687641, "volume": 97932.0}, {"date": "2006-05-12", "close": 1.06687641, "volume": 90695.0}, {"date": "2006-05-15", "close": 1.01072502, "volume": 277597.0}, {"date": "2006-05-16", "close": 0.9358565, "volume": 203763.0}, {"date": "2006-05-17", "close": 0.89842224, "volume": 97816.0}, {"date": "2006-05-18", "close": 0.84227085, "volume": 168158.0}, {"date": "2006-05-19", "close": 0.91713937, "volume": 266653.0}, {"date": "2006-05-22", "close": 0.82355372, "volume": 482946.0}, {"date": "2006-05-23", "close": 0.84227085, "volume": 891630.0}, {"date": "2006-05-24", "close": 0.87970511, "volume": 73729.0}, {"date": "2006-05-25", "close": 0.86098798, "volume": 59293.0}, {"date": "2006-05-26", "close": 0.87970511, "volume": 19848.0}, {"date": "2006-05-29", "close": 0.9358565, "volume": 39803.0}, {"date": "2006-05-30", "close": 0.9358565, "volume": 42528.0}, {"date": "2006-05-31", "close": 0.89842224, "volume": 32882.0}, {"date": "2006-06-01", "close": 0.84227085, "volume": 20917.0}, {"date": "2006-06-02", "close": 0.82355372, "volume": 18993.0}, {"date": "2006-06-05", "close": 0.87970511, "volume": 40872.0}, {"date": "2006-06-06", "close": 0.86098798, "volume": 36240.0}, {"date": "2006-06-07", "close": 0.89842224, "volume": 68221.0}, {"date": "2006-06-08", "close": 0.87970511, "volume": 22706.0}, {"date": "2006-06-09", "close": 0.80483659, "volume": 25431.0}, {"date": "2006-06-13", "close": 0.67381668, "volume": 67184.0}, {"date": "2006-06-14", "close": 0.67381668, "volume": 279046.0}, {"date": "2006-06-15", "close": 0.7486852, "volume": 37399.0}, {"date": "2006-06-16", "close": 0.82355372, "volume": 58155.0}, {"date": "2006-06-19", "close": 0.7486852, "volume": 24576.0}, {"date": "2006-06-20", "close": 0.7486852, "volume": 67585.0}, {"date": "2006-06-21", "close": 0.71125094, "volume": 30988.0}, {"date": "2006-06-22", "close": 0.72996807, "volume": 143151.0}, {"date": "2006-06-23", "close": 0.72996807, "volume": 34327.0}, {"date": "2006-06-26", "close": 0.71125094, "volume": 99874.0}, {"date": "2006-06-27", "close": 0.76740233, "volume": 203223.0}, {"date": "2006-06-28", "close": 0.71125094, "volume": 247794.0}, {"date": "2006-06-29", "close": 0.71125094, "volume": 259293.0}, {"date": "2006-06-30", "close": 0.76740233, "volume": 748365.0}, {"date": "2006-07-03", "close": 0.67381668, "volume": 44911.0}, {"date": "2006-07-04", "close": 0.71125094, "volume": 31789.0}, {"date": "2006-07-06", "close": 0.71125094, "volume": 48084.0}, {"date": "2006-07-07", "close": 0.72996807, "volume": 20569.0}, {"date": "2006-07-10", "close": 0.72996807, "volume": 178948.0}, {"date": "2006-07-11", "close": 0.72996807, "volume": 46685.0}, {"date": "2006-07-12", "close": 0.82355372, "volume": 203507.0}, {"date": "2006-07-13", "close": 0.80483659, "volume": 54629.0}, {"date": "2006-07-14", "close": 0.76740233, "volume": 87300.0}, {"date": "2006-07-17", "close": 0.71125094, "volume": 96088.0}, {"date": "2006-07-18", "close": 0.72996807, "volume": 21403.0}, {"date": "2006-07-19", "close": 0.71125094, "volume": 31121.0}, {"date": "2006-07-20", "close": 0.72996807, "volume": 61373.0}, {"date": "2006-07-21", "close": 0.71125094, "volume": 127130.0}, {"date": "2006-07-24", "close": 0.69253381, "volume": 18233.0}, {"date": "2006-07-25", "close": 0.71125094, "volume": 10418.0}, {"date": "2006-07-26", "close": 0.67381668, "volume": 54004.0}, {"date": "2006-07-27", "close": 0.69253381, "volume": 120317.0}, {"date": "2006-07-28", "close": 0.67381668, "volume": 63765.0}, {"date": "2006-07-31", "close": 0.67381668, "volume": 152822.0}, {"date": "2006-08-01", "close": 0.67381668, "volume": 44531.0}, {"date": "2006-08-02", "close": 0.65509955, "volume": 2671.0}, {"date": "2006-08-03", "close": 0.67381668, "volume": 930.0}, {"date": "2006-08-04", "close": 0.61766529, "volume": 181006.0}, {"date": "2006-08-07", "close": 0.59894816, "volume": 89303.0}, {"date": "2006-08-08", "close": 0.5615139, "volume": 119712.0}, {"date": "2006-08-09", "close": 0.61766529, "volume": 139107.0}, {"date": "2006-08-10", "close": 0.59894816, "volume": 37469.0}, {"date": "2006-08-11", "close": 0.61766529, "volume": 218250.0}, {"date": "2006-08-14", "close": 0.61766529, "volume": 2270.0}, {"date": "2006-08-15", "close": 0.59894816, "volume": 44059.0}, {"date": "2006-08-16", "close": 0.61766529, "volume": 32056.0}, {"date": "2006-08-17", "close": 0.58023103, "volume": 182700.0}, {"date": "2006-08-18", "close": 0.61766529, "volume": 38280.0}, {"date": "2006-08-22", "close": 0.59894816, "volume": 112731.0}, {"date": "2006-08-23", "close": 0.59894816, "volume": 161029.0}, {"date": "2006-08-24", "close": 0.67381668, "volume": 751152.0}, {"date": "2006-08-25", "close": 0.7486852, "volume": 1071256.0}, {"date": "2006-08-28", "close": 0.78611946, "volume": 1251864.0}, {"date": "2006-08-29", "close": 0.7486852, "volume": 285401.0}, {"date": "2006-08-30", "close": 0.72996807, "volume": 126022.0}, {"date": "2006-08-31", "close": 0.71125094, "volume": 104564.0}, {"date": "2006-09-01", "close": 0.7486852, "volume": 69723.0}, {"date": "2006-09-04", "close": 0.71125094, "volume": 168829.0}, {"date": "2006-09-05", "close": 0.78611946, "volume": 155325.0}, {"date": "2006-09-06", "close": 0.72996807, "volume": 55896.0}, {"date": "2006-09-07", "close": 0.71125094, "volume": 170901.0}, {"date": "2006-09-08", "close": 0.71125094, "volume": 201553.0}, {"date": "2006-09-11", "close": 0.71125094, "volume": 25912.0}, {"date": "2006-09-12", "close": 0.69253381, "volume": 151990.0}, {"date": "2006-09-13", "close": 0.69253381, "volume": 13357.0}, {"date": "2006-09-14", "close": 0.69253381, "volume": 28316.0}, {"date": "2006-09-18", "close": 0.69253381, "volume": 28011.0}, {"date": "2006-09-19", "close": 0.72996807, "volume": 250762.0}, {"date": "2006-09-20", "close": 0.72996807, "volume": 98787.0}, {"date": "2006-09-21", "close": 0.71125094, "volume": 48351.0}, {"date": "2006-09-22", "close": 0.65509955, "volume": 93097.0}, {"date": "2006-09-25", "close": 0.67381668, "volume": 28610.0}, {"date": "2006-09-26", "close": 0.71125094, "volume": 6812.0}, {"date": "2006-09-27", "close": 0.69253381, "volume": 56098.0}, {"date": "2006-09-28", "close": 0.65509955, "volume": 73080.0}, {"date": "2006-09-29", "close": 0.69253381, "volume": 35681.0}, {"date": "2006-10-03", "close": 0.69253381, "volume": 26254.0}, {"date": "2006-10-04", "close": 0.67381668, "volume": 32949.0}, {"date": "2006-10-05", "close": 0.69253381, "volume": 3606.0}, {"date": "2006-10-06", "close": 0.69253381, "volume": 41406.0}, {"date": "2006-10-09", "close": 0.67381668, "volume": 95821.0}, {"date": "2006-10-10", "close": 0.67381668, "volume": 64940.0}, {"date": "2006-10-11", "close": 0.67381668, "volume": 2297.0}, {"date": "2006-10-12", "close": 0.69253381, "volume": 95582.0}, {"date": "2006-10-13", "close": 0.72996807, "volume": 141919.0}, {"date": "2006-10-16", "close": 0.80483659, "volume": 579180.0}, {"date": "2006-10-17", "close": 0.9358565, "volume": 2837665.0}, {"date": "2006-10-18", "close": 0.91713937, "volume": 890516.0}, {"date": "2006-10-19", "close": 0.9358565, "volume": 2035010.0}, {"date": "2006-10-20", "close": 0.87970511, "volume": 347373.0}, {"date": "2006-10-23", "close": 0.87970511, "volume": 74731.0}, {"date": "2006-10-24", "close": 0.89842224, "volume": 169477.0}, {"date": "2006-10-25", "close": 0.91713937, "volume": 629210.0}, {"date": "2006-10-26", "close": 0.89842224, "volume": 218536.0}, {"date": "2006-10-27", "close": 0.89842224, "volume": 184633.0}, {"date": "2006-10-30", "close": 0.9358565, "volume": 127958.0}, {"date": "2006-10-31", "close": 0.89842224, "volume": 285249.0}, {"date": "2006-11-01", "close": 0.87970511, "volume": 122067.0}, {"date": "2006-11-02", "close": 0.87970511, "volume": 32397.0}, {"date": "2006-11-03", "close": 0.89842224, "volume": 55043.0}, {"date": "2006-11-06", "close": 0.87970511, "volume": 80827.0}, {"date": "2006-11-07", "close": 0.89842224, "volume": 17113.0}, {"date": "2006-11-08", "close": 0.89842224, "volume": 50168.0}, {"date": "2006-11-09", "close": 0.91713937, "volume": 39259.0}, {"date": "2006-11-10", "close": 0.86098798, "volume": 104038.0}, {"date": "2006-11-13", "close": 0.86098798, "volume": 15494.0}, {"date": "2006-11-14", "close": 0.86098798, "volume": 16028.0}, {"date": "2006-11-15", "close": 0.82355372, "volume": 32825.0}, {"date": "2006-11-16", "close": 0.78611946, "volume": 125516.0}, {"date": "2006-11-17", "close": 0.7486852, "volume": 51824.0}, {"date": "2006-11-20", "close": 0.78611946, "volume": 77736.0}, {"date": "2006-11-21", "close": 0.78611946, "volume": 35182.0}, {"date": "2006-11-22", "close": 0.78611946, "volume": 24162.0}, {"date": "2006-11-23", "close": 0.76740233, "volume": 40872.0}, {"date": "2006-11-24", "close": 0.78611946, "volume": 111820.0}, {"date": "2006-11-27", "close": 0.84227085, "volume": 158579.0}, {"date": "2006-11-28", "close": 0.80483659, "volume": 110146.0}, {"date": "2006-11-29", "close": 0.80483659, "volume": 37086.0}, {"date": "2006-11-30", "close": 0.82355372, "volume": 7780.0}, {"date": "2006-12-01", "close": 0.86098798, "volume": 618845.0}, {"date": "2006-12-04", "close": 0.86098798, "volume": 149892.0}, {"date": "2006-12-05", "close": 0.87970511, "volume": 41406.0}, {"date": "2006-12-06", "close": 0.86098798, "volume": 77629.0}, {"date": "2006-12-07", "close": 0.84227085, "volume": 54870.0}, {"date": "2006-12-08", "close": 0.84227085, "volume": 187310.0}, {"date": "2006-12-11", "close": 0.86098798, "volume": 161944.0}, {"date": "2006-12-12", "close": 0.84227085, "volume": 52359.0}, {"date": "2006-12-13", "close": 0.82355372, "volume": 32537.0}, {"date": "2006-12-14", "close": 0.86098798, "volume": 29118.0}, {"date": "2006-12-15", "close": 0.87970511, "volume": 75599.0}, {"date": "2006-12-18", "close": 0.89842224, "volume": 53153.0}, {"date": "2006-12-19", "close": 0.89842224, "volume": 233146.0}, {"date": "2006-12-20", "close": 0.89842224, "volume": 36702.0}, {"date": "2006-12-21", "close": 0.87970511, "volume": 48086.0}, {"date": "2006-12-22", "close": 0.91713937, "volume": 111969.0}, {"date": "2006-12-27", "close": 0.91713937, "volume": 141150.0}, {"date": "2006-12-28", "close": 1.01072502, "volume": 675626.0}, {"date": "2006-12-29", "close": 1.06687641, "volume": 539886.0}, {"date": "2007-01-02", "close": 1.01072502, "volume": 389364.0}, {"date": "2007-01-03", "close": 0.99200789, "volume": 208232.0}, {"date": "2007-01-04", "close": 0.97329076, "volume": 136569.0}, {"date": "2007-01-05", "close": 0.9358565, "volume": 277356.0}, {"date": "2007-01-08", "close": 0.95457363, "volume": 154648.0}, {"date": "2007-01-09", "close": 0.95457363, "volume": 68986.0}, {"date": "2007-01-10", "close": 0.95457363, "volume": 76531.0}, {"date": "2007-01-11", "close": 0.91713937, "volume": 336115.0}, {"date": "2007-01-12", "close": 0.91713937, "volume": 220500.0}, {"date": "2007-01-15", "close": 0.89842224, "volume": 151271.0}, {"date": "2007-01-16", "close": 0.91713937, "volume": 54896.0}, {"date": "2007-01-17", "close": 0.89842224, "volume": 257660.0}, {"date": "2007-01-18", "close": 0.9358565, "volume": 362692.0}, {"date": "2007-01-19", "close": 0.95457363, "volume": 54704.0}, {"date": "2007-01-22", "close": 0.89842224, "volume": 84415.0}, {"date": "2007-01-23", "close": 0.95457363, "volume": 370891.0}, {"date": "2007-01-24", "close": 0.97329076, "volume": 2866385.0}, {"date": "2007-01-25", "close": 0.97329076, "volume": 685879.0}, {"date": "2007-01-29", "close": 0.97329076, "volume": 308327.0}, {"date": "2007-01-30", "close": 0.95457363, "volume": 649662.0}, {"date": "2007-01-31", "close": 0.9358565, "volume": 203973.0}, {"date": "2007-02-01", "close": 0.95457363, "volume": 346866.0}, {"date": "2007-02-02", "close": 0.95457363, "volume": 47041.0}, {"date": "2007-02-05", "close": 0.9358565, "volume": 223418.0}, {"date": "2007-02-06", "close": 0.91713937, "volume": 86834.0}, {"date": "2007-02-07", "close": 0.89842224, "volume": 74962.0}, {"date": "2007-02-08", "close": 0.89842224, "volume": 84737.0}, {"date": "2007-02-09", "close": 0.89842224, "volume": 33782.0}, {"date": "2007-02-12", "close": 0.84227085, "volume": 560008.0}, {"date": "2007-02-13", "close": 0.91713937, "volume": 329850.0}, {"date": "2007-02-14", "close": 0.97329076, "volume": 569308.0}, {"date": "2007-02-15", "close": 0.99200789, "volume": 147643.0}, {"date": "2007-02-16", "close": 1.06687641, "volume": 749298.0}, {"date": "2007-02-19", "close": 1.10431067, "volume": 756023.0}, {"date": "2007-02-20", "close": 1.04815928, "volume": 244737.0}, {"date": "2007-02-21", "close": 1.10431067, "volume": 1368369.0}, {"date": "2007-02-22", "close": 1.16046206, "volume": 1171094.0}, {"date": "2007-02-23", "close": 1.1230278, "volume": 454747.0}, {"date": "2007-02-26", "close": 1.1230278, "volume": 1163969.0}, {"date": "2007-02-27", "close": 1.08559354, "volume": 160151.0}, {"date": "2007-02-28", "close": 1.02944215, "volume": 453093.0}, {"date": "2007-03-01", "close": 1.02944215, "volume": 163538.0}, {"date": "2007-03-02", "close": 1.08559354, "volume": 430628.0}, {"date": "2007-03-05", "close": 1.08559354, "volume": 391353.0}, {"date": "2007-03-06", "close": 1.06687641, "volume": 236343.0}, {"date": "2007-03-07", "close": 1.1230278, "volume": 752145.0}, {"date": "2007-03-08", "close": 1.19789632, "volume": 1064775.0}, {"date": "2007-03-09", "close": 1.27276484, "volume": 2477550.0}, {"date": "2007-03-12", "close": 1.27276484, "volume": 414907.0}, {"date": "2007-03-13", "close": 1.27276484, "volume": 544118.0}, {"date": "2007-03-14", "close": 1.19789632, "volume": 121919.0}, {"date": "2007-03-15", "close": 1.21661345, "volume": 158411.0}, {"date": "2007-03-16", "close": 1.34763336, "volume": 3584970.0}, {"date": "2007-03-19", "close": 1.34763336, "volume": 739819.0}, {"date": "2007-03-20", "close": 1.34763336, "volume": 1789565.0}, {"date": "2007-03-21", "close": 1.32891623, "volume": 579905.0}, {"date": "2007-03-22", "close": 1.3101991, "volume": 224283.0}, {"date": "2007-03-23", "close": 1.29148197, "volume": 511998.0}, {"date": "2007-03-26", "close": 1.29148197, "volume": 361173.0}, {"date": "2007-03-27", "close": 1.3101991, "volume": 235973.0}, {"date": "2007-03-28", "close": 1.21661345, "volume": 862479.0}, {"date": "2007-03-29", "close": 1.27276484, "volume": 166436.0}, {"date": "2007-03-30", "close": 1.19789632, "volume": 175027.0}, {"date": "2007-04-02", "close": 1.21661345, "volume": 447104.0}, {"date": "2007-04-03", "close": 1.19789632, "volume": 124035.0}, {"date": "2007-04-04", "close": 1.23533058, "volume": 260025.0}, {"date": "2007-04-05", "close": 1.25404771, "volume": 115224.0}, {"date": "2007-04-10", "close": 1.25404771, "volume": 129324.0}, {"date": "2007-04-11", "close": 1.25404771, "volume": 176182.0}, {"date": "2007-04-12", "close": 1.3101991, "volume": 925663.0}, {"date": "2007-04-13", "close": 1.40378475, "volume": 1909912.0}, {"date": "2007-04-16", "close": 1.57223892, "volume": 2910193.0}, {"date": "2007-04-17", "close": 1.4973704, "volume": 2321526.0}, {"date": "2007-04-18", "close": 1.53480466, "volume": 388383.0}, {"date": "2007-04-19", "close": 1.45993614, "volume": 446617.0}, {"date": "2007-04-20", "close": 1.47865327, "volume": 255152.0}, {"date": "2007-04-23", "close": 1.51608753, "volume": 1159924.0}, {"date": "2007-04-24", "close": 1.51608753, "volume": 1425609.0}, {"date": "2007-04-26", "close": 1.45993614, "volume": 2676514.0}, {"date": "2007-04-27", "close": 1.45993614, "volume": 735489.0}, {"date": "2007-04-30", "close": 1.44121901, "volume": 364366.0}, {"date": "2007-05-01", "close": 1.38506762, "volume": 543241.0}, {"date": "2007-05-02", "close": 1.44121901, "volume": 543308.0}, {"date": "2007-05-03", "close": 1.4973704, "volume": 1547570.0}, {"date": "2007-05-04", "close": 1.53480466, "volume": 1582061.0}, {"date": "2007-05-07", "close": 1.62839031, "volume": 4160247.0}, {"date": "2007-05-08", "close": 1.62839031, "volume": 1705266.0}, {"date": "2007-05-09", "close": 1.57223892, "volume": 628164.0}, {"date": "2007-05-10", "close": 1.51608753, "volume": 808773.0}, {"date": "2007-05-11", "close": 1.47865327, "volume": 765371.0}, {"date": "2007-05-14", "close": 1.44121901, "volume": 1830183.0}, {"date": "2007-05-15", "close": 1.38506762, "volume": 893162.0}, {"date": "2007-05-16", "close": 1.42250188, "volume": 4011503.0}, {"date": "2007-05-17", "close": 1.40378475, "volume": 360749.0}, {"date": "2007-05-18", "close": 1.40378475, "volume": 239976.0}, {"date": "2007-05-21", "close": 1.40378475, "volume": 343309.0}, {"date": "2007-05-22", "close": 1.42250188, "volume": 302851.0}, {"date": "2007-05-23", "close": 1.38506762, "volume": 369291.0}, {"date": "2007-05-24", "close": 1.36635049, "volume": 323829.0}, {"date": "2007-05-25", "close": 1.32891623, "volume": 483379.0}, {"date": "2007-05-28", "close": 1.25404771, "volume": 622728.0}, {"date": "2007-05-29", "close": 1.23533058, "volume": 1229796.0}, {"date": "2007-05-30", "close": 1.23533058, "volume": 174475.0}, {"date": "2007-05-31", "close": 1.25404771, "volume": 144361.0}, {"date": "2007-06-01", "close": 1.25404771, "volume": 222972.0}, {"date": "2007-06-04", "close": 1.21661345, "volume": 592682.0}, {"date": "2007-06-05", "close": 1.17917919, "volume": 394639.0}, {"date": "2007-06-06", "close": 1.29148197, "volume": 725129.0}, {"date": "2007-06-07", "close": 1.21661345, "volume": 372296.0}, {"date": "2007-06-08", "close": 1.21661345, "volume": 208909.0}, {"date": "2007-06-12", "close": 1.23533058, "volume": 140780.0}, {"date": "2007-06-13", "close": 1.16046206, "volume": 512017.0}, {"date": "2007-06-14", "close": 1.19789632, "volume": 342103.0}, {"date": "2007-06-15", "close": 1.27276484, "volume": 714888.0}, {"date": "2007-06-18", "close": 1.34763336, "volume": 614200.0}, {"date": "2007-06-19", "close": 1.40378475, "volume": 630175.0}, {"date": "2007-06-20", "close": 1.38506762, "volume": 268022.0}, {"date": "2007-06-21", "close": 1.40378475, "volume": 1552081.0}, {"date": "2007-06-22", "close": 1.51608753, "volume": 1337260.0}, {"date": "2007-06-25", "close": 1.4973704, "volume": 5117373.0}, {"date": "2007-06-26", "close": 1.47865327, "volume": 747400.0}, {"date": "2007-06-27", "close": 1.34763336, "volume": 1267453.0}, {"date": "2007-06-28", "close": 1.44121901, "volume": 337141.0}, {"date": "2007-06-29", "close": 1.44121901, "volume": 274043.0}, {"date": "2007-07-02", "close": 1.36635049, "volume": 250017.0}, {"date": "2007-07-03", "close": 1.34763336, "volume": 182201.0}, {"date": "2007-07-04", "close": 1.36635049, "volume": 118169.0}, {"date": "2007-07-05", "close": 1.36635049, "volume": 100123.0}, {"date": "2007-07-06", "close": 1.38506762, "volume": 1135328.0}, {"date": "2007-07-09", "close": 1.40378475, "volume": 864479.0}, {"date": "2007-07-10", "close": 1.36635049, "volume": 159213.0}, {"date": "2007-07-11", "close": 1.38506762, "volume": 212742.0}, {"date": "2007-07-12", "close": 1.59095605, "volume": 1717555.0}, {"date": "2007-07-13", "close": 1.57223892, "volume": 1372311.0}, {"date": "2007-07-16", "close": 1.64710744, "volume": 2419166.0}, {"date": "2007-07-17", "close": 1.53480466, "volume": 1504657.0}, {"date": "2007-07-18", "close": 1.59095605, "volume": 1018991.0}, {"date": "2007-07-19", "close": 1.66582457, "volume": 1407084.0}, {"date": "2007-07-20", "close": 1.6845417, "volume": 2358627.0}, {"date": "2007-07-23", "close": 1.62839031, "volume": 808785.0}, {"date": "2007-07-24", "close": 1.59095605, "volume": 617175.0}, {"date": "2007-07-25", "close": 1.60967318, "volume": 871851.0}, {"date": "2007-07-26", "close": 1.57223892, "volume": 421760.0}, {"date": "2007-07-27", "close": 1.42250188, "volume": 647276.0}, {"date": "2007-07-30", "close": 1.44121901, "volume": 610247.0}, {"date": "2007-07-31", "close": 1.51608753, "volume": 551951.0}, {"date": "2007-08-01", "close": 1.42250188, "volume": 582618.0}, {"date": "2007-08-02", "close": 1.42250188, "volume": 446121.0}, {"date": "2007-08-03", "close": 1.40378475, "volume": 212852.0}, {"date": "2007-08-06", "close": 1.32891623, "volume": 756808.0}, {"date": "2007-08-07", "close": 1.34763336, "volume": 172502.0}, {"date": "2007-08-08", "close": 1.38506762, "volume": 84594.0}, {"date": "2007-08-09", "close": 1.42250188, "volume": 404076.0}, {"date": "2007-08-10", "close": 1.3101991, "volume": 681195.0}, {"date": "2007-08-13", "close": 1.32891623, "volume": 466043.0}, {"date": "2007-08-14", "close": 1.23533058, "volume": 313838.0}, {"date": "2007-08-15", "close": 1.14174493, "volume": 815431.0}, {"date": "2007-08-16", "close": 1.04815928, "volume": 2959644.0}, {"date": "2007-08-17", "close": 0.9358565, "volume": 596133.0}, {"date": "2007-08-20", "close": 1.08559354, "volume": 931748.0}, {"date": "2007-08-21", "close": 1.10431067, "volume": 323383.0}, {"date": "2007-08-22", "close": 1.08559354, "volume": 197181.0}, {"date": "2007-08-23", "close": 1.08559354, "volume": 732378.0}, {"date": "2007-08-24", "close": 1.10431067, "volume": 383118.0}, {"date": "2007-08-27", "close": 1.10431067, "volume": 321965.0}, {"date": "2007-08-28", "close": 1.08559354, "volume": 156658.0}, {"date": "2007-08-29", "close": 1.01072502, "volume": 209968.0}, {"date": "2007-08-30", "close": 1.01072502, "volume": 118287.0}, {"date": "2007-08-31", "close": 1.04815928, "volume": 371558.0}, {"date": "2007-09-03", "close": 1.02944215, "volume": 344033.0}, {"date": "2007-09-04", "close": 1.01072502, "volume": 380137.0}, {"date": "2007-09-05", "close": 0.95457363, "volume": 349149.0}, {"date": "2007-09-06", "close": 0.99200789, "volume": 2127758.0}, {"date": "2007-09-07", "close": 1.02944215, "volume": 86946.0}, {"date": "2007-09-10", "close": 0.99200789, "volume": 200933.0}, {"date": "2007-09-11", "close": 1.01072502, "volume": 83350.0}, {"date": "2007-09-12", "close": 1.06687641, "volume": 111864.0}, {"date": "2007-09-13", "close": 1.02944215, "volume": 99962.0}, {"date": "2007-09-14", "close": 1.04815928, "volume": 163237.0}, {"date": "2007-09-17", "close": 1.06687641, "volume": 187124.0}, {"date": "2007-09-18", "close": 1.04815928, "volume": 261318.0}, {"date": "2007-09-19", "close": 1.14174493, "volume": 418162.0}, {"date": "2007-09-20", "close": 1.38506762, "volume": 13844178.0}, {"date": "2007-09-21", "close": 1.3101991, "volume": 745014.0}, {"date": "2007-09-24", "close": 1.3101991, "volume": 269005.0}, {"date": "2007-09-25", "close": 1.34763336, "volume": 495712.0}, {"date": "2007-09-26", "close": 1.36635049, "volume": 263054.0}, {"date": "2007-09-27", "close": 1.34763336, "volume": 192986.0}, {"date": "2007-09-28", "close": 1.38506762, "volume": 413575.0}, {"date": "2007-10-01", "close": 1.42250188, "volume": 238353.0}, {"date": "2007-10-02", "close": 1.38506762, "volume": 178881.0}, {"date": "2007-10-03", "close": 1.36635049, "volume": 186601.0}, {"date": "2007-10-04", "close": 1.3101991, "volume": 128838.0}, {"date": "2007-10-05", "close": 1.34763336, "volume": 203460.0}, {"date": "2007-10-08", "close": 1.3101991, "volume": 179135.0}, {"date": "2007-10-09", "close": 1.3101991, "volume": 243480.0}, {"date": "2007-10-10", "close": 1.47865327, "volume": 890672.0}, {"date": "2007-10-11", "close": 1.53480466, "volume": 1745008.0}, {"date": "2007-10-12", "close": 1.51608753, "volume": 1741822.0}, {"date": "2007-10-15", "close": 1.62839031, "volume": 2639563.0}, {"date": "2007-10-16", "close": 1.59095605, "volume": 1661986.0}, {"date": "2007-10-17", "close": 1.55352179, "volume": 1228997.0}, {"date": "2007-10-18", "close": 1.45993614, "volume": 675216.0}, {"date": "2007-10-19", "close": 1.47865327, "volume": 606470.0}, {"date": "2007-10-22", "close": 1.38506762, "volume": 569813.0}, {"date": "2007-10-23", "close": 1.4973704, "volume": 295209.0}, {"date": "2007-10-24", "close": 1.4973704, "volume": 146950.0}, {"date": "2007-10-25", "close": 1.47865327, "volume": 294946.0}, {"date": "2007-10-26", "close": 1.47865327, "volume": 1110614.0}, {"date": "2007-10-29", "close": 1.4973704, "volume": 468339.0}, {"date": "2007-10-30", "close": 1.57223892, "volume": 1617005.0}, {"date": "2007-10-31", "close": 1.62839031, "volume": 650306.0}, {"date": "2007-11-01", "close": 1.62839031, "volume": 918817.0}, {"date": "2007-11-02", "close": 1.62839031, "volume": 232197.0}, {"date": "2007-11-05", "close": 1.4973704, "volume": 686698.0}, {"date": "2007-11-06", "close": 1.55352179, "volume": 367072.0}, {"date": "2007-11-07", "close": 1.6845417, "volume": 897008.0}, {"date": "2007-11-08", "close": 1.57223892, "volume": 564267.0}, {"date": "2007-11-09", "close": 1.62839031, "volume": 368849.0}, {"date": "2007-11-12", "close": 1.55352179, "volume": 641615.0}, {"date": "2007-11-13", "close": 1.53480466, "volume": 285754.0}, {"date": "2007-11-14", "close": 1.59095605, "volume": 375776.0}, {"date": "2007-11-15", "close": 1.59095605, "volume": 251952.0}, {"date": "2007-11-16", "close": 1.59095605, "volume": 122918.0}, {"date": "2007-11-19", "close": 1.53480466, "volume": 383065.0}, {"date": "2007-11-20", "close": 1.4973704, "volume": 269149.0}, {"date": "2007-11-21", "close": 1.4973704, "volume": 137908.0}, {"date": "2007-11-22", "close": 1.42250188, "volume": 471139.0}, {"date": "2007-11-23", "close": 1.40378475, "volume": 143074.0}, {"date": "2007-11-26", "close": 1.42250188, "volume": 175749.0}, {"date": "2007-11-27", "close": 1.40378475, "volume": 230159.0}, {"date": "2007-11-28", "close": 1.42250188, "volume": 187170.0}, {"date": "2007-11-29", "close": 1.44121901, "volume": 326295.0}, {"date": "2007-11-30", "close": 1.4973704, "volume": 201549.0}, {"date": "2007-12-03", "close": 1.4973704, "volume": 156324.0}, {"date": "2007-12-04", "close": 1.51608753, "volume": 245074.0}, {"date": "2007-12-05", "close": 1.4973704, "volume": 56728.0}, {"date": "2007-12-06", "close": 1.45993614, "volume": 155139.0}, {"date": "2007-12-07", "close": 1.44121901, "volume": 116834.0}, {"date": "2007-12-10", "close": 1.45993614, "volume": 159891.0}, {"date": "2007-12-11", "close": 1.51608753, "volume": 494843.0}, {"date": "2007-12-12", "close": 1.47865327, "volume": 296610.0}, {"date": "2007-12-13", "close": 1.47865327, "volume": 172162.0}, {"date": "2007-12-14", "close": 1.4973704, "volume": 199306.0}, {"date": "2007-12-17", "close": 1.42250188, "volume": 165384.0}, {"date": "2007-12-18", "close": 1.42250188, "volume": 370710.0}, {"date": "2007-12-19", "close": 1.42250188, "volume": 138138.0}, {"date": "2007-12-20", "close": 1.36635049, "volume": 35867.0}, {"date": "2007-12-21", "close": 1.3101991, "volume": 172421.0}, {"date": "2007-12-24", "close": 1.34763336, "volume": 67671.0}, {"date": "2007-12-27", "close": 1.32891623, "volume": 39669.0}, {"date": "2007-12-28", "close": 1.36635049, "volume": 21889.0}, {"date": "2007-12-31", "close": 1.3101991, "volume": 72108.0}, {"date": "2008-01-02", "close": 1.32891623, "volume": 50622.0}, {"date": "2008-01-03", "close": 1.34763336, "volume": 183384.0}, {"date": "2008-01-04", "close": 1.3101991, "volume": 79383.0}, {"date": "2008-01-07", "close": 1.27276484, "volume": 81949.0}, {"date": "2008-01-08", "close": 1.3101991, "volume": 47363.0}, {"date": "2008-01-09", "close": 1.27276484, "volume": 97779.0}, {"date": "2008-01-10", "close": 1.25404771, "volume": 315875.0}, {"date": "2008-01-11", "close": 1.23533058, "volume": 174068.0}, {"date": "2008-01-14", "close": 1.16046206, "volume": 355203.0}, {"date": "2008-01-15", "close": 1.21661345, "volume": 353194.0}, {"date": "2008-01-16", "close": 1.16046206, "volume": 274715.0}, {"date": "2008-01-17", "close": 1.1230278, "volume": 288546.0}, {"date": "2008-01-18", "close": 1.04815928, "volume": 245611.0}, {"date": "2008-01-21", "close": 1.01072502, "volume": 238218.0}, {"date": "2008-01-22", "close": 0.87970511, "volume": 537352.0}, {"date": "2008-01-23", "close": 1.02944215, "volume": 296764.0}, {"date": "2008-01-24", "close": 1.06687641, "volume": 143463.0}, {"date": "2008-01-25", "close": 1.08559354, "volume": 231186.0}, {"date": "2008-01-29", "close": 1.01072502, "volume": 84666.0}, {"date": "2008-01-30", "close": 0.97329076, "volume": 131974.0}, {"date": "2008-01-31", "close": 0.97329076, "volume": 167163.0}, {"date": "2008-02-01", "close": 1.14174493, "volume": 377322.0}, {"date": "2008-02-04", "close": 1.14174493, "volume": 192028.0}, {"date": "2008-02-05", "close": 1.1230278, "volume": 194841.0}, {"date": "2008-02-06", "close": 1.10431067, "volume": 145622.0}, {"date": "2008-02-07", "close": 1.14174493, "volume": 105594.0}, {"date": "2008-02-08", "close": 1.25404771, "volume": 252692.0}, {"date": "2008-02-11", "close": 1.23533058, "volume": 115072.0}, {"date": "2008-02-12", "close": 1.19789632, "volume": 200825.0}, {"date": "2008-02-13", "close": 1.1230278, "volume": 418251.0}, {"date": "2008-02-14", "close": 1.08559354, "volume": 196519.0}, {"date": "2008-02-15", "close": 1.1230278, "volume": 332718.0}, {"date": "2008-02-18", "close": 1.08559354, "volume": 31789.0}, {"date": "2008-02-19", "close": 1.01072502, "volume": 91907.0}, {"date": "2008-02-20", "close": 1.04815928, "volume": 84110.0}, {"date": "2008-02-21", "close": 1.04815928, "volume": 53232.0}, {"date": "2008-02-22", "close": 1.06687641, "volume": 54207.0}, {"date": "2008-02-25", "close": 1.04815928, "volume": 244574.0}, {"date": "2008-02-26", "close": 1.14174493, "volume": 1170877.0}, {"date": "2008-02-27", "close": 1.23533058, "volume": 1484985.0}, {"date": "2008-02-28", "close": 1.21661345, "volume": 571981.0}, {"date": "2008-02-29", "close": 1.32891623, "volume": 492312.0}, {"date": "2008-03-03", "close": 1.3101991, "volume": 212773.0}, {"date": "2008-03-04", "close": 1.23533058, "volume": 591700.0}, {"date": "2008-03-05", "close": 1.25404771, "volume": 194238.0}, {"date": "2008-03-06", "close": 1.19789632, "volume": 98799.0}, {"date": "2008-03-07", "close": 1.19789632, "volume": 185313.0}, {"date": "2008-03-10", "close": 1.16046206, "volume": 226701.0}, {"date": "2008-03-11", "close": 1.1230278, "volume": 411559.0}, {"date": "2008-03-12", "close": 1.19789632, "volume": 197735.0}, {"date": "2008-03-13", "close": 1.10431067, "volume": 430596.0}, {"date": "2008-03-14", "close": 1.1230278, "volume": 1025786.0}, {"date": "2008-03-17", "close": 1.08559354, "volume": 794758.0}, {"date": "2008-03-18", "close": 1.04815928, "volume": 1386139.0}, {"date": "2008-03-19", "close": 1.06687641, "volume": 925993.0}, {"date": "2008-03-20", "close": 0.99200789, "volume": 152537.0}, {"date": "2008-03-25", "close": 1.02944215, "volume": 237054.0}, {"date": "2008-03-26", "close": 1.01072502, "volume": 229971.0}, {"date": "2008-03-27", "close": 1.02944215, "volume": 90347.0}, {"date": "2008-03-28", "close": 1.04815928, "volume": 457590.0}, {"date": "2008-03-31", "close": 1.04815928, "volume": 181222.0}, {"date": "2008-04-01", "close": 1.04815928, "volume": 614025.0}, {"date": "2008-04-02", "close": 1.06687641, "volume": 460392.0}, {"date": "2008-04-03", "close": 1.06687641, "volume": 190487.0}, {"date": "2008-04-04", "close": 1.06687641, "volume": 135023.0}, {"date": "2008-04-07", "close": 1.04815928, "volume": 419714.0}, {"date": "2008-04-08", "close": 1.16046206, "volume": 285573.0}, {"date": "2008-04-09", "close": 1.16046206, "volume": 416468.0}, {"date": "2008-04-10", "close": 1.1230278, "volume": 103305.0}, {"date": "2008-04-11", "close": 1.10431067, "volume": 402677.0}, {"date": "2008-04-14", "close": 1.08559354, "volume": 239205.0}, {"date": "2008-04-15", "close": 1.10431067, "volume": 626783.0}, {"date": "2008-04-16", "close": 1.19789632, "volume": 190092.0}, {"date": "2008-04-17", "close": 1.29148197, "volume": 545888.0}, {"date": "2008-04-18", "close": 1.34763336, "volume": 339289.0}, {"date": "2008-04-21", "close": 1.38506762, "volume": 304897.0}, {"date": "2008-04-22", "close": 1.40378475, "volume": 280562.0}, {"date": "2008-04-23", "close": 1.4973704, "volume": 703062.0}, {"date": "2008-04-24", "close": 1.55352179, "volume": 1369183.0}, {"date": "2008-04-28", "close": 1.55352179, "volume": 576187.0}, {"date": "2008-04-29", "close": 1.59095605, "volume": 1473309.0}, {"date": "2008-04-30", "close": 1.55352179, "volume": 215927.0}, {"date": "2008-05-01", "close": 1.51608753, "volume": 466632.0}, {"date": "2008-05-02", "close": 1.4973704, "volume": 254366.0}, {"date": "2008-05-05", "close": 1.60967318, "volume": 361253.0}, {"date": "2008-05-06", "close": 1.60967318, "volume": 319406.0}, {"date": "2008-05-07", "close": 1.60967318, "volume": 442164.0}, {"date": "2008-05-08", "close": 1.57223892, "volume": 307274.0}, {"date": "2008-05-09", "close": 1.60967318, "volume": 326981.0}, {"date": "2008-05-12", "close": 1.59095605, "volume": 136854.0}, {"date": "2008-05-13", "close": 1.66582457, "volume": 714866.0}, {"date": "2008-05-14", "close": 1.72197596, "volume": 435856.0}, {"date": "2008-05-15", "close": 1.64710744, "volume": 503630.0}, {"date": "2008-05-16", "close": 1.62839031, "volume": 316768.0}, {"date": "2008-05-19", "close": 1.60967318, "volume": 455350.0}, {"date": "2008-05-20", "close": 1.66582457, "volume": 551960.0}, {"date": "2008-05-21", "close": 1.64710744, "volume": 440525.0}, {"date": "2008-05-22", "close": 1.64710744, "volume": 117450.0}, {"date": "2008-05-23", "close": 1.75941022, "volume": 11579115.0}, {"date": "2008-05-26", "close": 1.70325883, "volume": 2679394.0}, {"date": "2008-05-27", "close": 1.72197596, "volume": 188611.0}, {"date": "2008-05-28", "close": 1.72197596, "volume": 99340.0}, {"date": "2008-05-29", "close": 1.72197596, "volume": 752623.0}, {"date": "2008-05-30", "close": 1.66582457, "volume": 350412.0}, {"date": "2008-06-02", "close": 1.60967318, "volume": 265025.0}, {"date": "2008-06-03", "close": 1.55352179, "volume": 306793.0}, {"date": "2008-06-04", "close": 1.64710744, "volume": 2946684.0}, {"date": "2008-06-05", "close": 1.59095605, "volume": 173329.0}, {"date": "2008-06-06", "close": 1.59095605, "volume": 39298.0}, {"date": "2008-06-10", "close": 1.4973704, "volume": 142015.0}, {"date": "2008-06-11", "close": 1.55352179, "volume": 254556.0}, {"date": "2008-06-12", "close": 1.4973704, "volume": 194828.0}, {"date": "2008-06-13", "close": 1.51608753, "volume": 128693.0}, {"date": "2008-06-16", "close": 1.47865327, "volume": 183937.0}, {"date": "2008-06-17", "close": 1.45993614, "volume": 126386.0}, {"date": "2008-06-18", "close": 1.4973704, "volume": 71660.0}, {"date": "2008-06-19", "close": 1.53480466, "volume": 42856.0}, {"date": "2008-06-20", "close": 1.53480466, "volume": 124891.0}, {"date": "2008-06-23", "close": 1.64710744, "volume": 436001.0}, {"date": "2008-06-24", "close": 1.6845417, "volume": 1039790.0}, {"date": "2008-06-25", "close": 1.57223892, "volume": 218987.0}, {"date": "2008-06-26", "close": 1.53480466, "volume": 156976.0}, {"date": "2008-06-27", "close": 1.60967318, "volume": 99532.0}, {"date": "2008-06-30", "close": 1.51608753, "volume": 80278.0}, {"date": "2008-07-01", "close": 1.45993614, "volume": 331278.0}, {"date": "2008-07-02", "close": 1.44121901, "volume": 115057.0}, {"date": "2008-07-03", "close": 1.36635049, "volume": 498801.0}, {"date": "2008-07-04", "close": 1.42250188, "volume": 250675.0}, {"date": "2008-07-07", "close": 1.36635049, "volume": 109899.0}, {"date": "2008-07-08", "close": 1.34763336, "volume": 190565.0}, {"date": "2008-07-09", "close": 1.38506762, "volume": 136951.0}, {"date": "2008-07-10", "close": 1.32891623, "volume": 328955.0}, {"date": "2008-07-11", "close": 1.3101991, "volume": 1348046.0}, {"date": "2008-07-14", "close": 1.32891623, "volume": 116073.0}, {"date": "2008-07-15", "close": 1.3101991, "volume": 153128.0}, {"date": "2008-07-16", "close": 1.3101991, "volume": 64906.0}, {"date": "2008-07-17", "close": 1.3101991, "volume": 26667.0}, {"date": "2008-07-18", "close": 1.1230278, "volume": 750521.0}, {"date": "2008-07-21", "close": 1.16046206, "volume": 1000991.0}, {"date": "2008-07-22", "close": 1.3101991, "volume": 257298.0}, {"date": "2008-07-23", "close": 1.38506762, "volume": 177631.0}, {"date": "2008-07-24", "close": 1.34763336, "volume": 874190.0}, {"date": "2008-07-25", "close": 1.29148197, "volume": 179808.0}, {"date": "2008-07-28", "close": 1.29148197, "volume": 148560.0}, {"date": "2008-07-29", "close": 1.29148197, "volume": 107790.0}, {"date": "2008-07-30", "close": 1.27276484, "volume": 38548.0}, {"date": "2008-07-31", "close": 1.23533058, "volume": 17511.0}, {"date": "2008-08-01", "close": 1.23533058, "volume": 22330.0}, {"date": "2008-08-04", "close": 1.23533058, "volume": 39553.0}, {"date": "2008-08-05", "close": 1.10431067, "volume": 188589.0}, {"date": "2008-08-06", "close": 1.19789632, "volume": 72863.0}, {"date": "2008-08-07", "close": 1.16046206, "volume": 29979.0}, {"date": "2008-08-08", "close": 1.16046206, "volume": 49075.0}, {"date": "2008-08-11", "close": 1.16046206, "volume": 77076.0}, {"date": "2008-08-12", "close": 1.1230278, "volume": 141518.0}, {"date": "2008-08-13", "close": 1.06687641, "volume": 182738.0}, {"date": "2008-08-14", "close": 1.01072502, "volume": 261137.0}, {"date": "2008-08-15", "close": 1.02944215, "volume": 82322.0}, {"date": "2008-08-18", "close": 1.04815928, "volume": 48438.0}, {"date": "2008-08-19", "close": 1.04815928, "volume": 28357.0}, {"date": "2008-08-20", "close": 1.14174493, "volume": 64964.0}, {"date": "2008-08-21", "close": 1.06687641, "volume": 59668.0}, {"date": "2008-08-22", "close": 1.10431067, "volume": 76342.0}, {"date": "2008-08-25", "close": 1.14174493, "volume": 88095.0}, {"date": "2008-08-26", "close": 1.17917919, "volume": 80050.0}, {"date": "2008-08-27", "close": 1.10431067, "volume": 37925.0}, {"date": "2008-08-28", "close": 1.1230278, "volume": 614205.0}, {"date": "2008-08-29", "close": 1.1230278, "volume": 87606.0}, {"date": "2008-09-01", "close": 1.16046206, "volume": 66088.0}, {"date": "2008-09-02", "close": 1.14174493, "volume": 205323.0}, {"date": "2008-09-03", "close": 1.16046206, "volume": 646526.0}, {"date": "2008-09-04", "close": 1.1230278, "volume": 63777.0}, {"date": "2008-09-05", "close": 1.06687641, "volume": 332117.0}, {"date": "2008-09-08", "close": 1.06687641, "volume": 77420.0}, {"date": "2008-09-09", "close": 1.06687641, "volume": 416634.0}, {"date": "2008-09-10", "close": 1.02944215, "volume": 146569.0}, {"date": "2008-09-11", "close": 1.01072502, "volume": 322693.0}, {"date": "2008-09-12", "close": 1.10431067, "volume": 102919.0}, {"date": "2008-09-15", "close": 1.01072502, "volume": 85247.0}, {"date": "2008-09-16", "close": 1.04815928, "volume": 157719.0}, {"date": "2008-09-17", "close": 1.16046206, "volume": 226956.0}, {"date": "2008-09-18", "close": 0.95457363, "volume": 88940.0}, {"date": "2008-09-19", "close": 0.95457363, "volume": 1756091.0}, {"date": "2008-09-22", "close": 1.01072502, "volume": 376767.0}, {"date": "2008-09-23", "close": 0.9358565, "volume": 123095.0}, {"date": "2008-09-24", "close": 0.97329076, "volume": 70850.0}, {"date": "2008-09-25", "close": 0.91713937, "volume": 72139.0}, {"date": "2008-09-26", "close": 0.89842224, "volume": 75174.0}, {"date": "2008-09-29", "close": 0.80483659, "volume": 220780.0}, {"date": "2008-09-30", "close": 0.72996807, "volume": 117129.0}, {"date": "2008-10-01", "close": 0.76740233, "volume": 63007.0}, {"date": "2008-10-02", "close": 0.63638242, "volume": 306008.0}, {"date": "2008-10-03", "close": 0.59894816, "volume": 635088.0}, {"date": "2008-10-06", "close": 0.67381668, "volume": 128045.0}, {"date": "2008-10-07", "close": 0.63638242, "volume": 128301.0}, {"date": "2008-10-08", "close": 0.5615139, "volume": 203583.0}, {"date": "2008-10-09", "close": 0.52407964, "volume": 418734.0}, {"date": "2008-10-10", "close": 0.48664538, "volume": 215943.0}, {"date": "2008-10-13", "close": 0.54279677, "volume": 176477.0}, {"date": "2008-10-14", "close": 0.59894816, "volume": 159821.0}, {"date": "2008-10-15", "close": 0.59894816, "volume": 64582.0}, {"date": "2008-10-16", "close": 0.52407964, "volume": 121782.0}, {"date": "2008-10-17", "close": 0.52407964, "volume": 46641.0}, {"date": "2008-10-20", "close": 0.5615139, "volume": 56172.0}, {"date": "2008-10-21", "close": 0.5615139, "volume": 58582.0}, {"date": "2008-10-22", "close": 0.5615139, "volume": 53427.0}, {"date": "2008-10-23", "close": 0.48664538, "volume": 52467.0}, {"date": "2008-10-24", "close": 0.48664538, "volume": 32818.0}, {"date": "2008-10-27", "close": 0.44921112, "volume": 88413.0}, {"date": "2008-10-28", "close": 0.48664538, "volume": 134644.0}, {"date": "2008-10-29", "close": 0.54279677, "volume": 17544.0}, {"date": "2008-10-30", "close": 0.5615139, "volume": 235254.0}, {"date": "2008-10-31", "close": 0.54279677, "volume": 25645.0}, {"date": "2008-11-03", "close": 0.46792825, "volume": 169631.0}, {"date": "2008-11-04", "close": 0.52407964, "volume": 80140.0}, {"date": "2008-11-05", "close": 0.54279677, "volume": 269780.0}, {"date": "2008-11-06", "close": 0.48664538, "volume": 1133828.0}, {"date": "2008-11-07", "close": 0.48664538, "volume": 219132.0}, {"date": "2008-11-10", "close": 0.46792825, "volume": 170312.0}, {"date": "2008-11-11", "close": 0.46792825, "volume": 198938.0}, {"date": "2008-11-12", "close": 0.44921112, "volume": 79732.0}, {"date": "2008-11-13", "close": 0.44921112, "volume": 82278.0}, {"date": "2008-11-14", "close": 0.44921112, "volume": 55557.0}, {"date": "2008-11-17", "close": 0.44921112, "volume": 72185.0}, {"date": "2008-11-18", "close": 0.44921112, "volume": 26448.0}, {"date": "2008-11-19", "close": 0.41177686, "volume": 129139.0}, {"date": "2008-11-20", "close": 0.33690834, "volume": 42742.0}, {"date": "2008-11-21", "close": 0.33690834, "volume": 76159.0}, {"date": "2008-11-24", "close": 0.366855748, "volume": 6051.0}, {"date": "2008-11-25", "close": 0.35562547, "volume": 201915.0}, {"date": "2008-11-26", "close": 0.3743426, "volume": 18699.0}, {"date": "2008-11-27", "close": 0.33690834, "volume": 354221.0}, {"date": "2008-11-28", "close": 0.344395192, "volume": 10685.0}, {"date": "2008-12-01", "close": 0.348138618, "volume": 41406.0}, {"date": "2008-12-02", "close": 0.344395192, "volume": 63578.0}, {"date": "2008-12-03", "close": 0.35562547, "volume": 78438.0}, {"date": "2008-12-04", "close": 0.340651766, "volume": 164983.0}, {"date": "2008-12-05", "close": 0.344395192, "volume": 428346.0}, {"date": "2008-12-08", "close": 0.31819121, "volume": 91734.0}, {"date": "2008-12-09", "close": 0.31819121, "volume": 58604.0}, {"date": "2008-12-10", "close": 0.31819121, "volume": 65044.0}, {"date": "2008-12-11", "close": 0.29947408, "volume": 166149.0}, {"date": "2008-12-12", "close": 0.31819121, "volume": 162427.0}, {"date": "2008-12-15", "close": 0.33690834, "volume": 35036.0}, {"date": "2008-12-16", "close": 0.33690834, "volume": 64445.0}, {"date": "2008-12-17", "close": 0.33690834, "volume": 735.0}, {"date": "2008-12-18", "close": 0.306960932, "volume": 131726.0}, {"date": "2008-12-19", "close": 0.31819121, "volume": 434154.0}, {"date": "2008-12-22", "close": 0.303217506, "volume": 148183.0}, {"date": "2008-12-23", "close": 0.29947408, "volume": 707908.0}, {"date": "2008-12-24", "close": 0.29947408, "volume": 199016.0}, {"date": "2008-12-29", "close": 0.273270098, "volume": 934972.0}, {"date": "2008-12-30", "close": 0.284500376, "volume": 21430.0}, {"date": "2008-12-31", "close": 0.306960932, "volume": 2671.0}, {"date": "2009-01-02", "close": 0.29947408, "volume": 10685.0}, {"date": "2009-01-05", "close": 0.310704358, "volume": 157684.0}, {"date": "2009-01-06", "close": 0.325678062, "volume": 113332.0}, {"date": "2009-01-07", "close": 0.325678062, "volume": 174683.0}, {"date": "2009-01-08", "close": 0.333164914, "volume": 66308.0}, {"date": "2009-01-09", "close": 0.333164914, "volume": 14770.0}, {"date": "2009-01-12", "close": 0.321934636, "volume": 13357.0}, {"date": "2009-01-13", "close": 0.31819121, "volume": 18894.0}, {"date": "2009-01-14", "close": 0.31819121, "volume": 39775.0}, {"date": "2009-01-15", "close": 0.333164914, "volume": 35587.0}, {"date": "2009-01-16", "close": 0.329421488, "volume": 1768.0}, {"date": "2009-01-19", "close": 0.29947408, "volume": 147146.0}, {"date": "2009-01-20", "close": 0.29947408, "volume": 906.0}, {"date": "2009-01-21", "close": 0.288243802, "volume": 7193.0}, {"date": "2009-01-22", "close": 0.28075695, "volume": 32037.0}, {"date": "2009-01-23", "close": 0.26203982, "volume": 54061.0}, {"date": "2009-01-27", "close": 0.258296394, "volume": 29715.0}, {"date": "2009-01-28", "close": 0.24332269, "volume": 49866.0}, {"date": "2009-01-29", "close": 0.228348986, "volume": 22550.0}, {"date": "2009-01-30", "close": 0.273270098, "volume": 86945.0}, {"date": "2009-02-02", "close": 0.28075695, "volume": 53961.0}, {"date": "2009-02-03", "close": 0.273270098, "volume": 47416.0}, {"date": "2009-02-04", "close": 0.31819121, "volume": 92480.0}, {"date": "2009-02-05", "close": 0.295730654, "volume": 152267.0}, {"date": "2009-02-06", "close": 0.31819121, "volume": 65102.0}, {"date": "2009-02-09", "close": 0.333164914, "volume": 7079.0}, {"date": "2009-02-10", "close": 0.33690834, "volume": 33525.0}, {"date": "2009-02-11", "close": 0.344395192, "volume": 21130.0}, {"date": "2009-02-12", "close": 0.33690834, "volume": 3206.0}, {"date": "2009-02-13", "close": 0.35562547, "volume": 27390.0}, {"date": "2009-02-16", "close": 0.39305973, "volume": 21420.0}, {"date": "2009-02-17", "close": 0.348138618, "volume": 70791.0}, {"date": "2009-02-18", "close": 0.351882044, "volume": 29744.0}, {"date": "2009-02-20", "close": 0.31819121, "volume": 36747.0}, {"date": "2009-02-23", "close": 0.31819121, "volume": 15534.0}, {"date": "2009-02-24", "close": 0.29947408, "volume": 15093.0}, {"date": "2009-02-25", "close": 0.29947408, "volume": 68787.0}, {"date": "2009-02-26", "close": 0.29947408, "volume": 26713.0}, {"date": "2009-03-02", "close": 0.28075695, "volume": 62347.0}, {"date": "2009-03-03", "close": 0.28075695, "volume": 8014.0}, {"date": "2009-03-04", "close": 0.273270098, "volume": 16028.0}, {"date": "2009-03-05", "close": 0.28075695, "volume": 16028.0}, {"date": "2009-03-06", "close": 0.269526672, "volume": 10685.0}, {"date": "2009-03-09", "close": 0.273270098, "volume": 11940.0}, {"date": "2009-03-10", "close": 0.26203982, "volume": 154540.0}, {"date": "2009-03-11", "close": 0.269526672, "volume": 179171.0}, {"date": "2009-03-13", "close": 0.28075695, "volume": 73996.0}, {"date": "2009-03-16", "close": 0.284500376, "volume": 19768.0}, {"date": "2009-03-17", "close": 0.284500376, "volume": 59037.0}, {"date": "2009-03-18", "close": 0.28075695, "volume": 71913.0}, {"date": "2009-03-19", "close": 0.284500376, "volume": 130896.0}, {"date": "2009-03-20", "close": 0.295730654, "volume": 28851.0}, {"date": "2009-03-23", "close": 0.295730654, "volume": 40307.0}, {"date": "2009-03-24", "close": 0.310704358, "volume": 75583.0}, {"date": "2009-03-25", "close": 0.306960932, "volume": 21504.0}, {"date": "2009-03-26", "close": 0.29947408, "volume": 200709.0}, {"date": "2009-03-27", "close": 0.303217506, "volume": 67652.0}, {"date": "2009-03-30", "close": 0.29947408, "volume": 88155.0}, {"date": "2009-03-31", "close": 0.29947408, "volume": 5076.0}, {"date": "2009-04-01", "close": 0.28075695, "volume": 575162.0}, {"date": "2009-04-02", "close": 0.284500376, "volume": 3550.0}, {"date": "2009-04-03", "close": 0.295730654, "volume": 23748.0}, {"date": "2009-04-06", "close": 0.29947408, "volume": 142917.0}, {"date": "2009-04-07", "close": 0.29947408, "volume": 71937.0}, {"date": "2009-04-08", "close": 0.291987228, "volume": 16028.0}, {"date": "2009-04-09", "close": 0.284500376, "volume": 9921.0}, {"date": "2009-04-14", "close": 0.29947408, "volume": 107155.0}, {"date": "2009-04-15", "close": 0.295730654, "volume": 86518.0}, {"date": "2009-04-16", "close": 0.314447784, "volume": 407394.0}, {"date": "2009-04-17", "close": 0.3743426, "volume": 535883.0}, {"date": "2009-04-20", "close": 0.44921112, "volume": 727831.0}, {"date": "2009-04-21", "close": 0.43049399, "volume": 277789.0}, {"date": "2009-04-22", "close": 0.43049399, "volume": 102240.0}, {"date": "2009-04-23", "close": 0.43049399, "volume": 107324.0}, {"date": "2009-04-24", "close": 0.41177686, "volume": 117887.0}, {"date": "2009-04-27", "close": 0.41177686, "volume": 163148.0}, {"date": "2009-04-28", "close": 0.43049399, "volume": 8731.0}, {"date": "2009-04-29", "close": 0.43049399, "volume": 78405.0}, {"date": "2009-04-30", "close": 0.46792825, "volume": 396514.0}, {"date": "2009-05-01", "close": 0.44921112, "volume": 127557.0}, {"date": "2009-05-04", "close": 0.44921112, "volume": 461529.0}, {"date": "2009-05-05", "close": 0.46792825, "volume": 119151.0}, {"date": "2009-05-06", "close": 0.43049399, "volume": 114334.0}, {"date": "2009-05-07", "close": 0.48664538, "volume": 308719.0}, {"date": "2009-05-08", "close": 0.50536251, "volume": 72420.0}, {"date": "2009-05-11", "close": 0.50536251, "volume": 252504.0}, {"date": "2009-05-12", "close": 0.48664538, "volume": 48976.0}, {"date": "2009-05-13", "close": 0.54279677, "volume": 230421.0}, {"date": "2009-05-14", "close": 0.52407964, "volume": 300411.0}, {"date": "2009-05-15", "close": 0.48664538, "volume": 129374.0}, {"date": "2009-05-18", "close": 0.52407964, "volume": 116081.0}, {"date": "2009-05-19", "close": 0.52407964, "volume": 639766.0}, {"date": "2009-05-20", "close": 0.52407964, "volume": 119905.0}, {"date": "2009-05-21", "close": 0.50536251, "volume": 489133.0}, {"date": "2009-05-22", "close": 0.48664538, "volume": 167981.0}, {"date": "2009-05-25", "close": 0.39305973, "volume": 574862.0}, {"date": "2009-05-26", "close": 0.41177686, "volume": 359831.0}, {"date": "2009-05-27", "close": 0.41177686, "volume": 284122.0}, {"date": "2009-05-28", "close": 0.41177686, "volume": 69267.0}, {"date": "2009-05-29", "close": 0.41177686, "volume": 215980.0}, {"date": "2009-06-01", "close": 0.43049399, "volume": 245369.0}, {"date": "2009-06-02", "close": 0.50536251, "volume": 8089984.0}, {"date": "2009-06-03", "close": 0.48664538, "volume": 508825.0}, {"date": "2009-06-04", "close": 0.48664538, "volume": 296493.0}, {"date": "2009-06-05", "close": 0.48664538, "volume": 1275878.0}, {"date": "2009-06-09", "close": 0.48664538, "volume": 354929.0}, {"date": "2009-06-10", "close": 0.52407964, "volume": 1520874.0}, {"date": "2009-06-11", "close": 0.54279677, "volume": 1916741.0}, {"date": "2009-06-12", "close": 0.52407964, "volume": 301714.0}, {"date": "2009-06-15", "close": 0.50536251, "volume": 294230.0}, {"date": "2009-06-16", "close": 0.50536251, "volume": 136573.0}, {"date": "2009-06-17", "close": 0.48664538, "volume": 226246.0}, {"date": "2009-06-18", "close": 0.46792825, "volume": 24042.0}, {"date": "2009-06-19", "close": 0.44921112, "volume": 752450.0}, {"date": "2009-06-22", "close": 0.44921112, "volume": 94521.0}, {"date": "2009-06-23", "close": 0.43049399, "volume": 160671.0}, {"date": "2009-06-24", "close": 0.41177686, "volume": 205930.0}, {"date": "2009-06-25", "close": 0.43049399, "volume": 69285.0}, {"date": "2009-06-26", "close": 0.44921112, "volume": 81476.0}, {"date": "2009-06-29", "close": 0.41177686, "volume": 178092.0}, {"date": "2009-06-30", "close": 0.41177686, "volume": 349185.0}, {"date": "2009-07-01", "close": 0.41177686, "volume": 300992.0}, {"date": "2009-07-02", "close": 0.41177686, "volume": 71942.0}, {"date": "2009-07-03", "close": 0.39305973, "volume": 142733.0}, {"date": "2009-07-06", "close": 0.41177686, "volume": 145562.0}, {"date": "2009-07-07", "close": 0.44921112, "volume": 6014.0}, {"date": "2009-07-08", "close": 0.39305973, "volume": 31626.0}, {"date": "2009-07-09", "close": 0.39305973, "volume": 16643.0}, {"date": "2009-07-10", "close": 0.39305973, "volume": 62830.0}, {"date": "2009-07-13", "close": 0.39305973, "volume": 23668.0}, {"date": "2009-07-14", "close": 0.39305973, "volume": 33498.0}, {"date": "2009-07-15", "close": 0.41177686, "volume": 54226.0}, {"date": "2009-07-16", "close": 0.39305973, "volume": 101081.0}, {"date": "2009-07-17", "close": 0.41177686, "volume": 119171.0}, {"date": "2009-07-20", "close": 0.44921112, "volume": 79681.0}, {"date": "2009-07-21", "close": 0.44921112, "volume": 55297.0}, {"date": "2009-07-22", "close": 0.43049399, "volume": 92562.0}, {"date": "2009-07-23", "close": 0.41177686, "volume": 157610.0}, {"date": "2009-07-24", "close": 0.46792825, "volume": 1417056.0}, {"date": "2009-07-27", "close": 0.48664538, "volume": 674946.0}, {"date": "2009-07-28", "close": 0.46792825, "volume": 144241.0}, {"date": "2009-07-29", "close": 0.43049399, "volume": 214070.0}, {"date": "2009-07-30", "close": 0.43049399, "volume": 23882.0}, {"date": "2009-07-31", "close": 0.39305973, "volume": 326567.0}, {"date": "2009-08-03", "close": 0.43049399, "volume": 283364.0}, {"date": "2009-08-04", "close": 0.43049399, "volume": 416586.0}, {"date": "2009-08-05", "close": 0.43049399, "volume": 221579.0}, {"date": "2009-08-06", "close": 0.43049399, "volume": 196106.0}, {"date": "2009-08-07", "close": 0.43049399, "volume": 164024.0}, {"date": "2009-08-10", "close": 0.43049399, "volume": 205694.0}, {"date": "2009-08-11", "close": 0.43049399, "volume": 216118.0}, {"date": "2009-08-12", "close": 0.41177686, "volume": 186818.0}, {"date": "2009-08-13", "close": 0.41177686, "volume": 521699.0}, {"date": "2009-08-14", "close": 0.39305973, "volume": 191861.0}, {"date": "2009-08-17", "close": 0.41177686, "volume": 98155.0}, {"date": "2009-08-18", "close": 0.39305973, "volume": 71325.0}, {"date": "2009-08-19", "close": 0.39305973, "volume": 94590.0}, {"date": "2009-08-20", "close": 0.39305973, "volume": 112986.0}, {"date": "2009-08-21", "close": 0.41177686, "volume": 162954.0}, {"date": "2009-08-24", "close": 0.41177686, "volume": 390847.0}, {"date": "2009-08-25", "close": 0.43049399, "volume": 172854.0}, {"date": "2009-08-26", "close": 0.43049399, "volume": 50787.0}, {"date": "2009-08-27", "close": 0.41177686, "volume": 534387.0}, {"date": "2009-08-28", "close": 0.41177686, "volume": 285789.0}, {"date": "2009-08-31", "close": 0.43049399, "volume": 247301.0}, {"date": "2009-09-01", "close": 0.43049399, "volume": 267049.0}, {"date": "2009-09-02", "close": 0.39305973, "volume": 395242.0}, {"date": "2009-09-03", "close": 0.41177686, "volume": 73999.0}, {"date": "2009-09-04", "close": 0.41177686, "volume": 14599.0}, {"date": "2009-09-07", "close": 0.39305973, "volume": 107655.0}, {"date": "2009-09-08", "close": 0.41177686, "volume": 79767.0}, {"date": "2009-09-09", "close": 0.39305973, "volume": 102489.0}, {"date": "2009-09-10", "close": 0.50536251, "volume": 2069143.0}, {"date": "2009-09-11", "close": 0.48664538, "volume": 706499.0}, {"date": "2009-09-14", "close": 0.46792825, "volume": 369701.0}, {"date": "2009-09-15", "close": 0.44921112, "volume": 145604.0}, {"date": "2009-09-16", "close": 0.48664538, "volume": 126005.0}, {"date": "2009-09-17", "close": 0.46792825, "volume": 547450.0}, {"date": "2009-09-18", "close": 0.48664538, "volume": 936121.0}, {"date": "2009-09-21", "close": 0.46792825, "volume": 328576.0}, {"date": "2009-09-22", "close": 0.46792825, "volume": 167816.0}, {"date": "2009-09-23", "close": 0.48664538, "volume": 266205.0}, {"date": "2009-09-24", "close": 0.50536251, "volume": 949173.0}, {"date": "2009-09-25", "close": 0.52407964, "volume": 299073.0}, {"date": "2009-09-28", "close": 0.50536251, "volume": 324627.0}, {"date": "2009-09-29", "close": 0.50536251, "volume": 139010.0}, {"date": "2009-09-30", "close": 0.50536251, "volume": 337991.0}, {"date": "2009-10-01", "close": 0.46792825, "volume": 48590.0}, {"date": "2009-10-02", "close": 0.44921112, "volume": 385514.0}, {"date": "2009-10-05", "close": 0.44921112, "volume": 150377.0}, {"date": "2009-10-06", "close": 0.44921112, "volume": 319151.0}, {"date": "2009-10-07", "close": 0.46792825, "volume": 85784.0}, {"date": "2009-10-08", "close": 0.44921112, "volume": 210322.0}, {"date": "2009-10-09", "close": 0.46792825, "volume": 98133.0}, {"date": "2009-10-12", "close": 0.46792825, "volume": 70971.0}, {"date": "2009-10-13", "close": 0.46792825, "volume": 49246.0}, {"date": "2009-10-14", "close": 0.46792825, "volume": 64478.0}, {"date": "2009-10-15", "close": 0.44921112, "volume": 5507842.0}, {"date": "2009-10-16", "close": 0.44921112, "volume": 224821.0}, {"date": "2009-10-19", "close": 0.44921112, "volume": 67526.0}, {"date": "2009-10-20", "close": 0.46792825, "volume": 229469.0}, {"date": "2009-10-21", "close": 0.46792825, "volume": 3872817.0}, {"date": "2009-10-22", "close": 0.48664538, "volume": 132584.0}, {"date": "2009-10-23", "close": 0.48664538, "volume": 65276.0}, {"date": "2009-10-26", "close": 0.48664538, "volume": 86597.0}, {"date": "2009-10-27", "close": 0.48664538, "volume": 47470.0}, {"date": "2009-10-28", "close": 0.48664538, "volume": 52626.0}, {"date": "2009-10-29", "close": 0.44921112, "volume": 213770.0}, {"date": "2009-10-30", "close": 0.46792825, "volume": 103125.0}, {"date": "2009-11-02", "close": 0.44921112, "volume": 383238.0}, {"date": "2009-11-03", "close": 0.46792825, "volume": 178766.0}, {"date": "2009-11-04", "close": 0.46792825, "volume": 47330.0}, {"date": "2009-11-05", "close": 0.46792825, "volume": 2671.0}, {"date": "2009-11-06", "close": 0.46792825, "volume": 295249.0}, {"date": "2009-11-09", "close": 0.44921112, "volume": 122330.0}, {"date": "2009-11-10", "close": 0.44921112, "volume": 63172.0}, {"date": "2009-11-11", "close": 0.44921112, "volume": 108890.0}, {"date": "2009-11-12", "close": 0.41177686, "volume": 648153.0}, {"date": "2009-11-13", "close": 0.41177686, "volume": 152930.0}, {"date": "2009-11-16", "close": 0.39305973, "volume": 931691.0}, {"date": "2009-11-17", "close": 0.41177686, "volume": 156007.0}, {"date": "2009-11-18", "close": 0.43049399, "volume": 123242.0}, {"date": "2009-11-19", "close": 0.44921112, "volume": 326350.0}, {"date": "2009-11-20", "close": 0.44921112, "volume": 178259.0}, {"date": "2009-11-23", "close": 0.44921112, "volume": 148652.0}, {"date": "2009-11-24", "close": 0.43049399, "volume": 849969.0}, {"date": "2009-11-25", "close": 0.43049399, "volume": 106716.0}, {"date": "2009-11-26", "close": 0.41177686, "volume": 108190.0}, {"date": "2009-11-27", "close": 0.39305973, "volume": 289663.0}, {"date": "2009-11-30", "close": 0.41177686, "volume": 806748.0}, {"date": "2009-12-01", "close": 0.41177686, "volume": 651016.0}, {"date": "2009-12-02", "close": 0.41177686, "volume": 117542.0}, {"date": "2009-12-03", "close": 0.41177686, "volume": 30082.0}, {"date": "2009-12-04", "close": 0.41177686, "volume": 183041.0}, {"date": "2009-12-07", "close": 0.41177686, "volume": 94833.0}, {"date": "2009-12-08", "close": 0.43049399, "volume": 7442.0}, {"date": "2009-12-09", "close": 0.39305973, "volume": 283163.0}, {"date": "2009-12-10", "close": 0.39305973, "volume": 13359.0}, {"date": "2009-12-11", "close": 0.39305973, "volume": 40605.0}, {"date": "2009-12-14", "close": 0.39305973, "volume": 124059.0}, {"date": "2009-12-15", "close": 0.39305973, "volume": 40029.0}, {"date": "2009-12-16", "close": 0.3743426, "volume": 40112.0}, {"date": "2009-12-17", "close": 0.3743426, "volume": 1982.0}, {"date": "2009-12-18", "close": 0.39305973, "volume": 21123.0}, {"date": "2009-12-21", "close": 0.3743426, "volume": 291377.0}, {"date": "2009-12-22", "close": 0.3743426, "volume": 347943.0}, {"date": "2009-12-23", "close": 0.370599174, "volume": 235079.0}, {"date": "2009-12-24", "close": 0.370599174, "volume": 5343.0}, {"date": "2009-12-29", "close": 0.35562547, "volume": 182999.0}, {"date": "2009-12-30", "close": 0.35562547, "volume": 44355.0}, {"date": "2009-12-31", "close": 0.359368896, "volume": 62759.0}, {"date": "2010-01-04", "close": 0.35562547, "volume": 18580.0}, {"date": "2010-01-05", "close": 0.366855748, "volume": 111790.0}, {"date": "2010-01-06", "close": 0.3743426, "volume": 36731.0}, {"date": "2010-01-07", "close": 0.3743426, "volume": 339667.0}, {"date": "2010-01-08", "close": 0.3743426, "volume": 289788.0}, {"date": "2010-01-11", "close": 0.3743426, "volume": 207390.0}, {"date": "2010-01-12", "close": 0.366855748, "volume": 44249.0}, {"date": "2010-01-15", "close": 0.3743426, "volume": 83295.0}, {"date": "2010-01-18", "close": 0.366855748, "volume": 26713.0}, {"date": "2010-01-19", "close": 0.370599174, "volume": 33174.0}, {"date": "2010-01-20", "close": 0.363112322, "volume": 84046.0}, {"date": "2010-01-21", "close": 0.41177686, "volume": 17389233.0}, {"date": "2010-01-22", "close": 0.39305973, "volume": 1131263.0}, {"date": "2010-01-25", "close": 0.43049399, "volume": 932254.0}, {"date": "2010-01-27", "close": 0.44921112, "volume": 728276.0}, {"date": "2010-01-28", "close": 0.44921112, "volume": 804344.0}, {"date": "2010-01-29", "close": 0.43049399, "volume": 323233.0}, {"date": "2010-02-01", "close": 0.43049399, "volume": 195411.0}, {"date": "2010-02-02", "close": 0.43049399, "volume": 139452.0}, {"date": "2010-02-03", "close": 0.43049399, "volume": 105265.0}, {"date": "2010-02-04", "close": 0.43049399, "volume": 295184.0}, {"date": "2010-02-05", "close": 0.39305973, "volume": 49814.0}, {"date": "2010-02-08", "close": 0.3743426, "volume": 26713.0}, {"date": "2010-02-09", "close": 0.39305973, "volume": 17761.0}, {"date": "2010-02-10", "close": 0.3743426, "volume": 24716.0}, {"date": "2010-02-11", "close": 0.3743426, "volume": 50845.0}, {"date": "2010-02-15", "close": 0.41177686, "volume": 332730.0}, {"date": "2010-02-16", "close": 0.41177686, "volume": 37672.0}, {"date": "2010-02-17", "close": 0.41177686, "volume": 240956.0}, {"date": "2010-02-18", "close": 0.41177686, "volume": 119049.0}, {"date": "2010-02-19", "close": 0.43049399, "volume": 191002.0}, {"date": "2010-02-22", "close": 0.44921112, "volume": 158727.0}, {"date": "2010-02-23", "close": 0.46792825, "volume": 774959.0}, {"date": "2010-02-24", "close": 0.43049399, "volume": 173504.0}, {"date": "2010-02-25", "close": 0.43049399, "volume": 317891.0}, {"date": "2010-02-26", "close": 0.43049399, "volume": 12272.0}, {"date": "2010-03-01", "close": 0.43049399, "volume": 113805.0}, {"date": "2010-03-02", "close": 0.41177686, "volume": 11757.0}, {"date": "2010-03-03", "close": 0.41177686, "volume": 247156.0}, {"date": "2010-03-04", "close": 0.41177686, "volume": 73586.0}, {"date": "2010-03-05", "close": 0.41177686, "volume": 232897.0}, {"date": "2010-03-08", "close": 0.39305973, "volume": 75065.0}, {"date": "2010-03-11", "close": 0.41177686, "volume": 70707.0}, {"date": "2010-03-12", "close": 0.41177686, "volume": 127290.0}, {"date": "2010-03-15", "close": 0.39305973, "volume": 119142.0}, {"date": "2010-03-16", "close": 0.39305973, "volume": 15227.0}, {"date": "2010-03-17", "close": 0.41177686, "volume": 245129.0}, {"date": "2010-03-18", "close": 0.44921112, "volume": 633304.0}, {"date": "2010-03-19", "close": 0.46792825, "volume": 186994.0}, {"date": "2010-03-22", "close": 0.44921112, "volume": 71859.0}, {"date": "2010-03-23", "close": 0.44921112, "volume": 171014.0}, {"date": "2010-03-24", "close": 0.46792825, "volume": 290492.0}, {"date": "2010-03-25", "close": 0.46792825, "volume": 292664.0}, {"date": "2010-03-26", "close": 0.46792825, "volume": 22756.0}, {"date": "2010-03-29", "close": 0.48664538, "volume": 132253.0}, {"date": "2010-03-30", "close": 0.50536251, "volume": 452581.0}, {"date": "2010-03-31", "close": 0.48664538, "volume": 67142.0}, {"date": "2010-04-01", "close": 0.48664538, "volume": 129488.0}, {"date": "2010-04-06", "close": 0.48664538, "volume": 367657.0}, {"date": "2010-04-07", "close": 0.48664538, "volume": 178982.0}, {"date": "2010-04-08", "close": 0.50536251, "volume": 62496.0}, {"date": "2010-04-09", "close": 0.48664538, "volume": 58012.0}, {"date": "2010-04-12", "close": 0.54279677, "volume": 535507.0}, {"date": "2010-04-13", "close": 0.58023103, "volume": 503450.0}, {"date": "2010-04-14", "close": 0.54279677, "volume": 320706.0}, {"date": "2010-04-15", "close": 0.5615139, "volume": 113537.0}, {"date": "2010-04-16", "close": 0.54279677, "volume": 304614.0}, {"date": "2010-04-19", "close": 0.54279677, "volume": 237782.0}, {"date": "2010-04-20", "close": 0.54279677, "volume": 195323.0}, {"date": "2010-04-21", "close": 0.54279677, "volume": 97173.0}, {"date": "2010-04-22", "close": 0.54279677, "volume": 245264.0}, {"date": "2010-04-23", "close": 0.54279677, "volume": 36063.0}, {"date": "2010-04-27", "close": 0.52407964, "volume": 96797.0}, {"date": "2010-04-28", "close": 0.50536251, "volume": 199465.0}, {"date": "2010-04-29", "close": 0.50536251, "volume": 92072.0}, {"date": "2010-04-30", "close": 0.52407964, "volume": 5343.0}, {"date": "2010-05-03", "close": 0.52407964, "volume": 606535.0}, {"date": "2010-05-04", "close": 0.50536251, "volume": 227153.0}, {"date": "2010-05-05", "close": 0.50536251, "volume": 248901.0}, {"date": "2010-05-06", "close": 0.50536251, "volume": 135678.0}, {"date": "2010-05-07", "close": 0.48664538, "volume": 408129.0}, {"date": "2010-05-10", "close": 0.52407964, "volume": 348186.0}, {"date": "2010-05-11", "close": 0.50536251, "volume": 135063.0}, {"date": "2010-05-12", "close": 0.50536251, "volume": 346434.0}, {"date": "2010-05-13", "close": 0.50536251, "volume": 138910.0}, {"date": "2010-05-14", "close": 0.50536251, "volume": 156317.0}, {"date": "2010-05-17", "close": 0.48664538, "volume": 164288.0}, {"date": "2010-05-18", "close": 0.48664538, "volume": 164223.0}, {"date": "2010-05-19", "close": 0.46792825, "volume": 75789.0}, {"date": "2010-05-20", "close": 0.43049399, "volume": 30453.0}, {"date": "2010-05-21", "close": 0.44921112, "volume": 259479.0}, {"date": "2010-05-24", "close": 0.44921112, "volume": 42742.0}, {"date": "2010-05-25", "close": 0.43049399, "volume": 40044.0}, {"date": "2010-05-26", "close": 0.43049399, "volume": 126566.0}, {"date": "2010-05-27", "close": 0.44921112, "volume": 86285.0}, {"date": "2010-05-28", "close": 0.48664538, "volume": 133925.0}, {"date": "2010-05-31", "close": 0.48664538, "volume": 82770.0}, {"date": "2010-06-01", "close": 0.44921112, "volume": 84811.0}, {"date": "2010-06-02", "close": 0.43049399, "volume": 61594.0}, {"date": "2010-06-03", "close": 0.46792825, "volume": 140980.0}, {"date": "2010-06-04", "close": 0.44921112, "volume": 116099.0}, {"date": "2010-06-07", "close": 0.44921112, "volume": 349947.0}, {"date": "2010-06-09", "close": 0.41177686, "volume": 15227.0}, {"date": "2010-06-10", "close": 0.41177686, "volume": 168036.0}, {"date": "2010-06-11", "close": 0.44921112, "volume": 450630.0}, {"date": "2010-06-15", "close": 0.43049399, "volume": 70434.0}, {"date": "2010-06-16", "close": 0.43049399, "volume": 15038.0}, {"date": "2010-06-17", "close": 0.43049399, "volume": 401.0}, {"date": "2010-06-18", "close": 0.44921112, "volume": 231438.0}, {"date": "2010-06-21", "close": 0.44921112, "volume": 94287.0}, {"date": "2010-06-22", "close": 0.44921112, "volume": 46806.0}, {"date": "2010-06-23", "close": 0.43049399, "volume": 190727.0}, {"date": "2010-06-24", "close": 0.43049399, "volume": 235479.0}, {"date": "2010-06-25", "close": 0.41177686, "volume": 11487.0}, {"date": "2010-06-28", "close": 0.41177686, "volume": 70617.0}, {"date": "2010-06-29", "close": 0.39305973, "volume": 30186.0}, {"date": "2010-06-30", "close": 0.359368896, "volume": 286806.0}, {"date": "2010-07-01", "close": 0.3743426, "volume": 65448.0}, {"date": "2010-07-02", "close": 0.366855748, "volume": 178025.0}, {"date": "2010-07-05", "close": 0.363112322, "volume": 21758.0}, {"date": "2010-07-06", "close": 0.370599174, "volume": 12208.0}, {"date": "2010-07-07", "close": 0.39305973, "volume": 279380.0}, {"date": "2010-07-08", "close": 0.43049399, "volume": 198833.0}, {"date": "2010-07-09", "close": 0.44921112, "volume": 309679.0}, {"date": "2010-07-12", "close": 0.44921112, "volume": 176220.0}, {"date": "2010-07-13", "close": 0.44921112, "volume": 133514.0}, {"date": "2010-07-14", "close": 0.44921112, "volume": 330011.0}, {"date": "2010-07-15", "close": 0.43049399, "volume": 375806.0}, {"date": "2010-07-16", "close": 0.44921112, "volume": 84025.0}, {"date": "2010-07-20", "close": 0.44921112, "volume": 287170.0}, {"date": "2010-07-21", "close": 0.46792825, "volume": 163031.0}, {"date": "2010-07-22", "close": 0.48664538, "volume": 146924.0}, {"date": "2010-07-23", "close": 0.46792825, "volume": 179715.0}, {"date": "2010-07-26", "close": 0.50536251, "volume": 242851.0}, {"date": "2010-07-27", "close": 0.54279677, "volume": 475425.0}, {"date": "2010-07-28", "close": 0.58023103, "volume": 235616.0}, {"date": "2010-07-29", "close": 0.52407964, "volume": 276349.0}, {"date": "2010-07-30", "close": 0.52407964, "volume": 178941.0}, {"date": "2010-08-02", "close": 0.52407964, "volume": 84009.0}, {"date": "2010-08-03", "close": 0.5615139, "volume": 85878.0}, {"date": "2010-08-04", "close": 0.52407964, "volume": 69455.0}, {"date": "2010-08-05", "close": 0.54279677, "volume": 63182.0}, {"date": "2010-08-06", "close": 0.52407964, "volume": 5343.0}, {"date": "2010-08-09", "close": 0.52407964, "volume": 732179.0}, {"date": "2010-08-10", "close": 0.50536251, "volume": 117539.0}, {"date": "2010-08-11", "close": 0.50536251, "volume": 9149.0}, {"date": "2010-08-12", "close": 0.48664538, "volume": 149195.0}, {"date": "2010-08-13", "close": 0.52407964, "volume": 86819.0}, {"date": "2010-08-16", "close": 0.54279677, "volume": 439925.0}, {"date": "2010-08-17", "close": 0.5615139, "volume": 1189582.0}, {"date": "2010-08-18", "close": 0.58023103, "volume": 2161580.0}, {"date": "2010-08-19", "close": 0.54279677, "volume": 617624.0}, {"date": "2010-08-20", "close": 0.54279677, "volume": 120371.0}, {"date": "2010-08-23", "close": 0.5615139, "volume": 148203.0}, {"date": "2010-08-24", "close": 0.5615139, "volume": 546118.0}, {"date": "2010-08-25", "close": 0.5615139, "volume": 424297.0}, {"date": "2010-08-26", "close": 0.5615139, "volume": 566009.0}, {"date": "2010-08-27", "close": 0.58023103, "volume": 413606.0}, {"date": "2010-08-30", "close": 0.58023103, "volume": 365815.0}, {"date": "2010-08-31", "close": 0.5615139, "volume": 105110.0}, {"date": "2010-09-01", "close": 0.58023103, "volume": 323301.0}, {"date": "2010-09-02", "close": 0.58023103, "volume": 151599.0}, {"date": "2010-09-03", "close": 0.63638242, "volume": 666025.0}, {"date": "2010-09-06", "close": 0.69253381, "volume": 1103257.0}, {"date": "2010-09-07", "close": 0.72996807, "volume": 886657.0}, {"date": "2010-09-08", "close": 0.69253381, "volume": 1206454.0}, {"date": "2010-09-09", "close": 0.72996807, "volume": 966035.0}, {"date": "2010-09-10", "close": 0.71125094, "volume": 157160.0}, {"date": "2010-09-13", "close": 0.69253381, "volume": 262594.0}, {"date": "2010-09-14", "close": 0.76740233, "volume": 1594967.0}, {"date": "2010-09-15", "close": 0.80483659, "volume": 704203.0}, {"date": "2010-09-16", "close": 0.7486852, "volume": 333572.0}, {"date": "2010-09-17", "close": 0.82355372, "volume": 1700189.0}, {"date": "2010-09-20", "close": 0.82355372, "volume": 1789884.0}, {"date": "2010-09-21", "close": 0.84227085, "volume": 557732.0}, {"date": "2010-09-22", "close": 0.86098798, "volume": 248449.0}, {"date": "2010-09-23", "close": 0.84227085, "volume": 488808.0}, {"date": "2010-09-24", "close": 0.89842224, "volume": 2557105.0}, {"date": "2010-09-27", "close": 0.91713937, "volume": 2423637.0}, {"date": "2010-09-28", "close": 0.95457363, "volume": 628603.0}, {"date": "2010-09-29", "close": 0.95457363, "volume": 766425.0}, {"date": "2010-09-30", "close": 1.02944215, "volume": 1824052.0}, {"date": "2010-10-01", "close": 1.08559354, "volume": 821155.0}, {"date": "2010-10-04", "close": 1.06687641, "volume": 717357.0}, {"date": "2010-10-05", "close": 1.02944215, "volume": 746626.0}, {"date": "2010-10-06", "close": 1.10431067, "volume": 5413656.0}, {"date": "2010-10-07", "close": 1.19789632, "volume": 1519979.0}, {"date": "2010-10-08", "close": 1.17917919, "volume": 857878.0}, {"date": "2010-10-11", "close": 1.19789632, "volume": 1088213.0}, {"date": "2010-10-12", "close": 1.1230278, "volume": 1023081.0}, {"date": "2010-10-13", "close": 1.1230278, "volume": 535859.0}, {"date": "2010-10-14", "close": 1.17917919, "volume": 823598.0}, {"date": "2010-10-15", "close": 1.17917919, "volume": 561126.0}, {"date": "2010-10-18", "close": 1.16046206, "volume": 473239.0}, {"date": "2010-10-19", "close": 1.16046206, "volume": 272261.0}, {"date": "2010-10-20", "close": 1.08559354, "volume": 1196907.0}, {"date": "2010-10-21", "close": 1.08559354, "volume": 575846.0}, {"date": "2010-10-22", "close": 1.04815928, "volume": 806771.0}, {"date": "2010-10-25", "close": 1.04815928, "volume": 430894.0}, {"date": "2010-10-26", "close": 1.1230278, "volume": 614414.0}, {"date": "2010-10-27", "close": 1.08559354, "volume": 357517.0}, {"date": "2010-10-28", "close": 1.10431067, "volume": 263884.0}, {"date": "2010-10-29", "close": 1.06687641, "volume": 366891.0}, {"date": "2010-11-01", "close": 1.10431067, "volume": 17247495.0}, {"date": "2010-11-02", "close": 1.06687641, "volume": 92454.0}, {"date": "2010-11-03", "close": 1.08559354, "volume": 32565.0}, {"date": "2010-11-04", "close": 1.06687641, "volume": 73437.0}, {"date": "2010-11-05", "close": 1.04815928, "volume": 117289.0}, {"date": "2010-11-08", "close": 1.02944215, "volume": 448666.0}, {"date": "2010-11-09", "close": 0.99200789, "volume": 266420.0}, {"date": "2010-11-10", "close": 1.01072502, "volume": 302891.0}, {"date": "2010-11-11", "close": 1.1230278, "volume": 1046118.0}, {"date": "2010-11-12", "close": 1.10431067, "volume": 539116.0}, {"date": "2010-11-15", "close": 1.06687641, "volume": 162162.0}, {"date": "2010-11-16", "close": 1.01072502, "volume": 301613.0}, {"date": "2010-11-17", "close": 0.91713937, "volume": 940505.0}, {"date": "2010-11-18", "close": 0.91713937, "volume": 502336.0}, {"date": "2010-11-19", "close": 0.91713937, "volume": 343957.0}, {"date": "2010-11-22", "close": 0.9358565, "volume": 509732.0}, {"date": "2010-11-23", "close": 0.91713937, "volume": 189519.0}, {"date": "2010-11-24", "close": 0.95457363, "volume": 508884.0}, {"date": "2010-11-25", "close": 0.9358565, "volume": 461884.0}, {"date": "2010-11-26", "close": 0.97329076, "volume": 213547.0}, {"date": "2010-11-29", "close": 0.97329076, "volume": 330685.0}, {"date": "2010-11-30", "close": 0.97329076, "volume": 1383224.0}, {"date": "2010-12-01", "close": 0.97329076, "volume": 212721.0}, {"date": "2010-12-02", "close": 1.04815928, "volume": 942596.0}, {"date": "2010-12-03", "close": 1.04815928, "volume": 295539.0}, {"date": "2010-12-06", "close": 1.04815928, "volume": 166688.0}, {"date": "2010-12-07", "close": 1.06687641, "volume": 1550491.0}, {"date": "2010-12-08", "close": 1.21661345, "volume": 5408995.0}, {"date": "2010-12-09", "close": 1.23533058, "volume": 2424556.0}, {"date": "2010-12-10", "close": 1.25404771, "volume": 1148425.0}, {"date": "2010-12-13", "close": 1.34763336, "volume": 2802383.0}, {"date": "2010-12-14", "close": 1.3101991, "volume": 887127.0}, {"date": "2010-12-15", "close": 1.3101991, "volume": 289521.0}, {"date": "2010-12-16", "close": 1.32891623, "volume": 374680.0}, {"date": "2010-12-17", "close": 1.29148197, "volume": 323950.0}, {"date": "2010-12-20", "close": 1.27276484, "volume": 188260.0}, {"date": "2010-12-21", "close": 1.32891623, "volume": 919079.0}, {"date": "2010-12-22", "close": 1.29148197, "volume": 243620.0}, {"date": "2010-12-23", "close": 1.27276484, "volume": 448088.0}, {"date": "2010-12-24", "close": 1.23533058, "volume": 318500.0}, {"date": "2010-12-29", "close": 1.17917919, "volume": 395880.0}, {"date": "2010-12-30", "close": 1.19789632, "volume": 613664.0}, {"date": "2010-12-31", "close": 1.23533058, "volume": 118482.0}, {"date": "2011-01-04", "close": 1.21661345, "volume": 721729.0}, {"date": "2011-01-05", "close": 1.17917919, "volume": 200272.0}, {"date": "2011-01-06", "close": 1.19789632, "volume": 278113.0}, {"date": "2011-01-07", "close": 1.17917919, "volume": 463090.0}, {"date": "2011-01-10", "close": 1.16046206, "volume": 172115.0}, {"date": "2011-01-11", "close": 1.1230278, "volume": 396068.0}, {"date": "2011-01-12", "close": 1.16046206, "volume": 123498.0}, {"date": "2011-01-13", "close": 1.27276484, "volume": 1423644.0}, {"date": "2011-01-14", "close": 1.25404771, "volume": 281181.0}, {"date": "2011-01-17", "close": 1.21661345, "volume": 494854.0}, {"date": "2011-01-18", "close": 1.19789632, "volume": 406208.0}, {"date": "2011-01-19", "close": 1.21661345, "volume": 163284.0}, {"date": "2011-01-20", "close": 1.19789632, "volume": 346350.0}, {"date": "2011-01-21", "close": 1.1230278, "volume": 1015693.0}, {"date": "2011-01-24", "close": 1.14174493, "volume": 264288.0}, {"date": "2011-01-25", "close": 1.23533058, "volume": 585765.0}, {"date": "2011-01-27", "close": 1.23533058, "volume": 965637.0}, {"date": "2011-01-28", "close": 1.19789632, "volume": 259654.0}, {"date": "2011-01-31", "close": 1.17917919, "volume": 91373.0}, {"date": "2011-02-01", "close": 1.23533058, "volume": 363022.0}, {"date": "2011-02-02", "close": 1.3101991, "volume": 2019831.0}, {"date": "2011-02-03", "close": 1.29148197, "volume": 655403.0}, {"date": "2011-02-04", "close": 1.3101991, "volume": 1345791.0}, {"date": "2011-02-07", "close": 1.36635049, "volume": 1038225.0}, {"date": "2011-02-08", "close": 1.38506762, "volume": 906327.0}, {"date": "2011-02-09", "close": 1.38506762, "volume": 1056274.0}, {"date": "2011-02-10", "close": 1.45993614, "volume": 1912566.0}, {"date": "2011-02-11", "close": 1.3101991, "volume": 1862328.0}, {"date": "2011-02-14", "close": 1.32891623, "volume": 1566241.0}, {"date": "2011-02-15", "close": 1.3101991, "volume": 551699.0}, {"date": "2011-02-16", "close": 1.29148197, "volume": 550578.0}, {"date": "2011-02-17", "close": 1.3101991, "volume": 275193.0}, {"date": "2011-02-18", "close": 1.3101991, "volume": 152678.0}, {"date": "2011-02-21", "close": 1.3101991, "volume": 292739.0}, {"date": "2011-02-22", "close": 1.17917919, "volume": 677784.0}, {"date": "2011-02-23", "close": 1.19789632, "volume": 1218640.0}, {"date": "2011-02-24", "close": 1.21661345, "volume": 414899.0}, {"date": "2011-02-25", "close": 1.29148197, "volume": 359060.0}, {"date": "2011-02-28", "close": 1.27276484, "volume": 166289.0}, {"date": "2011-03-01", "close": 1.25404771, "volume": 279985.0}, {"date": "2011-03-02", "close": 1.27276484, "volume": 319125.0}, {"date": "2011-03-03", "close": 1.21661345, "volume": 355943.0}, {"date": "2011-03-04", "close": 1.23533058, "volume": 374384.0}, {"date": "2011-03-07", "close": 1.19789632, "volume": 771225.0}, {"date": "2011-03-08", "close": 1.21661345, "volume": 692364.0}, {"date": "2011-03-09", "close": 1.21661345, "volume": 730606.0}, {"date": "2011-03-10", "close": 1.16046206, "volume": 531597.0}, {"date": "2011-03-11", "close": 1.14174493, "volume": 415773.0}, {"date": "2011-03-14", "close": 1.02944215, "volume": 415887.0}, {"date": "2011-03-15", "close": 1.06687641, "volume": 1341359.0}, {"date": "2011-03-16", "close": 1.04815928, "volume": 154260.0}, {"date": "2011-03-17", "close": 1.04815928, "volume": 158643.0}, {"date": "2011-03-18", "close": 1.08559354, "volume": 137141.0}, {"date": "2011-03-21", "close": 1.08559354, "volume": 375102.0}, {"date": "2011-03-22", "close": 1.10431067, "volume": 296502.0}, {"date": "2011-03-23", "close": 1.1230278, "volume": 185436.0}, {"date": "2011-03-24", "close": 1.17917919, "volume": 582828.0}, {"date": "2011-03-25", "close": 1.16046206, "volume": 336656.0}, {"date": "2011-03-28", "close": 1.14174493, "volume": 174476.0}, {"date": "2011-03-29", "close": 1.1230278, "volume": 82619.0}, {"date": "2011-03-30", "close": 1.14174493, "volume": 171310.0}, {"date": "2011-03-31", "close": 1.1230278, "volume": 165397.0}, {"date": "2011-04-01", "close": 1.16046206, "volume": 366498.0}, {"date": "2011-04-04", "close": 1.1230278, "volume": 262053.0}, {"date": "2011-04-05", "close": 1.06687641, "volume": 96977.0}, {"date": "2011-04-06", "close": 1.10431067, "volume": 391297.0}, {"date": "2011-04-07", "close": 1.10431067, "volume": 238191.0}, {"date": "2011-04-08", "close": 1.14174493, "volume": 382958.0}, {"date": "2011-04-11", "close": 1.17917919, "volume": 447594.0}, {"date": "2011-04-12", "close": 1.14174493, "volume": 380635.0}, {"date": "2011-04-13", "close": 1.08559354, "volume": 229368.0}, {"date": "2011-04-14", "close": 1.14174493, "volume": 212840.0}, {"date": "2011-04-15", "close": 1.10431067, "volume": 163514.0}, {"date": "2011-04-18", "close": 1.08559354, "volume": 312306.0}, {"date": "2011-04-19", "close": 1.08559354, "volume": 226653.0}, {"date": "2011-04-20", "close": 1.17917919, "volume": 1048747.0}, {"date": "2011-04-21", "close": 1.17917919, "volume": 481681.0}, {"date": "2011-04-27", "close": 1.1230278, "volume": 465462.0}, {"date": "2011-04-28", "close": 1.16046206, "volume": 256145.0}, {"date": "2011-04-29", "close": 1.08559354, "volume": 638257.0}, {"date": "2011-05-02", "close": 1.08559354, "volume": 408511.0}, {"date": "2011-05-03", "close": 1.04815928, "volume": 260088.0}, {"date": "2011-05-04", "close": 0.99200789, "volume": 706929.0}, {"date": "2011-05-05", "close": 1.02944215, "volume": 866363.0}, {"date": "2011-05-06", "close": 0.97329076, "volume": 631629.0}, {"date": "2011-05-09", "close": 1.01072502, "volume": 256356.0}, {"date": "2011-05-10", "close": 0.99200789, "volume": 93330.0}, {"date": "2011-05-11", "close": 1.02944215, "volume": 189000.0}, {"date": "2011-05-12", "close": 0.97329076, "volume": 234635.0}, {"date": "2011-05-13", "close": 0.99200789, "volume": 113978.0}, {"date": "2011-05-16", "close": 0.99200789, "volume": 200610.0}, {"date": "2011-05-17", "close": 0.95457363, "volume": 231019.0}, {"date": "2011-05-18", "close": 0.95457363, "volume": 165130.0}, {"date": "2011-05-19", "close": 0.99200789, "volume": 133072.0}, {"date": "2011-05-20", "close": 0.99200789, "volume": 165491.0}, {"date": "2011-05-23", "close": 0.95457363, "volume": 177707.0}, {"date": "2011-05-24", "close": 0.9358565, "volume": 258576.0}, {"date": "2011-05-25", "close": 0.91713937, "volume": 192559.0}, {"date": "2011-05-26", "close": 0.95457363, "volume": 163318.0}, {"date": "2011-05-27", "close": 0.9358565, "volume": 42606.0}, {"date": "2011-05-30", "close": 0.9358565, "volume": 68652.0}, {"date": "2011-05-31", "close": 0.95457363, "volume": 391132.0}, {"date": "2011-06-01", "close": 0.91713937, "volume": 141761.0}, {"date": "2011-06-02", "close": 0.86098798, "volume": 366892.0}, {"date": "2011-06-03", "close": 0.89842224, "volume": 592961.0}, {"date": "2011-06-06", "close": 0.82355372, "volume": 356737.0}, {"date": "2011-06-07", "close": 0.82355372, "volume": 236909.0}, {"date": "2011-06-08", "close": 0.82355372, "volume": 1254833.0}, {"date": "2011-06-09", "close": 0.84227085, "volume": 156180.0}, {"date": "2011-06-10", "close": 0.84227085, "volume": 167578.0}, {"date": "2011-06-14", "close": 0.82355372, "volume": 209291.0}, {"date": "2011-06-15", "close": 0.84227085, "volume": 77113.0}, {"date": "2011-06-16", "close": 0.86098798, "volume": 514722.0}, {"date": "2011-06-17", "close": 0.87970511, "volume": 144418.0}, {"date": "2011-06-20", "close": 0.86098798, "volume": 484853.0}, {"date": "2011-06-21", "close": 0.86098798, "volume": 206906.0}, {"date": "2011-06-22", "close": 0.87970511, "volume": 264431.0}, {"date": "2011-06-23", "close": 0.87970511, "volume": 116179.0}, {"date": "2011-06-24", "close": 0.87970511, "volume": 693932.0}, {"date": "2011-06-27", "close": 0.86098798, "volume": 374159.0}, {"date": "2011-06-28", "close": 0.86098798, "volume": 66559.0}, {"date": "2011-06-29", "close": 0.89842224, "volume": 266053.0}, {"date": "2011-06-30", "close": 0.95457363, "volume": 735695.0}, {"date": "2011-07-01", "close": 0.95457363, "volume": 278080.0}, {"date": "2011-07-04", "close": 0.95457363, "volume": 235482.0}, {"date": "2011-07-05", "close": 0.95457363, "volume": 77960.0}, {"date": "2011-07-06", "close": 0.9358565, "volume": 151755.0}, {"date": "2011-07-07", "close": 0.95457363, "volume": 170761.0}, {"date": "2011-07-08", "close": 0.95457363, "volume": 114971.0}, {"date": "2011-07-11", "close": 0.9358565, "volume": 231456.0}, {"date": "2011-07-12", "close": 0.87970511, "volume": 37794.0}, {"date": "2011-07-13", "close": 0.89842224, "volume": 207093.0}, {"date": "2011-07-14", "close": 0.89842224, "volume": 50025.0}, {"date": "2011-07-15", "close": 0.89842224, "volume": 80799.0}, {"date": "2011-07-18", "close": 0.87970511, "volume": 57877.0}, {"date": "2011-07-19", "close": 0.91713937, "volume": 248238.0}, {"date": "2011-07-20", "close": 0.91713937, "volume": 394958.0}, {"date": "2011-07-21", "close": 0.9358565, "volume": 515458.0}, {"date": "2011-07-22", "close": 0.9358565, "volume": 137552.0}, {"date": "2011-07-25", "close": 0.89842224, "volume": 91438.0}, {"date": "2011-07-26", "close": 0.9358565, "volume": 131835.0}, {"date": "2011-07-27", "close": 0.91713937, "volume": 180238.0}, {"date": "2011-07-28", "close": 0.91713937, "volume": 198761.0}, {"date": "2011-07-29", "close": 0.89842224, "volume": 496659.0}, {"date": "2011-08-01", "close": 0.91713937, "volume": 59886.0}, {"date": "2011-08-02", "close": 0.89842224, "volume": 137253.0}, {"date": "2011-08-03", "close": 0.89842224, "volume": 161260.0}, {"date": "2011-08-04", "close": 0.89842224, "volume": 212911.0}, {"date": "2011-08-05", "close": 0.84227085, "volume": 582834.0}, {"date": "2011-08-08", "close": 0.78611946, "volume": 832211.0}, {"date": "2011-08-09", "close": 0.80483659, "volume": 1175738.0}, {"date": "2011-08-10", "close": 0.86098798, "volume": 383789.0}, {"date": "2011-08-11", "close": 0.84227085, "volume": 175219.0}, {"date": "2011-08-12", "close": 0.84227085, "volume": 180396.0}, {"date": "2011-08-15", "close": 0.84227085, "volume": 169598.0}, {"date": "2011-08-16", "close": 0.86098798, "volume": 116559.0}, {"date": "2011-08-17", "close": 0.87970511, "volume": 431604.0}, {"date": "2011-08-18", "close": 0.89842224, "volume": 228715.0}, {"date": "2011-08-19", "close": 0.86098798, "volume": 411603.0}, {"date": "2011-08-22", "close": 0.86098798, "volume": 309004.0}, {"date": "2011-08-23", "close": 0.86098798, "volume": 293185.0}, {"date": "2011-08-24", "close": 0.86098798, "volume": 265200.0}, {"date": "2011-08-25", "close": 0.86098798, "volume": 252610.0}, {"date": "2011-08-26", "close": 0.86098798, "volume": 41777.0}, {"date": "2011-08-29", "close": 0.86098798, "volume": 118356.0}, {"date": "2011-08-30", "close": 0.86098798, "volume": 138452.0}, {"date": "2011-08-31", "close": 0.89842224, "volume": 194116.0}, {"date": "2011-09-01", "close": 0.91713937, "volume": 240049.0}, {"date": "2011-09-02", "close": 0.89842224, "volume": 123058.0}, {"date": "2011-09-05", "close": 0.89842224, "volume": 103794.0}, {"date": "2011-09-06", "close": 0.86098798, "volume": 104653.0}, {"date": "2011-09-07", "close": 0.86098798, "volume": 364198.0}, {"date": "2011-09-08", "close": 0.87970511, "volume": 220100.0}, {"date": "2011-09-09", "close": 0.87970511, "volume": 102887.0}, {"date": "2011-09-12", "close": 0.84227085, "volume": 239505.0}, {"date": "2011-09-13", "close": 0.86098798, "volume": 363019.0}, {"date": "2011-09-14", "close": 0.84227085, "volume": 282670.0}, {"date": "2011-09-15", "close": 0.84227085, "volume": 108895.0}, {"date": "2011-09-16", "close": 0.86098798, "volume": 136158.0}, {"date": "2011-09-19", "close": 0.86098798, "volume": 132529.0}, {"date": "2011-09-20", "close": 0.86098798, "volume": 121139.0}, {"date": "2011-09-21", "close": 0.86098798, "volume": 186650.0}, {"date": "2011-09-22", "close": 0.84227085, "volume": 424062.0}, {"date": "2011-09-23", "close": 0.82355372, "volume": 179357.0}, {"date": "2011-09-26", "close": 0.7486852, "volume": 604711.0}, {"date": "2011-09-27", "close": 0.80483659, "volume": 568724.0}, {"date": "2011-09-28", "close": 0.80483659, "volume": 201430.0}, {"date": "2011-09-29", "close": 0.80483659, "volume": 52110.0}, {"date": "2011-09-30", "close": 0.84227085, "volume": 1104839.0}, {"date": "2011-10-03", "close": 0.78611946, "volume": 93872.0}, {"date": "2011-10-04", "close": 0.76740233, "volume": 393386.0}, {"date": "2011-10-05", "close": 0.78611946, "volume": 313222.0}, {"date": "2011-10-06", "close": 0.82355372, "volume": 203926.0}, {"date": "2011-10-07", "close": 0.82355372, "volume": 210811.0}, {"date": "2011-10-10", "close": 0.86098798, "volume": 249515.0}, {"date": "2011-10-11", "close": 0.84227085, "volume": 320429.0}, {"date": "2011-10-12", "close": 0.86098798, "volume": 136326.0}, {"date": "2011-10-13", "close": 0.87970511, "volume": 341654.0}, {"date": "2011-10-14", "close": 0.86098798, "volume": 87418.0}, {"date": "2011-10-17", "close": 0.84227085, "volume": 205010.0}, {"date": "2011-10-18", "close": 0.80483659, "volume": 63779.0}, {"date": "2011-10-19", "close": 0.86098798, "volume": 287472.0}, {"date": "2011-10-20", "close": 0.84227085, "volume": 72358.0}, {"date": "2011-10-21", "close": 0.84227085, "volume": 63949.0}, {"date": "2011-10-24", "close": 0.84227085, "volume": 265946.0}, {"date": "2011-10-25", "close": 0.86098798, "volume": 310629.0}, {"date": "2011-10-26", "close": 0.9358565, "volume": 658026.0}, {"date": "2011-10-27", "close": 0.89842224, "volume": 125553.0}, {"date": "2011-10-28", "close": 0.89842224, "volume": 203270.0}, {"date": "2011-10-31", "close": 0.89842224, "volume": 92584.0}, {"date": "2011-11-01", "close": 0.87970511, "volume": 217573.0}, {"date": "2011-11-02", "close": 0.87970511, "volume": 89589.0}, {"date": "2011-11-03", "close": 0.91713937, "volume": 209976.0}, {"date": "2011-11-04", "close": 0.91713937, "volume": 194747.0}, {"date": "2011-11-07", "close": 0.91713937, "volume": 14996.0}, {"date": "2011-11-08", "close": 0.91713937, "volume": 91439.0}, {"date": "2011-11-09", "close": 0.89842224, "volume": 184676.0}, {"date": "2011-11-10", "close": 0.89842224, "volume": 205776.0}, {"date": "2011-11-11", "close": 0.91713937, "volume": 182243.0}, {"date": "2011-11-14", "close": 0.91713937, "volume": 271480.0}, {"date": "2011-11-15", "close": 0.9358565, "volume": 166304.0}, {"date": "2011-11-16", "close": 0.95457363, "volume": 499034.0}, {"date": "2011-11-17", "close": 0.97329076, "volume": 340795.0}, {"date": "2011-11-18", "close": 0.95457363, "volume": 177128.0}, {"date": "2011-11-21", "close": 0.95457363, "volume": 227216.0}, {"date": "2011-11-22", "close": 0.9358565, "volume": 74608.0}, {"date": "2011-11-23", "close": 0.91713937, "volume": 148512.0}, {"date": "2011-11-24", "close": 0.9358565, "volume": 282490.0}, {"date": "2011-11-25", "close": 0.97329076, "volume": 804281.0}, {"date": "2011-11-28", "close": 0.95457363, "volume": 764716.0}, {"date": "2011-11-29", "close": 0.9358565, "volume": 180644.0}, {"date": "2011-11-30", "close": 0.97329076, "volume": 549545.0}, {"date": "2011-12-01", "close": 0.99200789, "volume": 1246021.0}, {"date": "2011-12-02", "close": 0.95457363, "volume": 83596.0}, {"date": "2011-12-05", "close": 0.97329076, "volume": 161758.0}, {"date": "2011-12-06", "close": 0.95457363, "volume": 184376.0}, {"date": "2011-12-07", "close": 0.95457363, "volume": 55922.0}, {"date": "2011-12-08", "close": 0.91713937, "volume": 682110.0}, {"date": "2011-12-09", "close": 0.89842224, "volume": 390666.0}, {"date": "2011-12-12", "close": 0.91713937, "volume": 105550.0}, {"date": "2011-12-13", "close": 0.87970511, "volume": 3772.0}, {"date": "2011-12-14", "close": 0.87970511, "volume": 49293.0}, {"date": "2011-12-15", "close": 0.86098798, "volume": 129172.0}, {"date": "2011-12-16", "close": 0.86098798, "volume": 140417.0}, {"date": "2011-12-19", "close": 0.84227085, "volume": 235635.0}, {"date": "2011-12-20", "close": 0.86098798, "volume": 109425.0}, {"date": "2011-12-21", "close": 0.86098798, "volume": 14487.0}, {"date": "2011-12-22", "close": 0.87970511, "volume": 11431.0}, {"date": "2011-12-23", "close": 0.87970511, "volume": 3230.0}, {"date": "2011-12-28", "close": 0.87970511, "volume": 28462.0}, {"date": "2011-12-29", "close": 0.84227085, "volume": 20097.0}, {"date": "2011-12-30", "close": 0.87970511, "volume": 42583.0}, {"date": "2012-01-03", "close": 0.89842224, "volume": 82595.0}, {"date": "2012-01-04", "close": 0.86098798, "volume": 54545.0}, {"date": "2012-01-05", "close": 0.86098798, "volume": 65916.0}, {"date": "2012-01-06", "close": 0.87970511, "volume": 3334.0}, {"date": "2012-01-09", "close": 0.86098798, "volume": 81039.0}, {"date": "2012-01-10", "close": 0.87970511, "volume": 55739.0}, {"date": "2012-01-11", "close": 0.87970511, "volume": 4926.0}, {"date": "2012-01-12", "close": 0.87970511, "volume": 17802.0}, {"date": "2012-01-13", "close": 0.87970511, "volume": 96424.0}, {"date": "2012-01-16", "close": 0.86098798, "volume": 56761.0}, {"date": "2012-01-17", "close": 0.86098798, "volume": 109091.0}, {"date": "2012-01-18", "close": 0.86098798, "volume": 66669.0}, {"date": "2012-01-19", "close": 0.86098798, "volume": 192754.0}, {"date": "2012-01-20", "close": 0.84227085, "volume": 402552.0}, {"date": "2012-01-23", "close": 0.82355372, "volume": 133331.0}, {"date": "2012-01-24", "close": 0.86098798, "volume": 69455.0}, {"date": "2012-01-25", "close": 0.84227085, "volume": 89624.0}, {"date": "2012-01-27", "close": 0.84227085, "volume": 229155.0}, {"date": "2012-01-30", "close": 0.84227085, "volume": 28183.0}, {"date": "2012-01-31", "close": 0.82355372, "volume": 90192.0}, {"date": "2012-02-01", "close": 0.86098798, "volume": 182335.0}, {"date": "2012-02-02", "close": 0.84227085, "volume": 138018.0}, {"date": "2012-02-03", "close": 0.84227085, "volume": 87114.0}, {"date": "2012-02-06", "close": 0.84227085, "volume": 108190.0}, {"date": "2012-02-07", "close": 0.82355372, "volume": 84358.0}, {"date": "2012-02-08", "close": 0.84227085, "volume": 98172.0}, {"date": "2012-02-09", "close": 0.84227085, "volume": 187481.0}, {"date": "2012-02-10", "close": 0.82355372, "volume": 62308.0}, {"date": "2012-02-13", "close": 0.82355372, "volume": 51367.0}, {"date": "2012-02-14", "close": 0.82355372, "volume": 63364.0}, {"date": "2012-02-15", "close": 0.82355372, "volume": 88726.0}, {"date": "2012-02-16", "close": 0.82355372, "volume": 78765.0}, {"date": "2012-02-17", "close": 0.82355372, "volume": 42364.0}, {"date": "2012-02-20", "close": 0.80483659, "volume": 115270.0}, {"date": "2012-02-21", "close": 0.80483659, "volume": 12385.0}, {"date": "2012-02-22", "close": 0.80483659, "volume": 281777.0}, {"date": "2012-02-23", "close": 0.78611946, "volume": 35582.0}, {"date": "2012-02-24", "close": 0.82355372, "volume": 62248.0}, {"date": "2012-02-27", "close": 0.84227085, "volume": 109649.0}, {"date": "2012-02-28", "close": 0.9358565, "volume": 866924.0}, {"date": "2012-02-29", "close": 0.9358565, "volume": 265709.0}, {"date": "2012-03-01", "close": 0.91713937, "volume": 355082.0}, {"date": "2012-03-02", "close": 0.89842224, "volume": 101719.0}, {"date": "2012-03-05", "close": 0.86098798, "volume": 165012.0}, {"date": "2012-03-06", "close": 0.84227085, "volume": 70620.0}, {"date": "2012-03-07", "close": 0.84227085, "volume": 51913.0}, {"date": "2012-03-08", "close": 0.82355372, "volume": 31637.0}, {"date": "2012-03-09", "close": 0.87970511, "volume": 69160.0}, {"date": "2012-03-12", "close": 0.89842224, "volume": 284693.0}, {"date": "2012-03-13", "close": 0.9358565, "volume": 462135.0}, {"date": "2012-03-14", "close": 0.9358565, "volume": 467058.0}, {"date": "2012-03-15", "close": 0.89842224, "volume": 331269.0}, {"date": "2012-03-16", "close": 0.89842224, "volume": 298443.0}, {"date": "2012-03-19", "close": 0.86098798, "volume": 753932.0}, {"date": "2012-03-20", "close": 0.86098798, "volume": 127102.0}, {"date": "2012-03-21", "close": 0.87970511, "volume": 140917.0}, {"date": "2012-03-22", "close": 0.87970511, "volume": 53694.0}, {"date": "2012-03-23", "close": 0.86098798, "volume": 246824.0}, {"date": "2012-03-26", "close": 0.87970511, "volume": 335049.0}, {"date": "2012-03-27", "close": 0.86098798, "volume": 3538462.0}, {"date": "2012-03-28", "close": 0.84227085, "volume": 247415.0}, {"date": "2012-03-29", "close": 0.86098798, "volume": 74438.0}, {"date": "2012-03-30", "close": 0.87970511, "volume": 82278.0}, {"date": "2012-04-02", "close": 0.87970511, "volume": 169658.0}, {"date": "2012-04-03", "close": 0.87970511, "volume": 28318.0}, {"date": "2012-04-04", "close": 0.87970511, "volume": 188568.0}, {"date": "2012-04-05", "close": 0.86098798, "volume": 263144.0}, {"date": "2012-04-10", "close": 0.82355372, "volume": 48749.0}, {"date": "2012-04-11", "close": 0.82355372, "volume": 135805.0}, {"date": "2012-04-12", "close": 0.84227085, "volume": 46514.0}, {"date": "2012-04-13", "close": 0.82355372, "volume": 88912.0}, {"date": "2012-04-16", "close": 0.84227085, "volume": 52510.0}, {"date": "2012-04-17", "close": 0.84227085, "volume": 64509.0}, {"date": "2012-04-18", "close": 0.84227085, "volume": 33716.0}, {"date": "2012-04-19", "close": 0.84227085, "volume": 42378.0}, {"date": "2012-04-20", "close": 0.82355372, "volume": 10301.0}, {"date": "2012-04-23", "close": 0.84227085, "volume": 56829.0}, {"date": "2012-04-24", "close": 0.82355372, "volume": 10354.0}, {"date": "2012-04-26", "close": 0.84227085, "volume": 116284.0}, {"date": "2012-04-27", "close": 0.78611946, "volume": 55266.0}, {"date": "2012-04-30", "close": 0.78611946, "volume": 16836.0}, {"date": "2012-05-01", "close": 0.82355372, "volume": 642.0}, {"date": "2012-05-02", "close": 0.82355372, "volume": 49653.0}, {"date": "2012-05-03", "close": 0.78611946, "volume": 46619.0}, {"date": "2012-05-04", "close": 0.78611946, "volume": 69457.0}, {"date": "2012-05-07", "close": 0.76740233, "volume": 46985.0}, {"date": "2012-05-08", "close": 0.7486852, "volume": 136361.0}, {"date": "2012-05-09", "close": 0.7486852, "volume": 114618.0}, {"date": "2012-05-10", "close": 0.69253381, "volume": 6278.0}, {"date": "2012-05-14", "close": 0.63638242, "volume": 215086.0}, {"date": "2012-05-15", "close": 0.58023103, "volume": 197868.0}, {"date": "2012-05-16", "close": 0.54279677, "volume": 233035.0}, {"date": "2012-05-17", "close": 0.54279677, "volume": 116766.0}, {"date": "2012-05-18", "close": 0.52407964, "volume": 363066.0}, {"date": "2012-05-21", "close": 0.52407964, "volume": 151596.0}, {"date": "2012-05-22", "close": 0.54279677, "volume": 880755.0}, {"date": "2012-05-23", "close": 0.52407964, "volume": 184631.0}, {"date": "2012-05-24", "close": 0.52407964, "volume": 117042.0}, {"date": "2012-05-25", "close": 0.59894816, "volume": 550950.0}, {"date": "2012-05-28", "close": 0.59894816, "volume": 44423.0}, {"date": "2012-05-29", "close": 0.59894816, "volume": 159271.0}, {"date": "2012-05-30", "close": 0.58023103, "volume": 36413.0}, {"date": "2012-05-31", "close": 0.61766529, "volume": 136585.0}, {"date": "2012-06-01", "close": 0.59894816, "volume": 155509.0}, {"date": "2012-06-04", "close": 0.5615139, "volume": 33437.0}, {"date": "2012-06-05", "close": 0.58023103, "volume": 135089.0}, {"date": "2012-06-06", "close": 0.5615139, "volume": 17338.0}, {"date": "2012-06-07", "close": 0.58023103, "volume": 118964.0}, {"date": "2012-06-08", "close": 0.5615139, "volume": 95778.0}, {"date": "2012-06-12", "close": 0.59894816, "volume": 20372.0}, {"date": "2012-06-13", "close": 0.58023103, "volume": 27528.0}, {"date": "2012-06-14", "close": 0.58023103, "volume": 197813.0}, {"date": "2012-06-15", "close": 0.59894816, "volume": 501557.0}, {"date": "2012-06-18", "close": 0.59894816, "volume": 192419.0}, {"date": "2012-06-19", "close": 0.59894816, "volume": 192748.0}, {"date": "2012-06-20", "close": 0.59894816, "volume": 216676.0}, {"date": "2012-06-21", "close": 0.59894816, "volume": 125821.0}, {"date": "2012-06-22", "close": 0.59894816, "volume": 158429.0}, {"date": "2012-06-25", "close": 0.58023103, "volume": 44547.0}, {"date": "2012-06-26", "close": 0.5615139, "volume": 83998.0}, {"date": "2012-06-27", "close": 0.5615139, "volume": 61382.0}, {"date": "2012-06-28", "close": 0.54279677, "volume": 43089.0}, {"date": "2012-06-29", "close": 0.54279677, "volume": 755854.0}, {"date": "2012-07-02", "close": 0.52407964, "volume": 950079.0}, {"date": "2012-07-03", "close": 0.48664538, "volume": 298740.0}, {"date": "2012-07-04", "close": 0.50536251, "volume": 156619.0}, {"date": "2012-07-05", "close": 0.48664538, "volume": 19969.0}, {"date": "2012-07-06", "close": 0.48664538, "volume": 384455.0}, {"date": "2012-07-09", "close": 0.48664538, "volume": 46749.0}, {"date": "2012-07-10", "close": 0.46792825, "volume": 318057.0}, {"date": "2012-07-11", "close": 0.48664538, "volume": 49364.0}, {"date": "2012-07-12", "close": 0.48664538, "volume": 126289.0}, {"date": "2012-07-13", "close": 0.46792825, "volume": 125727.0}, {"date": "2012-07-16", "close": 0.44921112, "volume": 21958.0}, {"date": "2012-07-17", "close": 0.46792825, "volume": 4274.0}, {"date": "2012-07-18", "close": 0.44921112, "volume": 8659.0}, {"date": "2012-07-19", "close": 0.44921112, "volume": 257337.0}, {"date": "2012-07-20", "close": 0.44921112, "volume": 833185.0}, {"date": "2012-07-23", "close": 0.43049399, "volume": 74759.0}, {"date": "2012-07-24", "close": 0.43049399, "volume": 65322.0}, {"date": "2012-07-25", "close": 0.44921112, "volume": 523.0}, {"date": "2012-07-26", "close": 0.44921112, "volume": 70812.0}, {"date": "2012-07-27", "close": 0.46792825, "volume": 473306.0}, {"date": "2012-07-30", "close": 0.44921112, "volume": 47028.0}, {"date": "2012-07-31", "close": 0.44921112, "volume": 142029.0}, {"date": "2012-08-01", "close": 0.44921112, "volume": 119499.0}, {"date": "2012-08-02", "close": 0.43049399, "volume": 53753.0}, {"date": "2012-08-03", "close": 0.43049399, "volume": 312709.0}, {"date": "2012-08-06", "close": 0.44921112, "volume": 280620.0}, {"date": "2012-08-07", "close": 0.44921112, "volume": 89448.0}, {"date": "2012-08-08", "close": 0.48664538, "volume": 26349.0}, {"date": "2012-08-09", "close": 0.48664538, "volume": 58770.0}, {"date": "2012-08-10", "close": 0.50536251, "volume": 112759.0}, {"date": "2012-08-13", "close": 0.44921112, "volume": 267135.0}, {"date": "2012-08-14", "close": 0.48664538, "volume": 66528.0}, {"date": "2012-08-15", "close": 0.48664538, "volume": 50086.0}, {"date": "2012-08-16", "close": 0.52407964, "volume": 103535.0}, {"date": "2012-08-17", "close": 0.52407964, "volume": 41109.0}, {"date": "2012-08-20", "close": 0.50536251, "volume": 71100.0}, {"date": "2012-08-21", "close": 0.54279677, "volume": 117497.0}, {"date": "2012-08-22", "close": 0.58023103, "volume": 35115.0}, {"date": "2012-08-23", "close": 0.58023103, "volume": 48897.0}, {"date": "2012-08-24", "close": 0.54279677, "volume": 30997.0}, {"date": "2012-08-27", "close": 0.58023103, "volume": 147086.0}, {"date": "2012-08-28", "close": 0.58023103, "volume": 46486.0}, {"date": "2012-08-29", "close": 0.54279677, "volume": 44462.0}, {"date": "2012-08-30", "close": 0.52407964, "volume": 53418.0}, {"date": "2012-08-31", "close": 0.50536251, "volume": 56115.0}, {"date": "2012-09-03", "close": 0.50536251, "volume": 32791.0}, {"date": "2012-09-04", "close": 0.5615139, "volume": 109086.0}, {"date": "2012-09-05", "close": 0.52407964, "volume": 90893.0}, {"date": "2012-09-06", "close": 0.54279677, "volume": 36919.0}, {"date": "2012-09-07", "close": 0.5615139, "volume": 67887.0}, {"date": "2012-09-10", "close": 0.54279677, "volume": 100943.0}, {"date": "2012-09-11", "close": 0.54279677, "volume": 77947.0}, {"date": "2012-09-12", "close": 0.5615139, "volume": 89935.0}, {"date": "2012-09-13", "close": 0.5615139, "volume": 68753.0}, {"date": "2012-09-14", "close": 0.5615139, "volume": 138531.0}, {"date": "2012-09-17", "close": 0.59894816, "volume": 147988.0}, {"date": "2012-09-18", "close": 0.58023103, "volume": 38628.0}, {"date": "2012-09-19", "close": 0.58023103, "volume": 46984.0}, {"date": "2012-09-20", "close": 0.59894816, "volume": 114271.0}, {"date": "2012-09-21", "close": 0.61766529, "volume": 95298.0}, {"date": "2012-09-24", "close": 0.59894816, "volume": 89904.0}, {"date": "2012-09-25", "close": 0.63638242, "volume": 56219.0}, {"date": "2012-09-26", "close": 0.61766529, "volume": 83545.0}, {"date": "2012-09-27", "close": 0.63638242, "volume": 91649.0}, {"date": "2012-09-28", "close": 0.59894816, "volume": 23074.0}, {"date": "2012-10-01", "close": 0.61766529, "volume": 1592.0}, {"date": "2012-10-02", "close": 0.63638242, "volume": 70479.0}, {"date": "2012-10-03", "close": 0.59894816, "volume": 72161.0}, {"date": "2012-10-04", "close": 0.5615139, "volume": 238313.0}, {"date": "2012-10-05", "close": 0.5615139, "volume": 161986.0}, {"date": "2012-10-08", "close": 0.5615139, "volume": 113184.0}, {"date": "2012-10-09", "close": 0.59894816, "volume": 466011.0}, {"date": "2012-10-10", "close": 0.61766529, "volume": 132120.0}, {"date": "2012-10-11", "close": 0.58023103, "volume": 86276.0}, {"date": "2012-10-12", "close": 0.63638242, "volume": 111643.0}, {"date": "2012-10-15", "close": 0.59894816, "volume": 19145.0}, {"date": "2012-10-16", "close": 0.61766529, "volume": 95283.0}, {"date": "2012-10-17", "close": 0.58023103, "volume": 107039.0}, {"date": "2012-10-18", "close": 0.5615139, "volume": 158162.0}, {"date": "2012-10-19", "close": 0.5615139, "volume": 175356.0}, {"date": "2012-10-22", "close": 0.54279677, "volume": 257366.0}, {"date": "2012-10-23", "close": 0.48664538, "volume": 1299779.0}, {"date": "2012-10-24", "close": 0.50536251, "volume": 102736.0}, {"date": "2012-10-25", "close": 0.48664538, "volume": 235274.0}, {"date": "2012-10-26", "close": 0.52407964, "volume": 168607.0}, {"date": "2012-10-29", "close": 0.52407964, "volume": 123747.0}, {"date": "2012-10-30", "close": 0.48664538, "volume": 73302.0}, {"date": "2012-10-31", "close": 0.46792825, "volume": 95350.0}, {"date": "2012-11-01", "close": 0.46792825, "volume": 151529.0}, {"date": "2012-11-02", "close": 0.46792825, "volume": 44924.0}, {"date": "2012-11-05", "close": 0.46792825, "volume": 493219.0}, {"date": "2012-11-06", "close": 0.46792825, "volume": 32465.0}, {"date": "2012-11-07", "close": 0.46792825, "volume": 25748.0}, {"date": "2012-11-08", "close": 0.46792825, "volume": 291375.0}, {"date": "2012-11-09", "close": 0.46792825, "volume": 129293.0}, {"date": "2012-11-12", "close": 0.46792825, "volume": 240461.0}, {"date": "2012-11-13", "close": 0.48664538, "volume": 77384.0}, {"date": "2012-11-14", "close": 0.48664538, "volume": 88198.0}, {"date": "2012-11-15", "close": 0.44921112, "volume": 172599.0}, {"date": "2012-11-16", "close": 0.48664538, "volume": 126311.0}, {"date": "2012-11-19", "close": 0.48664538, "volume": 62644.0}, {"date": "2012-11-20", "close": 0.46792825, "volume": 161350.0}, {"date": "2012-11-21", "close": 0.46792825, "volume": 156897.0}, {"date": "2012-11-22", "close": 0.46792825, "volume": 92460.0}, {"date": "2012-11-23", "close": 0.50536251, "volume": 141175.0}, {"date": "2012-11-26", "close": 0.50536251, "volume": 415318.0}, {"date": "2012-11-27", "close": 0.48664538, "volume": 17178.0}, {"date": "2012-11-28", "close": 0.48664538, "volume": 244848.0}, {"date": "2012-11-29", "close": 0.48664538, "volume": 45146.0}, {"date": "2012-11-30", "close": 0.50536251, "volume": 2031050.0}, {"date": "2012-12-03", "close": 0.48664538, "volume": 175201.0}, {"date": "2012-12-04", "close": 0.46792825, "volume": 17364.0}, {"date": "2012-12-05", "close": 0.44921112, "volume": 342983.0}, {"date": "2012-12-06", "close": 0.43049399, "volume": 60368.0}, {"date": "2012-12-07", "close": 0.43049399, "volume": 66755.0}, {"date": "2012-12-10", "close": 0.44921112, "volume": 108451.0}, {"date": "2012-12-11", "close": 0.44921112, "volume": 105334.0}, {"date": "2012-12-12", "close": 0.44921112, "volume": 236344.0}, {"date": "2012-12-13", "close": 0.44921112, "volume": 186093.0}, {"date": "2012-12-14", "close": 0.44921112, "volume": 393295.0}, {"date": "2012-12-17", "close": 0.46792825, "volume": 473256.0}, {"date": "2012-12-18", "close": 0.46792825, "volume": 1505636.0}, {"date": "2012-12-19", "close": 0.48664538, "volume": 2435517.0}, {"date": "2012-12-20", "close": 0.52407964, "volume": 18458678.0}, {"date": "2012-12-21", "close": 0.50536251, "volume": 3213538.0}, {"date": "2012-12-24", "close": 0.52407964, "volume": 558707.0}, {"date": "2012-12-27", "close": 0.5615139, "volume": 1095911.0}, {"date": "2012-12-28", "close": 0.5615139, "volume": 785043.0}, {"date": "2012-12-31", "close": 0.54279677, "volume": 625538.0}, {"date": "2013-01-02", "close": 0.58023103, "volume": 534975.0}, {"date": "2013-01-03", "close": 0.54279677, "volume": 333065.0}, {"date": "2013-01-04", "close": 0.5615139, "volume": 873346.0}, {"date": "2013-01-07", "close": 0.54279677, "volume": 254140.0}, {"date": "2013-01-08", "close": 0.52407964, "volume": 140250.0}, {"date": "2013-01-09", "close": 0.52407964, "volume": 530258.0}, {"date": "2013-01-10", "close": 0.5615139, "volume": 454898.0}, {"date": "2013-01-11", "close": 0.58023103, "volume": 2574449.0}, {"date": "2013-01-14", "close": 0.58023103, "volume": 1384208.0}, {"date": "2013-01-15", "close": 0.59894816, "volume": 1231161.0}, {"date": "2013-01-16", "close": 0.58023103, "volume": 348706.0}, {"date": "2013-01-17", "close": 0.5615139, "volume": 681881.0}, {"date": "2013-01-18", "close": 0.58023103, "volume": 254449.0}, {"date": "2013-01-21", "close": 0.5615139, "volume": 435432.0}, {"date": "2013-01-22", "close": 0.58023103, "volume": 742927.0}, {"date": "2013-01-23", "close": 0.59894816, "volume": 161327.0}, {"date": "2013-01-24", "close": 0.59894816, "volume": 497664.0}, {"date": "2013-01-25", "close": 0.59894816, "volume": 279906.0}, {"date": "2013-01-29", "close": 0.58023103, "volume": 353041.0}, {"date": "2013-01-30", "close": 0.59894816, "volume": 972711.0}, {"date": "2013-01-31", "close": 0.58023103, "volume": 1057183.0}, {"date": "2013-02-01", "close": 0.5615139, "volume": 60297.0}, {"date": "2013-02-04", "close": 0.54279677, "volume": 482293.0}, {"date": "2013-02-05", "close": 0.5615139, "volume": 605302.0}, {"date": "2013-02-06", "close": 0.5615139, "volume": 685760.0}, {"date": "2013-02-07", "close": 0.5615139, "volume": 80167.0}, {"date": "2013-02-08", "close": 0.52407964, "volume": 248909.0}, {"date": "2013-02-11", "close": 0.54279677, "volume": 103564.0}, {"date": "2013-02-12", "close": 0.52407964, "volume": 138017.0}, {"date": "2013-02-13", "close": 0.54279677, "volume": 133522.0}, {"date": "2013-02-14", "close": 0.5615139, "volume": 714010.0}, {"date": "2013-02-15", "close": 0.54279677, "volume": 406583.0}, {"date": "2013-02-18", "close": 0.5615139, "volume": 183302.0}, {"date": "2013-02-19", "close": 0.5615139, "volume": 207982.0}, {"date": "2013-02-20", "close": 0.5615139, "volume": 718977.0}, {"date": "2013-02-21", "close": 0.5615139, "volume": 1011928.0}, {"date": "2013-02-22", "close": 0.5615139, "volume": 483255.0}, {"date": "2013-02-25", "close": 0.5615139, "volume": 495626.0}, {"date": "2013-02-26", "close": 0.5615139, "volume": 118702.0}, {"date": "2013-02-27", "close": 0.58023103, "volume": 735588.0}, {"date": "2013-02-28", "close": 0.5615139, "volume": 296407.0}, {"date": "2013-03-01", "close": 0.59894816, "volume": 769902.0}, {"date": "2013-03-04", "close": 0.61766529, "volume": 1176740.0}, {"date": "2013-03-05", "close": 0.63638242, "volume": 490104.0}, {"date": "2013-03-06", "close": 0.61766529, "volume": 534477.0}, {"date": "2013-03-07", "close": 0.59894816, "volume": 151322.0}, {"date": "2013-03-08", "close": 0.61766529, "volume": 364387.0}, {"date": "2013-03-11", "close": 0.63638242, "volume": 410883.0}, {"date": "2013-03-12", "close": 0.61766529, "volume": 219589.0}, {"date": "2013-03-13", "close": 0.61766529, "volume": 393427.0}, {"date": "2013-03-14", "close": 0.61766529, "volume": 202141.0}, {"date": "2013-03-15", "close": 0.61766529, "volume": 242302.0}, {"date": "2013-03-18", "close": 0.61766529, "volume": 214921.0}, {"date": "2013-03-19", "close": 0.61766529, "volume": 438959.0}, {"date": "2013-03-20", "close": 0.61766529, "volume": 98449.0}, {"date": "2013-03-21", "close": 0.63638242, "volume": 95460.0}, {"date": "2013-03-22", "close": 0.61766529, "volume": 391693.0}, {"date": "2013-03-25", "close": 0.61766529, "volume": 77111.0}, {"date": "2013-03-26", "close": 0.58023103, "volume": 190176.0}, {"date": "2013-03-27", "close": 0.5615139, "volume": 184236.0}, {"date": "2013-03-28", "close": 0.5615139, "volume": 263711.0}, {"date": "2013-04-02", "close": 0.5615139, "volume": 272691.0}, {"date": "2013-04-03", "close": 0.52407964, "volume": 353989.0}, {"date": "2013-04-04", "close": 0.46792825, "volume": 1661904.0}, {"date": "2013-04-05", "close": 0.48664538, "volume": 161604.0}, {"date": "2013-04-08", "close": 0.48664538, "volume": 200099.0}, {"date": "2013-04-09", "close": 0.48664538, "volume": 68497.0}, {"date": "2013-04-10", "close": 0.52407964, "volume": 219822.0}, {"date": "2013-04-11", "close": 0.52407964, "volume": 63684.0}, {"date": "2013-04-12", "close": 0.5615139, "volume": 137334.0}, {"date": "2013-04-15", "close": 0.50536251, "volume": 222021.0}, {"date": "2013-04-16", "close": 0.46792825, "volume": 550267.0}, {"date": "2013-04-17", "close": 0.44921112, "volume": 162607.0}, {"date": "2013-04-18", "close": 0.44921112, "volume": 330188.0}, {"date": "2013-04-19", "close": 0.43049399, "volume": 1546572.0}, {"date": "2013-04-22", "close": 0.44921112, "volume": 68768.0}, {"date": "2013-04-23", "close": 0.44921112, "volume": 52312.0}, {"date": "2013-04-24", "close": 0.44921112, "volume": 480679.0}, {"date": "2013-04-26", "close": 0.43049399, "volume": 312867.0}, {"date": "2013-04-29", "close": 0.43049399, "volume": 24759.0}, {"date": "2013-04-30", "close": 0.43049399, "volume": 167526.0}, {"date": "2013-05-01", "close": 0.43049399, "volume": 130971.0}, {"date": "2013-05-02", "close": 0.3743426, "volume": 772293.0}, {"date": "2013-05-03", "close": 0.41177686, "volume": 272672.0}, {"date": "2013-05-06", "close": 0.41177686, "volume": 62975.0}, {"date": "2013-05-07", "close": 0.43049399, "volume": 655961.0}, {"date": "2013-05-08", "close": 0.43049399, "volume": 66548.0}, {"date": "2013-05-09", "close": 0.44921112, "volume": 945449.0}, {"date": "2013-05-10", "close": 0.44921112, "volume": 100725.0}, {"date": "2013-05-13", "close": 0.44921112, "volume": 67173.0}, {"date": "2013-05-14", "close": 0.44921112, "volume": 945904.0}, {"date": "2013-05-15", "close": 0.44921112, "volume": 408938.0}, {"date": "2013-05-16", "close": 0.43049399, "volume": 1371673.0}, {"date": "2013-05-17", "close": 0.41177686, "volume": 138722.0}, {"date": "2013-05-20", "close": 0.41177686, "volume": 134976.0}, {"date": "2013-05-21", "close": 0.41177686, "volume": 299336.0}, {"date": "2013-05-22", "close": 0.41177686, "volume": 185075.0}, {"date": "2013-05-23", "close": 0.41177686, "volume": 298257.0}, {"date": "2013-05-24", "close": 0.44921112, "volume": 785642.0}, {"date": "2013-05-27", "close": 0.44921112, "volume": 57412.0}, {"date": "2013-05-28", "close": 0.43049399, "volume": 80727.0}, {"date": "2013-05-29", "close": 0.41177686, "volume": 388819.0}, {"date": "2013-05-30", "close": 0.41177686, "volume": 115353.0}, {"date": "2013-05-31", "close": 0.46792825, "volume": 672127.0}, {"date": "2013-06-03", "close": 0.41177686, "volume": 25402.0}, {"date": "2013-06-04", "close": 0.41177686, "volume": 287479.0}, {"date": "2013-06-05", "close": 0.44921112, "volume": 992142.0}, {"date": "2013-06-06", "close": 0.43049399, "volume": 1301512.0}, {"date": "2013-06-07", "close": 0.43049399, "volume": 644130.0}, {"date": "2013-06-11", "close": 0.43049399, "volume": 266141.0}, {"date": "2013-06-12", "close": 0.41177686, "volume": 117539.0}, {"date": "2013-06-13", "close": 0.41177686, "volume": 388378.0}, {"date": "2013-06-14", "close": 0.41177686, "volume": 128420.0}, {"date": "2013-06-17", "close": 0.43049399, "volume": 35123.0}, {"date": "2013-06-18", "close": 0.41177686, "volume": 73471.0}, {"date": "2013-06-19", "close": 0.43049399, "volume": 118017.0}, {"date": "2013-06-20", "close": 0.41177686, "volume": 381270.0}, {"date": "2013-06-21", "close": 0.41177686, "volume": 632510.0}, {"date": "2013-06-24", "close": 0.43049399, "volume": 480991.0}, {"date": "2013-06-25", "close": 0.43049399, "volume": 951307.0}, {"date": "2013-06-26", "close": 0.39305973, "volume": 119783.0}, {"date": "2013-06-27", "close": 0.3743426, "volume": 154639.0}, {"date": "2013-06-28", "close": 0.366855748, "volume": 693682.0}, {"date": "2013-07-01", "close": 0.366855748, "volume": 29994.0}, {"date": "2013-07-02", "close": 0.39305973, "volume": 1001077.0}, {"date": "2013-07-03", "close": 0.3743426, "volume": 249635.0}, {"date": "2013-07-04", "close": 0.359368896, "volume": 111127.0}, {"date": "2013-07-05", "close": 0.3743426, "volume": 3474563.0}, {"date": "2013-07-08", "close": 0.3743426, "volume": 7947.0}, {"date": "2013-07-09", "close": 0.3743426, "volume": 42031.0}, {"date": "2013-07-10", "close": 0.3743426, "volume": 104449.0}, {"date": "2013-07-11", "close": 0.39305973, "volume": 97290.0}, {"date": "2013-07-12", "close": 0.43049399, "volume": 91532.0}, {"date": "2013-07-15", "close": 0.39305973, "volume": 19323.0}, {"date": "2013-07-16", "close": 0.370599174, "volume": 31609.0}, {"date": "2013-07-17", "close": 0.39305973, "volume": 126612.0}, {"date": "2013-07-18", "close": 0.39305973, "volume": 363796.0}, {"date": "2013-07-19", "close": 0.41177686, "volume": 71776.0}, {"date": "2013-07-22", "close": 0.43049399, "volume": 39017.0}, {"date": "2013-07-23", "close": 0.43049399, "volume": 24408.0}, {"date": "2013-07-24", "close": 0.43049399, "volume": 51378.0}, {"date": "2013-07-25", "close": 0.39305973, "volume": 135888.0}, {"date": "2013-07-26", "close": 0.3743426, "volume": 586884.0}, {"date": "2013-07-29", "close": 0.370599174, "volume": 344729.0}, {"date": "2013-07-30", "close": 0.363112322, "volume": 143252.0}, {"date": "2013-07-31", "close": 0.366855748, "volume": 64411.0}, {"date": "2013-08-01", "close": 0.39305973, "volume": 52131.0}, {"date": "2013-08-02", "close": 0.370599174, "volume": 84526.0}, {"date": "2013-08-05", "close": 0.39305973, "volume": 116331.0}, {"date": "2013-08-06", "close": 0.3743426, "volume": 138329.0}, {"date": "2013-08-07", "close": 0.370599174, "volume": 56048.0}, {"date": "2013-08-08", "close": 0.39305973, "volume": 165411.0}, {"date": "2013-08-09", "close": 0.3743426, "volume": 68933.0}, {"date": "2013-08-12", "close": 0.3743426, "volume": 188561.0}, {"date": "2013-08-13", "close": 0.3743426, "volume": 237498.0}, {"date": "2013-08-14", "close": 0.3743426, "volume": 54013.0}, {"date": "2013-08-15", "close": 0.3743426, "volume": 23858.0}, {"date": "2013-08-16", "close": 0.41177686, "volume": 203137.0}, {"date": "2013-08-19", "close": 0.41177686, "volume": 204715.0}, {"date": "2013-08-20", "close": 0.43049399, "volume": 121311.0}, {"date": "2013-08-21", "close": 0.39305973, "volume": 69897.0}, {"date": "2013-08-22", "close": 0.39305973, "volume": 15534.0}, {"date": "2013-08-23", "close": 0.3743426, "volume": 50332.0}, {"date": "2013-08-26", "close": 0.3743426, "volume": 100001.0}, {"date": "2013-08-27", "close": 0.41177686, "volume": 64489.0}, {"date": "2013-08-28", "close": 0.41177686, "volume": 67741.0}, {"date": "2013-08-29", "close": 0.41177686, "volume": 37984.0}, {"date": "2013-08-30", "close": 0.39305973, "volume": 149656.0}, {"date": "2013-09-02", "close": 0.3743426, "volume": 161289.0}, {"date": "2013-09-03", "close": 0.41177686, "volume": 202428.0}, {"date": "2013-09-04", "close": 0.43049399, "volume": 428596.0}, {"date": "2013-09-05", "close": 0.39305973, "volume": 537563.0}, {"date": "2013-09-06", "close": 0.41177686, "volume": 196140.0}, {"date": "2013-09-09", "close": 0.44921112, "volume": 909156.0}, {"date": "2013-09-10", "close": 0.44921112, "volume": 1698020.0}, {"date": "2013-09-11", "close": 0.48664538, "volume": 269624.0}, {"date": "2013-09-12", "close": 0.46792825, "volume": 341775.0}, {"date": "2013-09-13", "close": 0.46792825, "volume": 660946.0}, {"date": "2013-09-16", "close": 0.44921112, "volume": 219397.0}, {"date": "2013-09-17", "close": 0.44921112, "volume": 51128.0}, {"date": "2013-09-18", "close": 0.43049399, "volume": 477288.0}, {"date": "2013-09-19", "close": 0.46792825, "volume": 536553.0}, {"date": "2013-09-20", "close": 0.43049399, "volume": 19036.0}, {"date": "2013-09-23", "close": 0.44921112, "volume": 87299.0}, {"date": "2013-09-24", "close": 0.48664538, "volume": 971508.0}, {"date": "2013-09-25", "close": 0.52407964, "volume": 1294070.0}, {"date": "2013-09-26", "close": 0.50536251, "volume": 181774.0}, {"date": "2013-09-27", "close": 0.50536251, "volume": 327381.0}, {"date": "2013-09-30", "close": 0.50536251, "volume": 156074.0}, {"date": "2013-10-01", "close": 0.52407964, "volume": 267116.0}, {"date": "2013-10-02", "close": 0.48664538, "volume": 120638.0}, {"date": "2013-10-03", "close": 0.50536251, "volume": 198762.0}, {"date": "2013-10-04", "close": 0.50536251, "volume": 208546.0}, {"date": "2013-10-07", "close": 0.50536251, "volume": 5568.0}, {"date": "2013-10-08", "close": 0.52407964, "volume": 347694.0}, {"date": "2013-10-09", "close": 0.50536251, "volume": 185574.0}, {"date": "2013-10-10", "close": 0.50536251, "volume": 143876.0}, {"date": "2013-10-11", "close": 0.50536251, "volume": 413467.0}, {"date": "2013-10-14", "close": 0.50536251, "volume": 164577.0}, {"date": "2013-10-15", "close": 0.52407964, "volume": 81718.0}, {"date": "2013-10-16", "close": 0.50536251, "volume": 411567.0}, {"date": "2013-10-17", "close": 0.50536251, "volume": 48828.0}, {"date": "2013-10-18", "close": 0.52407964, "volume": 46640.0}, {"date": "2013-10-21", "close": 0.5615139, "volume": 1461710.0}, {"date": "2013-10-22", "close": 0.54279677, "volume": 58687.0}, {"date": "2013-10-23", "close": 0.54279677, "volume": 81845.0}, {"date": "2013-10-24", "close": 0.5615139, "volume": 96488.0}, {"date": "2013-10-25", "close": 0.5615139, "volume": 701108.0}, {"date": "2013-10-28", "close": 0.58023103, "volume": 548978.0}, {"date": "2013-10-29", "close": 0.59894816, "volume": 142374.0}, {"date": "2013-10-30", "close": 0.58023103, "volume": 560805.0}, {"date": "2013-10-31", "close": 0.59894816, "volume": 311792.0}, {"date": "2013-11-01", "close": 0.5615139, "volume": 324153.0}, {"date": "2013-11-04", "close": 0.5615139, "volume": 239222.0}, {"date": "2013-11-05", "close": 0.54279677, "volume": 121237.0}, {"date": "2013-11-06", "close": 0.5615139, "volume": 594839.0}, {"date": "2013-11-07", "close": 0.58023103, "volume": 11686.0}, {"date": "2013-11-08", "close": 0.58023103, "volume": 2813682.0}, {"date": "2013-11-11", "close": 0.59894816, "volume": 279151.0}, {"date": "2013-11-12", "close": 0.59894816, "volume": 447992.0}, {"date": "2013-11-13", "close": 0.59894816, "volume": 559724.0}, {"date": "2013-11-14", "close": 0.5615139, "volume": 87648.0}, {"date": "2013-11-15", "close": 0.59894816, "volume": 71044.0}, {"date": "2013-11-18", "close": 0.59894816, "volume": 174471.0}, {"date": "2013-11-19", "close": 0.59894816, "volume": 491950.0}, {"date": "2013-11-20", "close": 0.61766529, "volume": 335879.0}, {"date": "2013-11-21", "close": 0.59894816, "volume": 387939.0}, {"date": "2013-11-22", "close": 0.61766529, "volume": 235643.0}, {"date": "2013-11-25", "close": 0.63638242, "volume": 438266.0}, {"date": "2013-11-26", "close": 0.69253381, "volume": 825007.0}, {"date": "2013-11-27", "close": 0.65509955, "volume": 189001.0}, {"date": "2013-11-28", "close": 0.65509955, "volume": 413120.0}, {"date": "2013-11-29", "close": 0.67381668, "volume": 85220.0}, {"date": "2013-12-02", "close": 0.67381668, "volume": 1113103.0}, {"date": "2013-12-03", "close": 0.63638242, "volume": 745883.0}, {"date": "2013-12-04", "close": 0.63638242, "volume": 819097.0}, {"date": "2013-12-05", "close": 0.67381668, "volume": 225588.0}, {"date": "2013-12-06", "close": 0.67381668, "volume": 669746.0}, {"date": "2013-12-09", "close": 0.65509955, "volume": 206133.0}, {"date": "2013-12-10", "close": 0.67381668, "volume": 69162.0}, {"date": "2013-12-11", "close": 0.65509955, "volume": 97068.0}, {"date": "2013-12-12", "close": 0.61766529, "volume": 327737.0}, {"date": "2013-12-13", "close": 0.59894816, "volume": 120788.0}, {"date": "2013-12-16", "close": 0.5615139, "volume": 502437.0}, {"date": "2013-12-17", "close": 0.5615139, "volume": 53388.0}, {"date": "2013-12-18", "close": 0.5615139, "volume": 52263.0}, {"date": "2013-12-19", "close": 0.59894816, "volume": 479820.0}, {"date": "2013-12-20", "close": 0.59894816, "volume": 37647.0}, {"date": "2013-12-23", "close": 0.63638242, "volume": 367090.0}, {"date": "2013-12-24", "close": 0.67381668, "volume": 586394.0}, {"date": "2013-12-27", "close": 0.67381668, "volume": 45624.0}, {"date": "2013-12-30", "close": 0.65509955, "volume": 97883.0}, {"date": "2013-12-31", "close": 0.63638242, "volume": 168625.0}, {"date": "2014-01-02", "close": 0.67381668, "volume": 29155.0}, {"date": "2014-01-03", "close": 0.67381668, "volume": 92670.0}, {"date": "2014-01-06", "close": 0.63638242, "volume": 117957.0}, {"date": "2014-01-07", "close": 0.67381668, "volume": 272213.0}, {"date": "2014-01-08", "close": 0.63638242, "volume": 278695.0}, {"date": "2014-01-09", "close": 0.59894816, "volume": 140535.0}, {"date": "2014-01-10", "close": 0.59894816, "volume": 501092.0}, {"date": "2014-01-13", "close": 0.61766529, "volume": 906590.0}, {"date": "2014-01-14", "close": 0.61766529, "volume": 175836.0}, {"date": "2014-01-15", "close": 0.61766529, "volume": 59716.0}, {"date": "2014-01-16", "close": 0.65509955, "volume": 570438.0}, {"date": "2014-01-17", "close": 0.67381668, "volume": 911376.0}, {"date": "2014-01-20", "close": 0.67381668, "volume": 309292.0}, {"date": "2014-01-21", "close": 0.69253381, "volume": 864229.0}, {"date": "2014-01-22", "close": 0.71125094, "volume": 814601.0}, {"date": "2014-01-23", "close": 0.71125094, "volume": 739994.0}, {"date": "2014-01-24", "close": 0.72996807, "volume": 1622493.0}, {"date": "2014-01-28", "close": 0.71125094, "volume": 748398.0}, {"date": "2014-01-29", "close": 0.71125094, "volume": 269154.0}, {"date": "2014-01-30", "close": 0.67381668, "volume": 365350.0}, {"date": "2014-01-31", "close": 0.72996807, "volume": 882933.0}, {"date": "2014-02-03", "close": 0.71125094, "volume": 351082.0}, {"date": "2014-02-04", "close": 0.72996807, "volume": 607274.0}, {"date": "2014-02-05", "close": 0.7486852, "volume": 1163339.0}, {"date": "2014-02-06", "close": 0.7486852, "volume": 905497.0}, {"date": "2014-02-07", "close": 0.76740233, "volume": 545030.0}, {"date": "2014-02-10", "close": 0.72996807, "volume": 283634.0}, {"date": "2014-02-11", "close": 0.76740233, "volume": 708046.0}, {"date": "2014-02-12", "close": 0.80483659, "volume": 1289656.0}, {"date": "2014-02-13", "close": 0.84227085, "volume": 1064412.0}, {"date": "2014-02-14", "close": 0.84227085, "volume": 660556.0}, {"date": "2014-02-17", "close": 0.89842224, "volume": 1770120.0}, {"date": "2014-02-18", "close": 0.89842224, "volume": 1611534.0}, {"date": "2014-02-19", "close": 0.87970511, "volume": 886591.0}, {"date": "2014-02-20", "close": 0.84227085, "volume": 397351.0}, {"date": "2014-02-21", "close": 0.86098798, "volume": 545674.0}, {"date": "2014-02-24", "close": 0.84227085, "volume": 509617.0}, {"date": "2014-02-25", "close": 0.84227085, "volume": 503238.0}, {"date": "2014-02-26", "close": 0.84227085, "volume": 280468.0}, {"date": "2014-02-27", "close": 0.86098798, "volume": 233136.0}, {"date": "2014-02-28", "close": 0.84227085, "volume": 856246.0}, {"date": "2014-03-03", "close": 0.86098798, "volume": 983751.0}, {"date": "2014-03-04", "close": 0.84227085, "volume": 836949.0}, {"date": "2014-03-05", "close": 0.86098798, "volume": 503449.0}, {"date": "2014-03-06", "close": 0.86098798, "volume": 625594.0}, {"date": "2014-03-07", "close": 0.86098798, "volume": 280703.0}, {"date": "2014-03-10", "close": 0.86098798, "volume": 338336.0}, {"date": "2014-03-11", "close": 0.86098798, "volume": 349301.0}, {"date": "2014-03-12", "close": 0.86098798, "volume": 151443.0}, {"date": "2014-03-13", "close": 0.87970511, "volume": 1021894.0}, {"date": "2014-03-14", "close": 0.89842224, "volume": 351019.0}, {"date": "2014-03-17", "close": 0.86098798, "volume": 152032.0}, {"date": "2014-03-18", "close": 0.84227085, "volume": 320319.0}, {"date": "2014-03-19", "close": 0.84227085, "volume": 159460.0}, {"date": "2014-03-20", "close": 0.84227085, "volume": 468644.0}, {"date": "2014-03-21", "close": 0.84227085, "volume": 125768.0}, {"date": "2014-03-24", "close": 0.86098798, "volume": 272270.0}, {"date": "2014-03-25", "close": 0.84227085, "volume": 329751.0}, {"date": "2014-03-26", "close": 0.78611946, "volume": 871528.0}, {"date": "2014-03-27", "close": 0.7486852, "volume": 334116.0}, {"date": "2014-03-28", "close": 0.7486852, "volume": 812770.0}, {"date": "2014-03-31", "close": 0.7486852, "volume": 681382.0}, {"date": "2014-04-01", "close": 0.72996807, "volume": 612011.0}, {"date": "2014-04-02", "close": 0.7486852, "volume": 442772.0}, {"date": "2014-04-03", "close": 0.72996807, "volume": 37082.0}, {"date": "2014-04-04", "close": 0.7486852, "volume": 456237.0}, {"date": "2014-04-07", "close": 0.7486852, "volume": 126674.0}, {"date": "2014-04-08", "close": 0.7486852, "volume": 738804.0}, {"date": "2014-04-09", "close": 0.7486852, "volume": 229903.0}, {"date": "2014-04-10", "close": 0.72996807, "volume": 248916.0}, {"date": "2014-04-11", "close": 0.71125094, "volume": 483094.0}, {"date": "2014-04-14", "close": 0.69253381, "volume": 314688.0}, {"date": "2014-04-15", "close": 0.71125094, "volume": 126802.0}, {"date": "2014-04-22", "close": 0.76740233, "volume": 537905.0}, {"date": "2014-04-23", "close": 0.76740233, "volume": 231136.0}, {"date": "2014-04-24", "close": 0.76740233, "volume": 219002.0}, {"date": "2014-04-28", "close": 0.76740233, "volume": 240875.0}, {"date": "2014-04-29", "close": 0.7486852, "volume": 150667.0}, {"date": "2014-04-30", "close": 0.76740233, "volume": 146039.0}, {"date": "2014-05-01", "close": 0.7486852, "volume": 109711.0}, {"date": "2014-05-02", "close": 0.76740233, "volume": 193312.0}, {"date": "2014-05-05", "close": 0.71125094, "volume": 378408.0}, {"date": "2014-05-06", "close": 0.76740233, "volume": 391081.0}, {"date": "2014-05-07", "close": 0.7486852, "volume": 121919.0}, {"date": "2014-05-08", "close": 0.7486852, "volume": 225084.0}, {"date": "2014-05-09", "close": 0.82355372, "volume": 597047.0}, {"date": "2014-05-12", "close": 0.82355372, "volume": 405546.0}, {"date": "2014-05-13", "close": 0.82355372, "volume": 654793.0}, {"date": "2014-05-14", "close": 0.91713937, "volume": 2771726.0}, {"date": "2014-05-15", "close": 0.9358565, "volume": 1885348.0}, {"date": "2014-05-16", "close": 0.95457363, "volume": 1439995.0}, {"date": "2014-05-19", "close": 0.99200789, "volume": 1087592.0}, {"date": "2014-05-20", "close": 0.99200789, "volume": 1085816.0}, {"date": "2014-05-21", "close": 0.97329076, "volume": 918993.0}, {"date": "2014-05-22", "close": 0.97329076, "volume": 393053.0}, {"date": "2014-05-23", "close": 0.91713937, "volume": 346026.0}, {"date": "2014-05-26", "close": 0.95457363, "volume": 176435.0}, {"date": "2014-05-27", "close": 0.9358565, "volume": 491186.0}, {"date": "2014-05-28", "close": 0.89842224, "volume": 789854.0}, {"date": "2014-05-29", "close": 0.91713937, "volume": 245810.0}, {"date": "2014-05-30", "close": 0.97329076, "volume": 321108.0}, {"date": "2014-06-02", "close": 0.99200789, "volume": 397242.0}, {"date": "2014-06-03", "close": 0.95457363, "volume": 135194.0}, {"date": "2014-06-04", "close": 0.9358565, "volume": 131455.0}, {"date": "2014-06-05", "close": 0.9358565, "volume": 234635.0}, {"date": "2014-06-06", "close": 0.9358565, "volume": 8153.0}, {"date": "2014-06-10", "close": 0.9358565, "volume": 402728.0}, {"date": "2014-06-11", "close": 0.99200789, "volume": 394622.0}, {"date": "2014-06-12", "close": 0.95457363, "volume": 118161.0}, {"date": "2014-06-13", "close": 0.99200789, "volume": 393085.0}, {"date": "2014-06-16", "close": 0.99200789, "volume": 413412.0}, {"date": "2014-06-17", "close": 0.97329076, "volume": 437097.0}, {"date": "2014-06-18", "close": 0.97329076, "volume": 218239.0}, {"date": "2014-06-19", "close": 0.97329076, "volume": 798675.0}, {"date": "2014-06-20", "close": 0.97329076, "volume": 151929.0}, {"date": "2014-06-23", "close": 0.97329076, "volume": 101370.0}, {"date": "2014-06-24", "close": 0.95457363, "volume": 236252.0}, {"date": "2014-06-25", "close": 0.9358565, "volume": 139973.0}, {"date": "2014-06-26", "close": 0.9358565, "volume": 298693.0}, {"date": "2014-06-27", "close": 0.9358565, "volume": 341055.0}, {"date": "2014-06-30", "close": 0.97329076, "volume": 581319.0}, {"date": "2014-07-01", "close": 0.99200789, "volume": 1119408.0}, {"date": "2014-07-02", "close": 0.95457363, "volume": 606112.0}, {"date": "2014-07-03", "close": 1.01072502, "volume": 655618.0}, {"date": "2014-07-04", "close": 1.02944215, "volume": 716567.0}, {"date": "2014-07-07", "close": 0.99200789, "volume": 484629.0}, {"date": "2014-07-08", "close": 1.01072502, "volume": 36573.0}, {"date": "2014-07-09", "close": 1.01072502, "volume": 57652.0}, {"date": "2014-07-10", "close": 0.97329076, "volume": 386510.0}, {"date": "2014-07-11", "close": 1.02944215, "volume": 441271.0}, {"date": "2014-07-14", "close": 0.99200789, "volume": 628696.0}, {"date": "2014-07-15", "close": 0.99200789, "volume": 117683.0}, {"date": "2014-07-16", "close": 0.97329076, "volume": 279437.0}, {"date": "2014-07-17", "close": 1.01072502, "volume": 916197.0}, {"date": "2014-07-18", "close": 1.01072502, "volume": 258425.0}, {"date": "2014-07-21", "close": 0.99200789, "volume": 190622.0}, {"date": "2014-07-22", "close": 0.99200789, "volume": 132825.0}, {"date": "2014-07-23", "close": 0.97329076, "volume": 394448.0}, {"date": "2014-07-24", "close": 0.9358565, "volume": 474546.0}, {"date": "2014-07-25", "close": 0.84227085, "volume": 683371.0}, {"date": "2014-07-28", "close": 0.86098798, "volume": 699292.0}, {"date": "2014-07-29", "close": 0.84227085, "volume": 389844.0}, {"date": "2014-07-30", "close": 0.87970511, "volume": 302662.0}, {"date": "2014-07-31", "close": 0.9358565, "volume": 404013.0}, {"date": "2014-08-01", "close": 0.86098798, "volume": 253796.0}, {"date": "2014-08-04", "close": 0.91713937, "volume": 242905.0}, {"date": "2014-08-05", "close": 0.91713937, "volume": 282769.0}, {"date": "2014-08-06", "close": 0.86098798, "volume": 316749.0}, {"date": "2014-08-07", "close": 0.89842224, "volume": 1249404.0}, {"date": "2014-08-08", "close": 0.89842224, "volume": 361207.0}, {"date": "2014-08-11", "close": 0.86098798, "volume": 273861.0}, {"date": "2014-08-12", "close": 0.86098798, "volume": 238701.0}, {"date": "2014-08-13", "close": 0.87970511, "volume": 71011.0}, {"date": "2014-08-14", "close": 0.89842224, "volume": 252291.0}, {"date": "2014-08-15", "close": 0.89842224, "volume": 22284.0}, {"date": "2014-08-18", "close": 0.89842224, "volume": 160043.0}, {"date": "2014-08-19", "close": 0.89842224, "volume": 104884.0}, {"date": "2014-08-20", "close": 0.89842224, "volume": 180236.0}, {"date": "2014-08-21", "close": 0.86098798, "volume": 468235.0}, {"date": "2014-08-22", "close": 0.87970511, "volume": 138247.0}, {"date": "2014-08-25", "close": 0.86098798, "volume": 38066.0}, {"date": "2014-08-26", "close": 0.84227085, "volume": 180104.0}, {"date": "2014-08-27", "close": 0.87970511, "volume": 220606.0}, {"date": "2014-08-28", "close": 0.84227085, "volume": 264238.0}, {"date": "2014-08-29", "close": 0.84227085, "volume": 203954.0}, {"date": "2014-09-01", "close": 0.84227085, "volume": 51672.0}, {"date": "2014-09-02", "close": 0.84227085, "volume": 231765.0}, {"date": "2014-09-03", "close": 0.87970511, "volume": 233011.0}, {"date": "2014-09-04", "close": 0.84227085, "volume": 132857.0}, {"date": "2014-09-05", "close": 0.86098798, "volume": 787653.0}, {"date": "2014-09-08", "close": 0.84227085, "volume": 93256.0}, {"date": "2014-09-09", "close": 0.87970511, "volume": 226008.0}, {"date": "2014-09-10", "close": 0.87970511, "volume": 131887.0}, {"date": "2014-09-11", "close": 0.87970511, "volume": 378768.0}, {"date": "2014-09-12", "close": 0.87970511, "volume": 154940.0}, {"date": "2014-09-15", "close": 0.87970511, "volume": 124712.0}, {"date": "2014-09-16", "close": 0.86098798, "volume": 778673.0}, {"date": "2014-09-17", "close": 0.86098798, "volume": 561415.0}, {"date": "2014-09-18", "close": 0.86098798, "volume": 281246.0}, {"date": "2014-09-19", "close": 0.95457363, "volume": 7684144.0}, {"date": "2014-09-22", "close": 0.89842224, "volume": 656446.0}, {"date": "2014-09-23", "close": 0.87970511, "volume": 396983.0}, {"date": "2014-09-24", "close": 0.91713937, "volume": 536667.0}, {"date": "2014-09-25", "close": 0.89842224, "volume": 433457.0}, {"date": "2014-09-26", "close": 0.89842224, "volume": 48088.0}, {"date": "2014-09-29", "close": 0.87970511, "volume": 66855.0}, {"date": "2014-09-30", "close": 0.84227085, "volume": 279112.0}, {"date": "2014-10-01", "close": 0.86098798, "volume": 153410.0}, {"date": "2014-10-02", "close": 0.84227085, "volume": 353206.0}, {"date": "2014-10-03", "close": 0.82355372, "volume": 775509.0}, {"date": "2014-10-06", "close": 0.7486852, "volume": 756816.0}, {"date": "2014-10-07", "close": 0.7486852, "volume": 226771.0}, {"date": "2014-10-08", "close": 0.7486852, "volume": 171882.0}, {"date": "2014-10-09", "close": 0.76740233, "volume": 153765.0}, {"date": "2014-10-10", "close": 0.76740233, "volume": 817431.0}, {"date": "2014-10-13", "close": 0.78611946, "volume": 313238.0}, {"date": "2014-10-14", "close": 0.82355372, "volume": 301225.0}, {"date": "2014-10-15", "close": 0.80483659, "volume": 154741.0}, {"date": "2014-10-16", "close": 0.80483659, "volume": 223024.0}, {"date": "2014-10-17", "close": 0.78611946, "volume": 211139.0}, {"date": "2014-10-20", "close": 0.82355372, "volume": 229369.0}, {"date": "2014-10-21", "close": 0.80483659, "volume": 185794.0}, {"date": "2014-10-22", "close": 0.82355372, "volume": 447647.0}, {"date": "2014-10-23", "close": 0.80483659, "volume": 141243.0}, {"date": "2014-10-24", "close": 0.80483659, "volume": 255554.0}, {"date": "2014-10-27", "close": 0.80483659, "volume": 80605.0}, {"date": "2014-10-28", "close": 0.80483659, "volume": 203516.0}, {"date": "2014-10-29", "close": 0.82355372, "volume": 424411.0}, {"date": "2014-10-30", "close": 0.82355372, "volume": 481447.0}, {"date": "2014-10-31", "close": 0.78611946, "volume": 462094.0}, {"date": "2014-11-03", "close": 0.76740233, "volume": 214594.0}, {"date": "2014-11-04", "close": 0.76740233, "volume": 19586.0}, {"date": "2014-11-05", "close": 0.71125094, "volume": 173325.0}, {"date": "2014-11-06", "close": 0.69253381, "volume": 530786.0}, {"date": "2014-11-07", "close": 0.69253381, "volume": 221202.0}, {"date": "2014-11-10", "close": 0.69253381, "volume": 274796.0}, {"date": "2014-11-11", "close": 0.71125094, "volume": 136922.0}, {"date": "2014-11-12", "close": 0.69253381, "volume": 346917.0}, {"date": "2014-11-13", "close": 0.67381668, "volume": 1745527.0}, {"date": "2014-11-14", "close": 0.71125094, "volume": 92857.0}, {"date": "2014-11-17", "close": 0.69253381, "volume": 253229.0}, {"date": "2014-11-18", "close": 0.71125094, "volume": 117662.0}, {"date": "2014-11-19", "close": 0.69253381, "volume": 351090.0}, {"date": "2014-11-20", "close": 0.71125094, "volume": 185657.0}, {"date": "2014-11-21", "close": 0.71125094, "volume": 69050.0}, {"date": "2014-11-24", "close": 0.71125094, "volume": 309959.0}, {"date": "2014-11-25", "close": 0.69253381, "volume": 131122.0}, {"date": "2014-11-26", "close": 0.72996807, "volume": 475042.0}, {"date": "2014-11-27", "close": 0.71125094, "volume": 210202.0}, {"date": "2014-12-10", "close": 0.67381704, "volume": 261075.0}, {"date": "2014-12-11", "close": 0.641062045, "volume": 391883.0}, {"date": "2014-12-12", "close": 0.603627765, "volume": 607395.0}, {"date": "2014-12-15", "close": 0.59894848, "volume": 954106.0}, {"date": "2014-12-16", "close": 0.58958991, "volume": 403873.0}, {"date": "2014-12-17", "close": 0.58023134, "volume": 1127148.0}, {"date": "2014-12-18", "close": 0.62702419, "volume": 248074.0}, {"date": "2014-12-19", "close": 0.687854895, "volume": 373285.0}, {"date": "2014-12-22", "close": 0.70189275, "volume": 144725.0}, {"date": "2014-12-23", "close": 0.697213465, "volume": 130728.0}, {"date": "2014-12-24", "close": 0.72060989, "volume": 47554.0}, {"date": "2014-12-29", "close": 0.734647745, "volume": 122942.0}, {"date": "2014-12-30", "close": 0.71125132, "volume": 82015.0}, {"date": "2014-12-31", "close": 0.734647745, "volume": 120876.0}, {"date": "2015-01-02", "close": 0.79547845, "volume": 118853.0}, {"date": "2015-01-05", "close": 0.79547845, "volume": 320569.0}, {"date": "2015-01-06", "close": 0.772082025, "volume": 160347.0}, {"date": "2015-01-07", "close": 0.75804417, "volume": 176825.0}, {"date": "2015-01-08", "close": 0.734647745, "volume": 117472.0}, {"date": "2015-01-09", "close": 0.78611988, "volume": 656734.0}, {"date": "2015-01-12", "close": 0.81419559, "volume": 1550575.0}, {"date": "2015-01-13", "close": 0.856309155, "volume": 801999.0}, {"date": "2015-01-14", "close": 0.87034701, "volume": 443734.0}, {"date": "2015-01-15", "close": 0.86098844, "volume": 440612.0}, {"date": "2015-01-16", "close": 0.91713986, "volume": 1236019.0}, {"date": "2015-01-19", "close": 0.91713986, "volume": 523135.0}, {"date": "2015-01-20", "close": 0.97329128, "volume": 559397.0}, {"date": "2015-01-21", "close": 1.01072556, "volume": 1026205.0}, {"date": "2015-01-22", "close": 0.98264985, "volume": 1309979.0}, {"date": "2015-01-23", "close": 0.97329128, "volume": 998155.0}, {"date": "2015-01-27", "close": 0.95457414, "volume": 353821.0}, {"date": "2015-01-28", "close": 0.959253425, "volume": 313312.0}, {"date": "2015-01-29", "close": 1.0294427, "volume": 1518923.0}, {"date": "2015-01-30", "close": 1.0294427, "volume": 1255117.0}, {"date": "2015-02-02", "close": 1.09495269, "volume": 1168133.0}, {"date": "2015-02-03", "close": 1.07623555, "volume": 717019.0}, {"date": "2015-02-04", "close": 1.080914835, "volume": 664528.0}, {"date": "2015-02-05", "close": 1.118349115, "volume": 572661.0}, {"date": "2015-02-06", "close": 1.13238697, "volume": 845378.0}, {"date": "2015-02-09", "close": 1.1230284, "volume": 656122.0}, {"date": "2015-02-10", "close": 1.16046268, "volume": 896167.0}, {"date": "2015-02-11", "close": 1.25404838, "volume": 1935053.0}, {"date": "2015-02-12", "close": 1.2166141, "volume": 1100960.0}, {"date": "2015-02-13", "close": 1.26340695, "volume": 1515883.0}, {"date": "2015-02-16", "close": 1.26340695, "volume": 1096800.0}, {"date": "2015-02-17", "close": 1.249369095, "volume": 228915.0}, {"date": "2015-02-18", "close": 1.165141965, "volume": 731073.0}, {"date": "2015-02-19", "close": 1.17917982, "volume": 776596.0}, {"date": "2015-02-20", "close": 1.19789696, "volume": 453103.0}, {"date": "2015-02-23", "close": 1.16982125, "volume": 298523.0}, {"date": "2015-02-24", "close": 1.13238697, "volume": 757957.0}, {"date": "2015-02-25", "close": 1.14174554, "volume": 712694.0}, {"date": "2015-02-26", "close": 1.1230284, "volume": 151285.0}, {"date": "2015-02-27", "close": 1.155783395, "volume": 345357.0}, {"date": "2015-03-02", "close": 1.16046268, "volume": 669002.0}, {"date": "2015-03-03", "close": 1.15110411, "volume": 352840.0}, {"date": "2015-03-04", "close": 1.16046268, "volume": 250842.0}, {"date": "2015-03-05", "close": 1.16046268, "volume": 719867.0}, {"date": "2015-03-06", "close": 1.16982125, "volume": 381143.0}, {"date": "2015-03-09", "close": 1.14174554, "volume": 326331.0}, {"date": "2015-03-10", "close": 1.11366983, "volume": 333144.0}, {"date": "2015-03-11", "close": 1.11366983, "volume": 365840.0}, {"date": "2015-03-12", "close": 1.108990545, "volume": 595244.0}, {"date": "2015-03-13", "close": 1.10431126, "volume": 389898.0}, {"date": "2015-03-16", "close": 1.08559412, "volume": 186268.0}, {"date": "2015-03-17", "close": 1.03880127, "volume": 589751.0}, {"date": "2015-03-18", "close": 0.996687705, "volume": 649601.0}, {"date": "2015-03-19", "close": 1.05751841, "volume": 413604.0}, {"date": "2015-03-20", "close": 1.08559412, "volume": 1073412.0}, {"date": "2015-03-23", "close": 1.11366983, "volume": 696060.0}, {"date": "2015-03-24", "close": 1.13238697, "volume": 908937.0}, {"date": "2015-03-25", "close": 1.14174554, "volume": 517451.0}, {"date": "2015-03-26", "close": 1.1230284, "volume": 118528.0}, {"date": "2015-03-27", "close": 1.146424825, "volume": 236115.0}, {"date": "2015-03-30", "close": 1.1230284, "volume": 362264.0}, {"date": "2015-03-31", "close": 1.1230284, "volume": 354721.0}, {"date": "2015-04-01", "close": 1.137066255, "volume": 2381522.0}, {"date": "2015-04-02", "close": 1.183859105, "volume": 656786.0}, {"date": "2015-04-07", "close": 1.20725553, "volume": 442469.0}, {"date": "2015-04-08", "close": 1.22597267, "volume": 2387122.0}, {"date": "2015-04-09", "close": 1.22597267, "volume": 1740372.0}, {"date": "2015-04-10", "close": 1.2166141, "volume": 1967384.0}, {"date": "2015-04-13", "close": 1.23533124, "volume": 1068312.0}, {"date": "2015-04-14", "close": 1.2166141, "volume": 322339.0}, {"date": "2015-04-15", "close": 1.193217675, "volume": 303920.0}, {"date": "2015-04-16", "close": 1.18853839, "volume": 1505010.0}, {"date": "2015-04-17", "close": 1.193217675, "volume": 506177.0}, {"date": "2015-04-20", "close": 1.23533124, "volume": 478301.0}, {"date": "2015-04-21", "close": 1.22597267, "volume": 651518.0}, {"date": "2015-04-22", "close": 1.25404838, "volume": 870448.0}, {"date": "2015-04-23", "close": 1.25404838, "volume": 3099706.0}, {"date": "2015-04-24", "close": 1.26340695, "volume": 526121.0}, {"date": "2015-04-27", "close": 1.26340695, "volume": 468869.0}, {"date": "2015-04-28", "close": 1.34763408, "volume": 1676716.0}, {"date": "2015-04-29", "close": 1.352313365, "volume": 972046.0}, {"date": "2015-04-30", "close": 1.37570979, "volume": 1353393.0}, {"date": "2015-05-01", "close": 1.4037855, "volume": 1038991.0}, {"date": "2015-05-04", "close": 1.455257635, "volume": 723557.0}, {"date": "2015-05-05", "close": 1.4037855, "volume": 697363.0}, {"date": "2015-05-06", "close": 1.45057835, "volume": 909993.0}, {"date": "2015-05-07", "close": 1.45993692, "volume": 2025798.0}, {"date": "2015-05-08", "close": 1.4037855, "volume": 691246.0}, {"date": "2015-05-11", "close": 1.4037855, "volume": 931416.0}, {"date": "2015-05-12", "close": 1.4037855, "volume": 744190.0}, {"date": "2015-05-13", "close": 1.37570979, "volume": 595858.0}, {"date": "2015-05-14", "close": 1.42250264, "volume": 676712.0}, {"date": "2015-05-15", "close": 1.43186121, "volume": 707389.0}, {"date": "2015-05-18", "close": 1.417823355, "volume": 424191.0}, {"date": "2015-05-19", "close": 1.45057835, "volume": 710733.0}, {"date": "2015-05-20", "close": 1.4037855, "volume": 1036277.0}, {"date": "2015-05-21", "close": 1.39442693, "volume": 505312.0}, {"date": "2015-05-22", "close": 1.39442693, "volume": 466538.0}, {"date": "2015-05-25", "close": 1.27276552, "volume": 1086109.0}, {"date": "2015-05-26", "close": 1.333596225, "volume": 485347.0}, {"date": "2015-05-27", "close": 1.35699265, "volume": 1099443.0}, {"date": "2015-05-28", "close": 1.34763408, "volume": 882578.0}, {"date": "2015-05-29", "close": 1.38506836, "volume": 722527.0}, {"date": "2015-06-01", "close": 1.352313365, "volume": 213310.0}, {"date": "2015-06-02", "close": 1.35699265, "volume": 406793.0}, {"date": "2015-06-03", "close": 1.36635122, "volume": 702213.0}, {"date": "2015-06-04", "close": 1.32891694, "volume": 389001.0}, {"date": "2015-06-05", "close": 1.32891694, "volume": 316837.0}, {"date": "2015-06-09", "close": 1.24468981, "volume": 411810.0}, {"date": "2015-06-10", "close": 1.27276552, "volume": 672404.0}, {"date": "2015-06-11", "close": 1.27276552, "volume": 435269.0}, {"date": "2015-06-12", "close": 1.3101998, "volume": 436414.0}, {"date": "2015-06-15", "close": 1.333596225, "volume": 546153.0}, {"date": "2015-06-16", "close": 1.380389075, "volume": 526087.0}, {"date": "2015-06-17", "close": 1.38506836, "volume": 336607.0}, {"date": "2015-06-18", "close": 1.41314407, "volume": 791501.0}, {"date": "2015-06-19", "close": 1.38506836, "volume": 525569.0}, {"date": "2015-06-22", "close": 1.38506836, "volume": 115971.0}, {"date": "2015-06-23", "close": 1.4037855, "volume": 589032.0}, {"date": "2015-06-24", "close": 1.333596225, "volume": 440714.0}, {"date": "2015-06-25", "close": 1.31955837, "volume": 445402.0}, {"date": "2015-06-26", "close": 1.30084123, "volume": 361361.0}, {"date": "2015-06-29", "close": 1.28212409, "volume": 293254.0}, {"date": "2015-06-30", "close": 1.286803375, "volume": 201945.0}, {"date": "2015-07-01", "close": 1.342954795, "volume": 911978.0}, {"date": "2015-07-02", "close": 1.305520515, "volume": 312766.0}, {"date": "2015-07-03", "close": 1.305520515, "volume": 147388.0}, {"date": "2015-07-06", "close": 1.296161945, "volume": 257067.0}, {"date": "2015-07-07", "close": 1.30084123, "volume": 368273.0}, {"date": "2015-07-08", "close": 1.240010525, "volume": 756999.0}, {"date": "2015-07-09", "close": 1.25404838, "volume": 528963.0}, {"date": "2015-07-10", "close": 1.24468981, "volume": 216966.0}, {"date": "2015-07-13", "close": 1.183859105, "volume": 206133.0}, {"date": "2015-07-14", "close": 1.193217675, "volume": 239625.0}, {"date": "2015-07-15", "close": 1.20725553, "volume": 619394.0}, {"date": "2015-07-16", "close": 1.165141965, "volume": 324739.0}, {"date": "2015-07-17", "close": 1.193217675, "volume": 602261.0}, {"date": "2015-07-20", "close": 1.06687698, "volume": 901628.0}, {"date": "2015-07-21", "close": 1.07623555, "volume": 1499108.0}, {"date": "2015-07-22", "close": 1.14174554, "volume": 756650.0}, {"date": "2015-07-23", "close": 1.071556265, "volume": 909308.0}, {"date": "2015-07-24", "close": 1.043480555, "volume": 354166.0}, {"date": "2015-07-27", "close": 1.05751841, "volume": 250234.0}, {"date": "2015-07-28", "close": 1.02008413, "volume": 493368.0}, {"date": "2015-07-29", "close": 1.03880127, "volume": 339883.0}, {"date": "2015-07-30", "close": 1.05751841, "volume": 597057.0}, {"date": "2015-07-31", "close": 1.052839125, "volume": 186963.0}, {"date": "2015-08-03", "close": 1.090273405, "volume": 560994.0}, {"date": "2015-08-04", "close": 1.0294427, "volume": 559859.0}, {"date": "2015-08-05", "close": 1.02008413, "volume": 401318.0}, {"date": "2015-08-06", "close": 0.977970565, "volume": 310909.0}, {"date": "2015-08-07", "close": 0.94521557, "volume": 299929.0}, {"date": "2015-08-10", "close": 0.987329135, "volume": 209544.0}, {"date": "2015-08-11", "close": 1.015404845, "volume": 237783.0}, {"date": "2015-08-12", "close": 0.99200842, "volume": 406035.0}, {"date": "2015-08-13", "close": 1.00136699, "volume": 419218.0}, {"date": "2015-08-14", "close": 0.98264985, "volume": 152010.0}, {"date": "2015-08-17", "close": 0.940536285, "volume": 189925.0}, {"date": "2015-08-18", "close": 0.95457414, "volume": 131461.0}, {"date": "2015-08-19", "close": 0.940536285, "volume": 1078187.0}, {"date": "2015-08-20", "close": 1.006046275, "volume": 1190179.0}, {"date": "2015-08-21", "close": 1.1230284, "volume": 1155195.0}, {"date": "2015-08-24", "close": 1.0294427, "volume": 738178.0}, {"date": "2015-08-25", "close": 1.06687698, "volume": 574019.0}, {"date": "2015-08-26", "close": 1.05751841, "volume": 659874.0}, {"date": "2015-08-27", "close": 1.08559412, "volume": 912927.0}, {"date": "2015-08-28", "close": 1.108990545, "volume": 478307.0}, {"date": "2015-08-31", "close": 1.071556265, "volume": 434136.0}, {"date": "2015-09-01", "close": 1.11366983, "volume": 410264.0}, {"date": "2015-09-02", "close": 1.09495269, "volume": 404547.0}, {"date": "2015-09-03", "close": 1.1230284, "volume": 451986.0}, {"date": "2015-09-04", "close": 1.1230284, "volume": 273966.0}, {"date": "2015-09-07", "close": 1.108990545, "volume": 354081.0}, {"date": "2015-09-08", "close": 1.137066255, "volume": 425365.0}, {"date": "2015-09-09", "close": 1.165141965, "volume": 321874.0}, {"date": "2015-09-10", "close": 1.1230284, "volume": 372995.0}, {"date": "2015-09-11", "close": 1.1230284, "volume": 217815.0}, {"date": "2015-09-14", "close": 1.1230284, "volume": 133801.0}, {"date": "2015-09-15", "close": 1.16046268, "volume": 261821.0}, {"date": "2015-09-16", "close": 1.146424825, "volume": 417817.0}, {"date": "2015-09-17", "close": 1.1230284, "volume": 453996.0}, {"date": "2015-09-18", "close": 1.13238697, "volume": 1330547.0}, {"date": "2015-09-21", "close": 1.13238697, "volume": 548796.0}, {"date": "2015-09-22", "close": 1.1230284, "volume": 388971.0}, {"date": "2015-09-23", "close": 1.13238697, "volume": 372853.0}, {"date": "2015-09-24", "close": 1.1230284, "volume": 9473907.0}, {"date": "2015-09-25", "close": 1.18853839, "volume": 1295514.0}, {"date": "2015-09-28", "close": 1.137066255, "volume": 708027.0}, {"date": "2015-09-29", "close": 1.10431126, "volume": 799176.0}, {"date": "2015-09-30", "close": 1.1230284, "volume": 533613.0}, {"date": "2015-10-01", "close": 1.16982125, "volume": 391240.0}, {"date": "2015-10-02", "close": 1.193217675, "volume": 289192.0}, {"date": "2015-10-05", "close": 1.19789696, "volume": 696057.0}, {"date": "2015-10-06", "close": 1.19789696, "volume": 563906.0}, {"date": "2015-10-07", "close": 1.19789696, "volume": 886089.0}, {"date": "2015-10-08", "close": 1.211934815, "volume": 1011294.0}, {"date": "2015-10-09", "close": 1.29148266, "volume": 374542.0}, {"date": "2015-10-12", "close": 1.29148266, "volume": 836459.0}, {"date": "2015-10-13", "close": 1.28212409, "volume": 305229.0}, {"date": "2015-10-14", "close": 1.277444805, "volume": 1093173.0}, {"date": "2015-10-15", "close": 1.286803375, "volume": 760702.0}, {"date": "2015-10-16", "close": 1.23533124, "volume": 1150376.0}, {"date": "2015-10-19", "close": 1.2166141, "volume": 1600076.0}, {"date": "2015-10-20", "close": 1.23533124, "volume": 1226203.0}, {"date": "2015-10-21", "close": 1.240010525, "volume": 2667668.0}, {"date": "2015-10-22", "close": 1.2166141, "volume": 17422417.0}, {"date": "2015-10-23", "close": 1.22597267, "volume": 819710.0}, {"date": "2015-10-26", "close": 1.230651955, "volume": 710712.0}, {"date": "2015-10-27", "close": 1.26340695, "volume": 3110506.0}, {"date": "2015-10-28", "close": 1.268086235, "volume": 4759911.0}, {"date": "2015-10-29", "close": 1.277444805, "volume": 890469.0}, {"date": "2015-10-30", "close": 1.286803375, "volume": 1165956.0}, {"date": "2015-11-02", "close": 1.22597267, "volume": 739688.0}, {"date": "2015-11-03", "close": 1.26340695, "volume": 587939.0}, {"date": "2015-11-04", "close": 1.211934815, "volume": 634511.0}, {"date": "2015-11-05", "close": 1.249369095, "volume": 1873144.0}, {"date": "2015-11-06", "close": 1.2166141, "volume": 931581.0}, {"date": "2015-11-09", "close": 1.08559412, "volume": 1246194.0}, {"date": "2015-11-10", "close": 1.099631975, "volume": 1086117.0}, {"date": "2015-11-11", "close": 1.10431126, "volume": 1194936.0}, {"date": "2015-11-12", "close": 1.118349115, "volume": 1108990.0}, {"date": "2015-11-13", "close": 1.071556265, "volume": 692889.0}, {"date": "2015-11-16", "close": 1.1230284, "volume": 943784.0}, {"date": "2015-11-17", "close": 1.099631975, "volume": 767736.0}, {"date": "2015-11-18", "close": 1.05751841, "volume": 1034434.0}, {"date": "2015-11-19", "close": 1.09495269, "volume": 680820.0}, {"date": "2015-11-20", "close": 1.1230284, "volume": 841493.0}, {"date": "2015-11-23", "close": 1.08559412, "volume": 606772.0}, {"date": "2015-11-24", "close": 1.06687698, "volume": 392959.0}, {"date": "2015-11-25", "close": 1.07623555, "volume": 1784872.0}, {"date": "2015-11-26", "close": 1.034121985, "volume": 845974.0}, {"date": "2015-11-27", "close": 1.0294427, "volume": 270365.0}, {"date": "2015-11-30", "close": 1.006046275, "volume": 1237271.0}, {"date": "2015-12-01", "close": 1.006046275, "volume": 403182.0}, {"date": "2015-12-02", "close": 0.949894855, "volume": 710445.0}, {"date": "2015-12-03", "close": 0.91713986, "volume": 1460907.0}, {"date": "2015-12-04", "close": 0.935857, "volume": 1233421.0}, {"date": "2015-12-07", "close": 0.97329128, "volume": 618231.0}, {"date": "2015-12-08", "close": 0.959253425, "volume": 500323.0}, {"date": "2015-12-09", "close": 0.97329128, "volume": 862638.0}, {"date": "2015-12-10", "close": 0.94521557, "volume": 685701.0}, {"date": "2015-12-11", "close": 0.935857, "volume": 614656.0}, {"date": "2015-12-14", "close": 0.935857, "volume": 682391.0}, {"date": "2015-12-15", "close": 0.931177715, "volume": 397601.0}, {"date": "2015-12-16", "close": 0.940536285, "volume": 417328.0}, {"date": "2015-12-17", "close": 0.931177715, "volume": 425255.0}, {"date": "2015-12-18", "close": 0.935857, "volume": 792692.0}, {"date": "2015-12-21", "close": 0.921819145, "volume": 607103.0}, {"date": "2015-12-22", "close": 0.940536285, "volume": 637651.0}, {"date": "2015-12-23", "close": 0.949894855, "volume": 786323.0}, {"date": "2015-12-24", "close": 0.95457414, "volume": 461559.0}, {"date": "2015-12-29", "close": 0.968611995, "volume": 378692.0}, {"date": "2015-12-30", "close": 0.95457414, "volume": 788737.0}, {"date": "2015-12-31", "close": 0.95457414, "volume": 126254.0}, {"date": "2016-01-04", "close": 0.97329128, "volume": 437436.0}, {"date": "2016-01-05", "close": 0.99200842, "volume": 979608.0}, {"date": "2016-01-06", "close": 0.98264985, "volume": 718142.0}, {"date": "2016-01-07", "close": 0.97329128, "volume": 807268.0}, {"date": "2016-01-08", "close": 0.996687705, "volume": 837498.0}, {"date": "2016-01-11", "close": 0.97329128, "volume": 566922.0}, {"date": "2016-01-12", "close": 0.96393271, "volume": 489559.0}, {"date": "2016-01-13", "close": 0.95457414, "volume": 1841656.0}, {"date": "2016-01-14", "close": 0.94521557, "volume": 663107.0}, {"date": "2016-01-15", "close": 0.935857, "volume": 432278.0}, {"date": "2016-01-18", "close": 0.935857, "volume": 329438.0}, {"date": "2016-01-19", "close": 0.935857, "volume": 1529477.0}, {"date": "2016-01-20", "close": 0.91713986, "volume": 360494.0}, {"date": "2016-01-21", "close": 0.949894855, "volume": 913899.0}, {"date": "2016-01-22", "close": 0.96393271, "volume": 771593.0}, {"date": "2016-01-25", "close": 0.97329128, "volume": 342962.0}, {"date": "2016-01-27", "close": 0.96393271, "volume": 269463.0}, {"date": "2016-01-28", "close": 0.959253425, "volume": 617646.0}, {"date": "2016-01-29", "close": 0.931177715, "volume": 637117.0}, {"date": "2016-02-01", "close": 0.92649843, "volume": 449361.0}, {"date": "2016-02-02", "close": 0.935857, "volume": 317893.0}, {"date": "2016-02-03", "close": 0.818874875, "volume": 3215274.0}, {"date": "2016-02-04", "close": 0.87034701, "volume": 1172079.0}, {"date": "2016-02-05", "close": 0.88906415, "volume": 1342862.0}, {"date": "2016-02-08", "close": 0.903102005, "volume": 869003.0}, {"date": "2016-02-09", "close": 0.89842272, "volume": 951403.0}, {"date": "2016-02-10", "close": 0.87970558, "volume": 1138652.0}, {"date": "2016-02-11", "close": 0.86098844, "volume": 1018535.0}, {"date": "2016-02-12", "close": 0.996687705, "volume": 1845401.0}, {"date": "2016-02-15", "close": 0.98264985, "volume": 1600051.0}, {"date": "2016-02-16", "close": 0.935857, "volume": 919072.0}, {"date": "2016-02-17", "close": 0.92649843, "volume": 683053.0}, {"date": "2016-02-18", "close": 0.92649843, "volume": 548925.0}, {"date": "2016-02-19", "close": 0.977970565, "volume": 1863487.0}, {"date": "2016-02-22", "close": 0.95457414, "volume": 1224808.0}, {"date": "2016-02-23", "close": 0.92649843, "volume": 652351.0}, {"date": "2016-02-24", "close": 0.92649843, "volume": 875280.0}, {"date": "2016-02-25", "close": 0.91713986, "volume": 762728.0}, {"date": "2016-02-26", "close": 0.91713986, "volume": 2436876.0}, {"date": "2016-02-29", "close": 0.875026295, "volume": 1882088.0}, {"date": "2016-03-01", "close": 0.89842272, "volume": 1600204.0}, {"date": "2016-03-02", "close": 0.87034701, "volume": 892824.0}, {"date": "2016-03-03", "close": 0.865667725, "volume": 1916354.0}, {"date": "2016-03-04", "close": 0.88906415, "volume": 2166737.0}, {"date": "2016-03-07", "close": 0.884384865, "volume": 976450.0}, {"date": "2016-03-08", "close": 0.87034701, "volume": 1023015.0}, {"date": "2016-03-09", "close": 0.87034701, "volume": 528775.0}, {"date": "2016-03-10", "close": 0.865667725, "volume": 439345.0}, {"date": "2016-03-11", "close": 0.865667725, "volume": 1305925.0}, {"date": "2016-03-14", "close": 0.87034701, "volume": 880947.0}, {"date": "2016-03-15", "close": 0.86098844, "volume": 913820.0}, {"date": "2016-03-16", "close": 0.856309155, "volume": 749073.0}, {"date": "2016-03-17", "close": 0.846950585, "volume": 1028478.0}, {"date": "2016-03-18", "close": 0.86098844, "volume": 1292821.0}, {"date": "2016-03-21", "close": 0.88906415, "volume": 1904546.0}, {"date": "2016-03-22", "close": 0.912460575, "volume": 1907048.0}, {"date": "2016-03-23", "close": 0.935857, "volume": 1007173.0}, {"date": "2016-03-24", "close": 0.90778129, "volume": 1021524.0}, {"date": "2016-03-29", "close": 0.89842272, "volume": 686701.0}, {"date": "2016-03-30", "close": 0.875026295, "volume": 1206667.0}, {"date": "2016-03-31", "close": 0.875026295, "volume": 845318.0}, {"date": "2016-04-01", "close": 0.86098844, "volume": 976220.0}, {"date": "2016-04-04", "close": 0.828233445, "volume": 1014858.0}, {"date": "2016-04-05", "close": 0.85162987, "volume": 1406881.0}, {"date": "2016-04-06", "close": 0.86098844, "volume": 1661979.0}, {"date": "2016-04-07", "close": 0.86098844, "volume": 1112918.0}, {"date": "2016-04-08", "close": 0.87034701, "volume": 2192380.0}, {"date": "2016-04-11", "close": 0.86098844, "volume": 1810343.0}, {"date": "2016-04-12", "close": 0.931177715, "volume": 3992064.0}, {"date": "2016-04-13", "close": 0.903102005, "volume": 2132967.0}, {"date": "2016-04-14", "close": 0.903102005, "volume": 646775.0}, {"date": "2016-04-15", "close": 0.88906415, "volume": 392789.0}, {"date": "2016-04-18", "close": 0.87970558, "volume": 1448251.0}, {"date": "2016-04-19", "close": 0.90778129, "volume": 464594.0}, {"date": "2016-04-20", "close": 1.04815984, "volume": 3517357.0}, {"date": "2016-04-26", "close": 0.99200842, "volume": 2219362.0}, {"date": "2016-04-27", "close": 0.98264985, "volume": 3379435.0}, {"date": "2016-04-28", "close": 0.949894855, "volume": 1031226.0}, {"date": "2016-04-29", "close": 0.96393271, "volume": 1415711.0}, {"date": "2016-05-02", "close": 1.015404845, "volume": 3474860.0}, {"date": "2016-05-03", "close": 1.015404845, "volume": 1950188.0}, {"date": "2016-05-04", "close": 1.00136699, "volume": 1854244.0}, {"date": "2016-05-05", "close": 0.98264985, "volume": 1708424.0}, {"date": "2016-05-06", "close": 1.05751841, "volume": 2425453.0}, {"date": "2016-05-09", "close": 1.1230284, "volume": 3114384.0}, {"date": "2016-05-10", "close": 1.06687698, "volume": 1682392.0}, {"date": "2016-05-11", "close": 1.09495269, "volume": 1117964.0}, {"date": "2016-05-12", "close": 1.09495269, "volume": 1087964.0}, {"date": "2016-05-13", "close": 1.080914835, "volume": 617024.0}, {"date": "2016-05-16", "close": 1.07623555, "volume": 659967.0}, {"date": "2016-05-17", "close": 1.146424825, "volume": 1781374.0}, {"date": "2016-05-18", "close": 1.146424825, "volume": 1399782.0}, {"date": "2016-05-19", "close": 1.071556265, "volume": 2269427.0}, {"date": "2016-05-20", "close": 1.043480555, "volume": 989621.0}, {"date": "2016-05-23", "close": 1.06687698, "volume": 805996.0}, {"date": "2016-05-24", "close": 1.052839125, "volume": 715920.0}, {"date": "2016-05-25", "close": 1.006046275, "volume": 1192232.0}, {"date": "2016-05-26", "close": 1.02008413, "volume": 877351.0}, {"date": "2016-05-27", "close": 0.996687705, "volume": 1182456.0}, {"date": "2016-05-30", "close": 0.98264985, "volume": 607527.0}, {"date": "2016-05-31", "close": 1.01072556, "volume": 1014832.0}, {"date": "2016-06-01", "close": 1.01072556, "volume": 398933.0}, {"date": "2016-06-02", "close": 0.99200842, "volume": 1174053.0}, {"date": "2016-06-03", "close": 0.968611995, "volume": 910440.0}, {"date": "2016-06-06", "close": 1.09495269, "volume": 2209824.0}, {"date": "2016-06-07", "close": 1.080914835, "volume": 515021.0}, {"date": "2016-06-08", "close": 1.09495269, "volume": 423395.0}, {"date": "2016-06-09", "close": 1.11366983, "volume": 1606032.0}, {"date": "2016-06-10", "close": 1.13238697, "volume": 1930291.0}, {"date": "2016-06-14", "close": 1.174500535, "volume": 1703885.0}, {"date": "2016-06-15", "close": 1.193217675, "volume": 3389534.0}, {"date": "2016-06-16", "close": 1.240010525, "volume": 1990025.0}, {"date": "2016-06-17", "close": 1.249369095, "volume": 3083837.0}, {"date": "2016-06-20", "close": 1.27276552, "volume": 1627711.0}, {"date": "2016-06-21", "close": 1.286803375, "volume": 1491639.0}, {"date": "2016-06-22", "close": 1.25404838, "volume": 2070650.0}, {"date": "2016-06-23", "close": 1.29148266, "volume": 2133323.0}, {"date": "2016-06-24", "close": 1.35699265, "volume": 3001965.0}, {"date": "2016-06-27", "close": 1.33827551, "volume": 2507872.0}, {"date": "2016-06-28", "close": 1.34763408, "volume": 4010771.0}, {"date": "2016-06-29", "close": 1.35699265, "volume": 2173067.0}, {"date": "2016-06-30", "close": 1.305520515, "volume": 2125408.0}, {"date": "2016-07-01", "close": 1.34763408, "volume": 1416632.0}, {"date": "2016-07-04", "close": 1.46929549, "volume": 2396846.0}, {"date": "2016-07-05", "close": 1.4037855, "volume": 2637543.0}, {"date": "2016-07-06", "close": 1.44121978, "volume": 1754755.0}, {"date": "2016-07-07", "close": 1.473974775, "volume": 1757765.0}, {"date": "2016-07-08", "close": 1.50672977, "volume": 2227751.0}, {"date": "2016-07-11", "close": 1.473974775, "volume": 2315092.0}, {"date": "2016-07-12", "close": 1.455257635, "volume": 1331428.0}, {"date": "2016-07-13", "close": 1.464616205, "volume": 1316304.0}, {"date": "2016-07-14", "close": 1.502050485, "volume": 1799418.0}, {"date": "2016-07-15", "close": 1.511409055, "volume": 25354146.0}, {"date": "2016-07-18", "close": 1.492691915, "volume": 2445706.0}, {"date": "2016-07-19", "close": 1.511409055, "volume": 1625703.0}, {"date": "2016-07-20", "close": 1.4973712, "volume": 1121638.0}, {"date": "2016-07-21", "close": 1.408464785, "volume": 1867177.0}, {"date": "2016-07-22", "close": 1.44121978, "volume": 1856807.0}, {"date": "2016-07-25", "close": 1.46929549, "volume": 2246222.0}, {"date": "2016-07-26", "close": 1.45993692, "volume": 1976943.0}, {"date": "2016-07-27", "close": 1.45057835, "volume": 1375445.0}, {"date": "2016-07-28", "close": 1.520767625, "volume": 3180815.0}, {"date": "2016-07-29", "close": 1.530126195, "volume": 2544974.0}, {"date": "2016-08-01", "close": 1.5909569, "volume": 7613079.0}, {"date": "2016-08-04", "close": 1.61903261, "volume": 17996290.0}, {"date": "2016-08-05", "close": 1.66582546, "volume": 6953749.0}, {"date": "2016-08-08", "close": 1.5909569, "volume": 3216237.0}, {"date": "2016-08-09", "close": 1.633070465, "volume": 3930791.0}, {"date": "2016-08-10", "close": 1.70325974, "volume": 6636195.0}, {"date": "2016-08-11", "close": 1.642429035, "volume": 2692515.0}, {"date": "2016-08-12", "close": 1.6845426, "volume": 3040471.0}, {"date": "2016-08-15", "close": 1.6845426, "volume": 4150232.0}, {"date": "2016-08-16", "close": 1.633070465, "volume": 2198129.0}, {"date": "2016-08-17", "close": 1.60031547, "volume": 1749151.0}, {"date": "2016-08-18", "close": 1.62839118, "volume": 2946048.0}, {"date": "2016-08-19", "close": 1.64710832, "volume": 1159111.0}, {"date": "2016-08-22", "close": 1.62839118, "volume": 1555373.0}, {"date": "2016-08-23", "close": 1.623711895, "volume": 2438337.0}, {"date": "2016-08-24", "close": 1.595636185, "volume": 1973134.0}, {"date": "2016-08-25", "close": 1.48801263, "volume": 3695622.0}, {"date": "2016-08-26", "close": 1.502050485, "volume": 2327098.0}, {"date": "2016-08-29", "close": 1.45993692, "volume": 3554785.0}, {"date": "2016-08-30", "close": 1.4973712, "volume": 1380602.0}, {"date": "2016-08-31", "close": 1.417823355, "volume": 6662609.0}, {"date": "2016-09-01", "close": 1.37570979, "volume": 4600462.0}, {"date": "2016-09-02", "close": 1.38506836, "volume": 4130621.0}, {"date": "2016-09-05", "close": 1.389747645, "volume": 1910002.0}, {"date": "2016-09-06", "close": 1.38506836, "volume": 1246033.0}, {"date": "2016-09-07", "close": 1.436540495, "volume": 3342986.0}, {"date": "2016-09-08", "close": 1.39442693, "volume": 3474709.0}, {"date": "2016-09-09", "close": 1.35699265, "volume": 3761001.0}, {"date": "2016-09-12", "close": 1.258727665, "volume": 4884504.0}, {"date": "2016-09-13", "close": 1.29148266, "volume": 3444572.0}, {"date": "2016-09-14", "close": 1.249369095, "volume": 2923130.0}, {"date": "2016-09-15", "close": 1.305520515, "volume": 3361702.0}, {"date": "2016-09-16", "close": 1.31955837, "volume": 5913853.0}, {"date": "2016-09-19", "close": 1.30084123, "volume": 1527231.0}, {"date": "2016-09-20", "close": 1.296161945, "volume": 2656434.0}, {"date": "2016-09-21", "close": 1.29148266, "volume": 1378367.0}, {"date": "2016-09-22", "close": 1.371030505, "volume": 4979956.0}, {"date": "2016-09-23", "close": 1.361671935, "volume": 3556195.0}, {"date": "2016-09-26", "close": 1.37570979, "volume": 2611974.0}, {"date": "2016-09-27", "close": 1.36635122, "volume": 1302640.0}, {"date": "2016-09-28", "close": 1.31955837, "volume": 1985521.0}, {"date": "2016-09-29", "close": 1.361671935, "volume": 1926191.0}, {"date": "2016-09-30", "close": 1.41314407, "volume": 3416232.0}, {"date": "2016-10-03", "close": 1.436540495, "volume": 3898498.0}, {"date": "2016-10-04", "close": 1.380389075, "volume": 2618892.0}, {"date": "2016-10-05", "close": 1.30084123, "volume": 3331000.0}, {"date": "2016-10-06", "close": 1.26340695, "volume": 2385727.0}, {"date": "2016-10-07", "close": 1.230651955, "volume": 2447249.0}, {"date": "2016-10-10", "close": 1.258727665, "volume": 1130118.0}, {"date": "2016-10-11", "close": 1.240010525, "volume": 2114748.0}, {"date": "2016-10-12", "close": 1.23533124, "volume": 2705207.0}, {"date": "2016-10-13", "close": 1.268086235, "volume": 2123893.0}, {"date": "2016-10-14", "close": 1.230651955, "volume": 1421835.0}, {"date": "2016-10-17", "close": 1.193217675, "volume": 1951867.0}, {"date": "2016-10-18", "close": 1.230651955, "volume": 1681778.0}, {"date": "2016-10-19", "close": 1.277444805, "volume": 2018189.0}, {"date": "2016-10-20", "close": 1.29148266, "volume": 2186062.0}, {"date": "2016-10-21", "close": 1.25404838, "volume": 1265835.0}, {"date": "2016-10-24", "close": 1.2166141, "volume": 2951866.0}, {"date": "2016-10-25", "close": 1.249369095, "volume": 2907295.0}, {"date": "2016-10-26", "close": 1.277444805, "volume": 4008185.0}, {"date": "2016-10-27", "close": 1.22597267, "volume": 2112800.0}, {"date": "2016-10-28", "close": 1.268086235, "volume": 2410219.0}, {"date": "2016-10-31", "close": 1.29148266, "volume": 1576107.0}, {"date": "2016-11-01", "close": 1.35699265, "volume": 4475840.0}, {"date": "2016-11-02", "close": 1.45057835, "volume": 6595596.0}, {"date": "2016-11-03", "close": 1.445899065, "volume": 5658558.0}, {"date": "2016-11-04", "close": 1.408464785, "volume": 3921535.0}, {"date": "2016-11-07", "close": 1.38506836, "volume": 2986824.0}, {"date": "2016-11-08", "close": 1.37570979, "volume": 2795377.0}, {"date": "2016-11-09", "close": 1.48801263, "volume": 7903981.0}, {"date": "2016-11-10", "close": 1.520767625, "volume": 4180751.0}, {"date": "2016-11-11", "close": 1.464616205, "volume": 5269520.0}, {"date": "2016-11-14", "close": 1.314879085, "volume": 3977882.0}, {"date": "2016-11-15", "close": 1.296161945, "volume": 3029308.0}, {"date": "2016-11-16", "close": 1.380389075, "volume": 3498314.0}, {"date": "2016-11-17", "close": 1.33827551, "volume": 3006767.0}, {"date": "2016-11-18", "close": 1.249369095, "volume": 4179496.0}, {"date": "2016-11-21", "close": 1.3101998, "volume": 3303305.0}, {"date": "2016-11-22", "close": 1.34763408, "volume": 2713803.0}, {"date": "2016-11-23", "close": 1.41314407, "volume": 2507492.0}, {"date": "2016-11-24", "close": 1.41314407, "volume": 3664175.0}, {"date": "2016-11-25", "close": 1.39442693, "volume": 2314000.0}, {"date": "2016-11-28", "close": 1.483333345, "volume": 4301262.0}, {"date": "2016-11-29", "close": 0.67893, "volume": 20948740.0}, {"date": "2016-11-30", "close": 0.620736, "volume": 11943801.0}, {"date": "2016-12-01", "close": 0.5964885, "volume": 4132556.0}, {"date": "2016-12-02", "close": 0.591639, "volume": 7796842.0}, {"date": "2016-12-05", "close": 0.562542, "volume": 3127494.0}, {"date": "2016-12-06", "close": 0.630435, "volume": 9847652.0}, {"date": "2016-12-07", "close": 0.6061875, "volume": 5584311.0}, {"date": "2016-12-08", "close": 0.6352845, "volume": 5801558.0}, {"date": "2016-12-09", "close": 0.640134, "volume": 3106490.0}, {"date": "2016-12-12", "close": 0.640134, "volume": 4155974.0}, {"date": "2016-12-13", "close": 0.5867895, "volume": 2525998.0}, {"date": "2016-12-14", "close": 0.591639, "volume": 3059794.0}, {"date": "2016-12-15", "close": 0.5770905, "volume": 2832656.0}, {"date": "2016-12-16", "close": 0.5382945, "volume": 3929944.0}, {"date": "2016-12-19", "close": 0.5382945, "volume": 4472710.0}, {"date": "2016-12-20", "close": 0.514047, "volume": 3470210.0}, {"date": "2016-12-21", "close": 0.552843, "volume": 1732471.0}, {"date": "2016-12-22", "close": 0.552843, "volume": 1730334.0}, {"date": "2016-12-23", "close": 0.533445, "volume": 947416.0}, {"date": "2016-12-28", "close": 0.5479935, "volume": 1144824.0}, {"date": "2016-12-29", "close": 0.543144, "volume": 939723.0}, {"date": "2016-12-30", "close": 0.543144, "volume": 1260955.0}, {"date": "2017-01-03", "close": 0.572241, "volume": 1137986.0}, {"date": "2017-01-04", "close": 0.601338, "volume": 2987116.0}, {"date": "2017-01-05", "close": 0.601338, "volume": 3780684.0}, {"date": "2017-01-06", "close": 0.601338, "volume": 4677168.0}, {"date": "2017-01-09", "close": 0.611037, "volume": 2127291.0}, {"date": "2017-01-10", "close": 0.601338, "volume": 2179645.0}, {"date": "2017-01-11", "close": 0.6546825, "volume": 6660002.0}, {"date": "2017-01-12", "close": 0.640134, "volume": 1234620.0}, {"date": "2017-01-13", "close": 0.6449835, "volume": 2745849.0}, {"date": "2017-01-16", "close": 0.659532, "volume": 3329338.0}, {"date": "2017-01-17", "close": 0.67893, "volume": 38494506.0}, {"date": "2017-01-18", "close": 0.6740805, "volume": 3001563.0}, {"date": "2017-01-19", "close": 0.6643815, "volume": 2626937.0}, {"date": "2017-01-20", "close": 0.688629, "volume": 1742476.0}, {"date": "2017-01-23", "close": 0.698328, "volume": 4415096.0}, {"date": "2017-01-24", "close": 0.7225755, "volume": 1382767.0}, {"date": "2017-01-25", "close": 0.8001675, "volume": 6552850.0}, {"date": "2017-01-27", "close": 0.7807695, "volume": 3148327.0}, {"date": "2017-01-30", "close": 0.795318, "volume": 2012159.0}, {"date": "2017-01-31", "close": 0.77592, "volume": 3775891.0}, {"date": "2017-02-01", "close": 0.756522, "volume": 1704286.0}, {"date": "2017-02-02", "close": 0.756522, "volume": 7051923.0}, {"date": "2017-02-03", "close": 0.766221, "volume": 3917369.0}, {"date": "2017-02-06", "close": 0.7613715, "volume": 1428874.0}, {"date": "2017-02-07", "close": 0.7322745, "volume": 2815467.0}, {"date": "2017-02-08", "close": 0.727425, "volume": 2941791.0}, {"date": "2017-02-09", "close": 0.737124, "volume": 1058764.0}, {"date": "2017-02-10", "close": 0.77592, "volume": 1724198.0}, {"date": "2017-02-13", "close": 0.814716, "volume": 5096297.0}, {"date": "2017-02-14", "close": 0.834114, "volume": 4073058.0}, {"date": "2017-02-15", "close": 0.8292645, "volume": 1131519.0}, {"date": "2017-02-16", "close": 0.834114, "volume": 27275906.0}, {"date": "2017-02-17", "close": 0.853512, "volume": 6661247.0}, {"date": "2017-02-20", "close": 0.863211, "volume": 4294326.0}, {"date": "2017-02-21", "close": 0.863211, "volume": 6286625.0}, {"date": "2017-02-22", "close": 0.8583615, "volume": 3029534.0}, {"date": "2017-02-23", "close": 0.8486625, "volume": 1377511.0}, {"date": "2017-02-24", "close": 0.8389635, "volume": 898044.0}, {"date": "2017-02-27", "close": 0.843813, "volume": 1085643.0}, {"date": "2017-02-28", "close": 0.805017, "volume": 2832179.0}, {"date": "2017-03-01", "close": 0.8292645, "volume": 3342694.0}, {"date": "2017-03-02", "close": 0.8777595, "volume": 2096320.0}, {"date": "2017-03-03", "close": 0.853512, "volume": 2063169.0}, {"date": "2017-03-06", "close": 0.8098665, "volume": 3580189.0}, {"date": "2017-03-07", "close": 0.8292645, "volume": 2598933.0}, {"date": "2017-03-08", "close": 0.824415, "volume": 3025108.0}, {"date": "2017-03-09", "close": 0.785619, "volume": 5221888.0}, {"date": "2017-03-10", "close": 0.7710705, "volume": 3747689.0}, {"date": "2017-03-13", "close": 0.766221, "volume": 1446713.0}, {"date": "2017-03-14", "close": 0.7419735, "volume": 1600839.0}, {"date": "2017-03-15", "close": 0.698328, "volume": 3707442.0}, {"date": "2017-03-16", "close": 0.727425, "volume": 2685771.0}, {"date": "2017-03-17", "close": 0.7128765, "volume": 4586880.0}, {"date": "2017-03-20", "close": 0.7516725, "volume": 5117554.0}, {"date": "2017-03-21", "close": 0.746823, "volume": 2161992.0}, {"date": "2017-03-22", "close": 0.7225755, "volume": 693139.0}, {"date": "2017-03-23", "close": 0.7225755, "volume": 855440.0}, {"date": "2017-03-24", "close": 0.717726, "volume": 1647051.0}, {"date": "2017-03-27", "close": 0.708027, "volume": 1227218.0}, {"date": "2017-03-28", "close": 0.6934785, "volume": 1288179.0}, {"date": "2017-03-29", "close": 0.7225755, "volume": 1190221.0}, {"date": "2017-03-30", "close": 0.688629, "volume": 1352033.0}, {"date": "2017-03-31", "close": 0.756522, "volume": 3245648.0}, {"date": "2017-04-03", "close": 0.7225755, "volume": 579821.0}, {"date": "2017-04-04", "close": 0.727425, "volume": 979332.0}, {"date": "2017-04-05", "close": 0.746823, "volume": 829733.0}, {"date": "2017-04-06", "close": 0.727425, "volume": 793365.0}, {"date": "2017-04-07", "close": 0.746823, "volume": 807467.0}, {"date": "2017-04-10", "close": 0.727425, "volume": 496657.0}, {"date": "2017-04-11", "close": 0.717726, "volume": 459820.0}, {"date": "2017-04-12", "close": 0.7225755, "volume": 246482.0}, {"date": "2017-04-13", "close": 0.6934785, "volume": 3657174.0}, {"date": "2017-04-18", "close": 0.6934785, "volume": 1158329.0}, {"date": "2017-04-19", "close": 0.669231, "volume": 2039787.0}, {"date": "2017-04-20", "close": 0.7031775, "volume": 1304018.0}, {"date": "2017-04-21", "close": 0.698328, "volume": 1159670.0}, {"date": "2017-04-24", "close": 0.708027, "volume": 395300.0}, {"date": "2017-04-26", "close": 0.6837795, "volume": 886458.0}, {"date": "2017-04-27", "close": 0.708027, "volume": 2923635.0}, {"date": "2017-04-28", "close": 0.7128765, "volume": 1683660.0}, {"date": "2017-05-01", "close": 0.698328, "volume": 1694430.0}, {"date": "2017-05-02", "close": 0.717726, "volume": 3673332.0}, {"date": "2017-05-03", "close": 0.7710705, "volume": 2379510.0}, {"date": "2017-05-04", "close": 0.7419735, "volume": 2472006.0}, {"date": "2017-05-05", "close": 0.67893, "volume": 2968178.0}, {"date": "2017-05-08", "close": 0.659532, "volume": 2108511.0}, {"date": "2017-05-09", "close": 0.659532, "volume": 1072630.0}, {"date": "2017-05-10", "close": 0.6546825, "volume": 763698.0}, {"date": "2017-05-11", "close": 0.6546825, "volume": 1278098.0}, {"date": "2017-05-12", "close": 0.6449835, "volume": 344870.0}, {"date": "2017-05-15", "close": 0.6449835, "volume": 4799287.0}, {"date": "2017-05-16", "close": 0.659532, "volume": 745356.0}, {"date": "2017-05-17", "close": 0.669231, "volume": 5944307.0}, {"date": "2017-05-18", "close": 0.6837795, "volume": 907028.0}, {"date": "2017-05-19", "close": 0.6934785, "volume": 961841.0}, {"date": "2017-05-22", "close": 0.737124, "volume": 2126843.0}, {"date": "2017-05-23", "close": 0.7322745, "volume": 1131223.0}, {"date": "2017-05-24", "close": 0.737124, "volume": 933486.0}, {"date": "2017-05-25", "close": 0.708027, "volume": 731069.0}, {"date": "2017-05-26", "close": 0.708027, "volume": 461203.0}, {"date": "2017-05-29", "close": 0.7225755, "volume": 1774032.0}, {"date": "2017-05-30", "close": 0.746823, "volume": 753172.0}, {"date": "2017-05-31", "close": 0.7516725, "volume": 3050294.0}, {"date": "2017-06-01", "close": 0.737124, "volume": 1511784.0}, {"date": "2017-06-02", "close": 0.7419735, "volume": 1964129.0}, {"date": "2017-06-05", "close": 0.737124, "volume": 519567.0}, {"date": "2017-06-06", "close": 0.7225755, "volume": 229316.0}, {"date": "2017-06-07", "close": 0.727425, "volume": 3680378.0}, {"date": "2017-06-08", "close": 0.746823, "volume": 655570.0}, {"date": "2017-06-09", "close": 0.7613715, "volume": 1188529.0}, {"date": "2017-06-13", "close": 0.7225755, "volume": 2030281.0}, {"date": "2017-06-14", "close": 0.708027, "volume": 630001.0}, {"date": "2017-06-15", "close": 0.67893, "volume": 2530478.0}, {"date": "2017-06-16", "close": 0.669231, "volume": 1039783.0}, {"date": "2017-06-19", "close": 0.6740805, "volume": 2071438.0}, {"date": "2017-06-20", "close": 0.6643815, "volume": 1513789.0}, {"date": "2017-06-21", "close": 0.669231, "volume": 1115324.0}, {"date": "2017-06-22", "close": 0.659532, "volume": 799453.0}, {"date": "2017-06-23", "close": 0.640134, "volume": 1319428.0}, {"date": "2017-06-26", "close": 0.640134, "volume": 695466.0}, {"date": "2017-06-27", "close": 0.6449835, "volume": 2113973.0}, {"date": "2017-06-28", "close": 0.6352845, "volume": 1313745.0}, {"date": "2017-06-29", "close": 0.669231, "volume": 1291835.0}, {"date": "2017-06-30", "close": 0.649833, "volume": 731083.0}, {"date": "2017-07-03", "close": 0.6546825, "volume": 514983.0}, {"date": "2017-07-04", "close": 0.688629, "volume": 1979739.0}, {"date": "2017-07-05", "close": 0.669231, "volume": 5912498.0}, {"date": "2017-07-06", "close": 0.669231, "volume": 1384060.0}, {"date": "2017-07-07", "close": 0.688629, "volume": 884108.0}, {"date": "2017-07-10", "close": 0.6643815, "volume": 309208.0}, {"date": "2017-07-11", "close": 0.717726, "volume": 1398724.0}, {"date": "2017-07-12", "close": 0.717726, "volume": 2693318.0}, {"date": "2017-07-13", "close": 0.737124, "volume": 1126197.0}, {"date": "2017-07-14", "close": 0.7322745, "volume": 584729.0}, {"date": "2017-07-17", "close": 0.746823, "volume": 897517.0}, {"date": "2017-07-18", "close": 0.7225755, "volume": 1022119.0}, {"date": "2017-07-19", "close": 0.7031775, "volume": 478213.0}, {"date": "2017-07-20", "close": 0.698328, "volume": 425515.0}, {"date": "2017-07-21", "close": 0.698328, "volume": 524376.0}, {"date": "2017-07-24", "close": 0.708027, "volume": 1053507.0}, {"date": "2017-07-25", "close": 0.7322745, "volume": 818893.0}, {"date": "2017-07-26", "close": 0.77592, "volume": 5505679.0}, {"date": "2017-07-27", "close": 0.7904685, "volume": 2611925.0}, {"date": "2017-07-28", "close": 0.766221, "volume": 806875.0}, {"date": "2017-07-31", "close": 0.7904685, "volume": 813549.0}, {"date": "2017-08-01", "close": 0.785619, "volume": 1501367.0}, {"date": "2017-08-02", "close": 0.785619, "volume": 3254607.0}, {"date": "2017-08-03", "close": 0.7904685, "volume": 1648900.0}, {"date": "2017-08-04", "close": 0.795318, "volume": 861048.0}, {"date": "2017-08-07", "close": 0.8098665, "volume": 958618.0}, {"date": "2017-08-08", "close": 0.814716, "volume": 430211.0}, {"date": "2017-08-09", "close": 0.805017, "volume": 892074.0}, {"date": "2017-08-10", "close": 0.8486625, "volume": 1497304.0}, {"date": "2017-08-11", "close": 0.8195655, "volume": 637354.0}, {"date": "2017-08-14", "close": 0.795318, "volume": 350452.0}, {"date": "2017-08-15", "close": 0.8098665, "volume": 555950.0}, {"date": "2017-08-16", "close": 0.77592, "volume": 719815.0}, {"date": "2017-08-17", "close": 0.814716, "volume": 444404.0}, {"date": "2017-08-18", "close": 0.814716, "volume": 6842496.0}, {"date": "2017-08-21", "close": 0.843813, "volume": 893951.0}, {"date": "2017-08-22", "close": 0.853512, "volume": 2134843.0}, {"date": "2017-08-23", "close": 0.8389635, "volume": 2665937.0}, {"date": "2017-08-24", "close": 0.8195655, "volume": 395201.0}, {"date": "2017-08-25", "close": 0.824415, "volume": 890380.0}, {"date": "2017-08-28", "close": 0.795318, "volume": 1173554.0}, {"date": "2017-08-29", "close": 0.8292645, "volume": 929948.0}, {"date": "2017-08-30", "close": 0.824415, "volume": 1607198.0}, {"date": "2017-08-31", "close": 0.8292645, "volume": 326999.0}, {"date": "2017-09-01", "close": 0.824415, "volume": 5028817.0}, {"date": "2017-09-04", "close": 0.824415, "volume": 2867907.0}, {"date": "2017-09-05", "close": 0.8098665, "volume": 871209.0}, {"date": "2017-09-06", "close": 0.8001675, "volume": 905008.0}, {"date": "2017-09-07", "close": 0.8098665, "volume": 399887.0}, {"date": "2017-09-08", "close": 0.805017, "volume": 2805112.0}, {"date": "2017-09-11", "close": 0.7710705, "volume": 2821798.0}, {"date": "2017-09-12", "close": 0.7807695, "volume": 402297.0}, {"date": "2017-09-13", "close": 0.7613715, "volume": 1003218.0}, {"date": "2017-09-14", "close": 0.7516725, "volume": 1204536.0}, {"date": "2017-09-15", "close": 0.7419735, "volume": 2432517.0}, {"date": "2017-09-18", "close": 0.746823, "volume": 889223.0}, {"date": "2017-09-19", "close": 0.7419735, "volume": 978065.0}, {"date": "2017-09-20", "close": 0.756522, "volume": 633343.0}, {"date": "2017-09-21", "close": 0.737124, "volume": 364200.0}, {"date": "2017-09-22", "close": 0.7225755, "volume": 786758.0}, {"date": "2017-09-25", "close": 0.746823, "volume": 380340.0}, {"date": "2017-09-26", "close": 0.727425, "volume": 283491.0}, {"date": "2017-09-27", "close": 0.737124, "volume": 640819.0}, {"date": "2017-09-28", "close": 0.766221, "volume": 985417.0}, {"date": "2017-09-29", "close": 0.7710705, "volume": 482338.0}, {"date": "2017-10-02", "close": 0.7710705, "volume": 332546.0}, {"date": "2017-10-03", "close": 0.785619, "volume": 479229.0}, {"date": "2017-10-04", "close": 0.7710705, "volume": 373607.0}, {"date": "2017-10-05", "close": 0.756522, "volume": 333374.0}, {"date": "2017-10-06", "close": 0.795318, "volume": 2074153.0}, {"date": "2017-10-09", "close": 0.8001675, "volume": 737831.0}, {"date": "2017-10-10", "close": 0.7807695, "volume": 1473514.0}, {"date": "2017-10-11", "close": 0.785619, "volume": 1633918.0}, {"date": "2017-10-12", "close": 0.795318, "volume": 1706644.0}, {"date": "2017-10-13", "close": 0.77592, "volume": 924282.0}, {"date": "2017-10-16", "close": 0.7710705, "volume": 779406.0}, {"date": "2017-10-17", "close": 0.814716, "volume": 3518532.0}, {"date": "2017-10-18", "close": 0.824415, "volume": 807786.0}, {"date": "2017-10-19", "close": 0.843813, "volume": 1043455.0}, {"date": "2017-10-20", "close": 0.8971575, "volume": 3392332.0}, {"date": "2017-10-23", "close": 0.9699, "volume": 8433841.0}, {"date": "2017-10-24", "close": 0.9553515, "volume": 2596686.0}, {"date": "2017-10-25", "close": 0.931104, "volume": 1272659.0}, {"date": "2017-10-26", "close": 0.960201, "volume": 2989531.0}, {"date": "2017-10-27", "close": 0.9699, "volume": 1296449.0}, {"date": "2017-10-30", "close": 0.9553515, "volume": 620201.0}, {"date": "2017-10-31", "close": 0.9699, "volume": 3477079.0}, {"date": "2017-11-01", "close": 1.0038465, "volume": 3422189.0}, {"date": "2017-11-02", "close": 1.0135455, "volume": 5948240.0}, {"date": "2017-11-03", "close": 1.0232445, "volume": 3163462.0}, {"date": "2017-11-06", "close": 1.018395, "volume": 2948079.0}, {"date": "2017-11-07", "close": 1.06689, "volume": 2101452.0}, {"date": "2017-11-08", "close": 1.105686, "volume": 4225392.0}, {"date": "2017-11-09", "close": 1.105686, "volume": 2827913.0}, {"date": "2017-11-10", "close": 1.1105355, "volume": 5728206.0}, {"date": "2017-11-13", "close": 1.1202345, "volume": 5675924.0}, {"date": "2017-11-14", "close": 1.0523415, "volume": 3895193.0}, {"date": "2017-11-15", "close": 1.0426425, "volume": 3107876.0}, {"date": "2017-11-16", "close": 1.008696, "volume": 3148296.0}, {"date": "2017-11-17", "close": 1.008696, "volume": 1960162.0}, {"date": "2017-11-20", "close": 1.008696, "volume": 1437133.0}, {"date": "2017-11-21", "close": 1.0232445, "volume": 2547770.0}, {"date": "2017-11-22", "close": 1.0135455, "volume": 2070877.0}, {"date": "2017-11-23", "close": 0.9941475, "volume": 1521199.0}, {"date": "2017-11-24", "close": 0.998997, "volume": 2498117.0}, {"date": "2017-11-27", "close": 0.9941475, "volume": 1127166.0}, {"date": "2017-11-28", "close": 0.9747495, "volume": 1154719.0}, {"date": "2017-11-29", "close": 0.9747495, "volume": 904167.0}, {"date": "2017-11-30", "close": 0.9699, "volume": 934129.0}, {"date": "2017-12-01", "close": 0.979599, "volume": 718029.0}, {"date": "2017-12-04", "close": 0.9699, "volume": 546790.0}, {"date": "2017-12-05", "close": 0.921405, "volume": 2374027.0}, {"date": "2017-12-06", "close": 0.87291, "volume": 1485336.0}, {"date": "2017-12-07", "close": 0.882609, "volume": 1412986.0}, {"date": "2017-12-08", "close": 0.8680605, "volume": 718324.0}, {"date": "2017-12-11", "close": 0.892308, "volume": 1479536.0}, {"date": "2017-12-12", "close": 0.9068565, "volume": 1869406.0}, {"date": "2017-12-13", "close": 0.9068565, "volume": 1669649.0}, {"date": "2017-12-14", "close": 0.892308, "volume": 779336.0}, {"date": "2017-12-15", "close": 0.921405, "volume": 16301778.0}, {"date": "2017-12-18", "close": 0.9456525, "volume": 2036776.0}, {"date": "2017-12-19", "close": 0.9553515, "volume": 2699324.0}, {"date": "2017-12-20", "close": 0.950502, "volume": 1698545.0}, {"date": "2017-12-21", "close": 0.9456525, "volume": 845088.0}, {"date": "2017-12-22", "close": 0.9650505, "volume": 4178142.0}, {"date": "2017-12-27", "close": 0.950502, "volume": 806986.0}, {"date": "2017-12-28", "close": 0.9844485, "volume": 2044443.0}, {"date": "2017-12-29", "close": 1.008696, "volume": 1370331.0}, {"date": "2018-01-02", "close": 1.0523415, "volume": 1888598.0}, {"date": "2018-01-03", "close": 1.0523415, "volume": 1230602.0}, {"date": "2018-01-04", "close": 1.0620405, "volume": 1609465.0}, {"date": "2018-01-05", "close": 1.105686, "volume": 1088652.0}, {"date": "2018-01-08", "close": 1.1299335, "volume": 1461522.0}, {"date": "2018-01-09", "close": 1.154181, "volume": 4979065.0}, {"date": "2018-01-10", "close": 1.115385, "volume": 15783095.0}, {"date": "2018-01-11", "close": 1.125084, "volume": 3338707.0}, {"date": "2018-01-12", "close": 1.173579, "volume": 1822903.0}, {"date": "2018-01-15", "close": 1.144482, "volume": 2396347.0}, {"date": "2018-01-16", "close": 1.1493315, "volume": 2367831.0}, {"date": "2018-01-17", "close": 1.1202345, "volume": 2979296.0}, {"date": "2018-01-18", "close": 1.105686, "volume": 2097891.0}, {"date": "2018-01-19", "close": 1.105686, "volume": 1613969.0}, {"date": "2018-01-22", "close": 1.095987, "volume": 3580170.0}, {"date": "2018-01-23", "close": 1.0523415, "volume": 4101293.0}, {"date": "2018-01-24", "close": 0.9699, "volume": 8039969.0}, {"date": "2018-01-25", "close": 0.9747495, "volume": 5228755.0}, {"date": "2018-01-29", "close": 0.9456525, "volume": 4583630.0}, {"date": "2018-01-30", "close": 0.9165555, "volume": 5299441.0}, {"date": "2018-01-31", "close": 0.8874585, "volume": 11121004.0}, {"date": "2018-02-01", "close": 0.921405, "volume": 3224454.0}, {"date": "2018-02-02", "close": 0.9359535, "volume": 4032739.0}, {"date": "2018-02-05", "close": 0.8874585, "volume": 5499328.0}, {"date": "2018-02-06", "close": 0.853512, "volume": 4188613.0}, {"date": "2018-02-07", "close": 0.853512, "volume": 4803164.0}, {"date": "2018-02-08", "close": 0.834114, "volume": 1933400.0}, {"date": "2018-02-09", "close": 0.824415, "volume": 1481067.0}, {"date": "2018-02-12", "close": 0.8001675, "volume": 1423570.0}, {"date": "2018-02-13", "close": 0.843813, "volume": 3263299.0}, {"date": "2018-02-14", "close": 0.814716, "volume": 4503845.0}, {"date": "2018-02-15", "close": 0.892308, "volume": 3231972.0}, {"date": "2018-02-16", "close": 0.8874585, "volume": 3480934.0}, {"date": "2018-02-19", "close": 0.8583615, "volume": 2468473.0}, {"date": "2018-02-20", "close": 0.863211, "volume": 1161267.0}, {"date": "2018-02-21", "close": 0.824415, "volume": 4645944.0}, {"date": "2018-02-22", "close": 0.8098665, "volume": 4431091.0}, {"date": "2018-02-23", "close": 0.805017, "volume": 1562410.0}, {"date": "2018-02-26", "close": 0.805017, "volume": 3143907.0}, {"date": "2018-02-27", "close": 0.843813, "volume": 1478274.0}, {"date": "2018-02-28", "close": 0.853512, "volume": 1261307.0}, {"date": "2018-03-01", "close": 0.8098665, "volume": 3461114.0}, {"date": "2018-03-02", "close": 0.795318, "volume": 1552109.0}, {"date": "2018-03-05", "close": 0.805017, "volume": 1741085.0}, {"date": "2018-03-06", "close": 0.805017, "volume": 2735303.0}, {"date": "2018-03-07", "close": 0.824415, "volume": 1052847.0}, {"date": "2018-03-08", "close": 0.843813, "volume": 1459225.0}, {"date": "2018-03-09", "close": 0.824415, "volume": 2610034.0}, {"date": "2018-03-12", "close": 0.834114, "volume": 692350.0}, {"date": "2018-03-13", "close": 0.8098665, "volume": 1946430.0}, {"date": "2018-03-14", "close": 0.824415, "volume": 766042.0}, {"date": "2018-03-15", "close": 0.814716, "volume": 1365898.0}, {"date": "2018-03-16", "close": 0.824415, "volume": 1089273.0}, {"date": "2018-03-19", "close": 0.8098665, "volume": 2243719.0}, {"date": "2018-03-20", "close": 0.7807695, "volume": 1027273.0}, {"date": "2018-03-21", "close": 0.7904685, "volume": 1665593.0}, {"date": "2018-03-22", "close": 0.77592, "volume": 1776494.0}, {"date": "2018-03-23", "close": 0.746823, "volume": 3321511.0}, {"date": "2018-03-26", "close": 0.727425, "volume": 2198006.0}, {"date": "2018-03-27", "close": 0.7613715, "volume": 1248819.0}, {"date": "2018-03-28", "close": 0.727425, "volume": 2952616.0}, {"date": "2018-03-29", "close": 0.698328, "volume": 3875784.0}, {"date": "2018-04-03", "close": 0.7322745, "volume": 2609408.0}, {"date": "2018-04-04", "close": 0.756522, "volume": 7916520.0}, {"date": "2018-04-05", "close": 0.737124, "volume": 1948263.0}, {"date": "2018-04-06", "close": 0.7225755, "volume": 1056127.0}, {"date": "2018-04-09", "close": 0.7225755, "volume": 967820.0}, {"date": "2018-04-10", "close": 0.708027, "volume": 1430754.0}, {"date": "2018-04-11", "close": 0.7322745, "volume": 3982448.0}, {"date": "2018-04-12", "close": 0.7128765, "volume": 1535503.0}, {"date": "2018-04-13", "close": 0.6934785, "volume": 1552252.0}, {"date": "2018-04-16", "close": 0.67893, "volume": 1357723.0}, {"date": "2018-04-17", "close": 0.6934785, "volume": 4783917.0}, {"date": "2018-04-18", "close": 0.737124, "volume": 5769711.0}, {"date": "2018-04-19", "close": 0.8195655, "volume": 5626026.0}, {"date": "2018-04-20", "close": 0.824415, "volume": 2663864.0}, {"date": "2018-04-23", "close": 0.824415, "volume": 2265672.0}, {"date": "2018-04-24", "close": 0.77592, "volume": 10628097.0}, {"date": "2018-04-26", "close": 0.746823, "volume": 3986380.0}, {"date": "2018-04-27", "close": 0.756522, "volume": 917743.0}, {"date": "2018-04-30", "close": 0.7613715, "volume": 1363644.0}, {"date": "2018-05-01", "close": 0.7904685, "volume": 991773.0}, {"date": "2018-05-02", "close": 0.814716, "volume": 2402258.0}, {"date": "2018-05-03", "close": 0.843813, "volume": 1694616.0}, {"date": "2018-05-04", "close": 0.8680605, "volume": 1891126.0}, {"date": "2018-05-07", "close": 0.853512, "volume": 1371718.0}, {"date": "2018-05-08", "close": 0.834114, "volume": 1213016.0}, {"date": "2018-05-09", "close": 0.8486625, "volume": 1332170.0}, {"date": "2018-05-10", "close": 0.8583615, "volume": 7028569.0}, {"date": "2018-05-11", "close": 0.9068565, "volume": 2333971.0}, {"date": "2018-05-14", "close": 0.87291, "volume": 3341569.0}, {"date": "2018-05-15", "close": 0.8777595, "volume": 1389678.0}, {"date": "2018-05-16", "close": 0.87291, "volume": 1543192.0}, {"date": "2018-05-17", "close": 0.892308, "volume": 511800.0}, {"date": "2018-05-18", "close": 0.902007, "volume": 616688.0}, {"date": "2018-05-21", "close": 0.911706, "volume": 944174.0}, {"date": "2018-05-22", "close": 0.931104, "volume": 1851667.0}, {"date": "2018-05-23", "close": 0.9262545, "volume": 1576368.0}, {"date": "2018-05-24", "close": 0.9165555, "volume": 2347543.0}, {"date": "2018-05-25", "close": 0.9165555, "volume": 19754256.0}, {"date": "2018-05-28", "close": 0.8680605, "volume": 2310546.0}, {"date": "2018-05-29", "close": 0.863211, "volume": 1264305.0}, {"date": "2018-05-30", "close": 0.8583615, "volume": 1317170.0}, {"date": "2018-05-31", "close": 0.863211, "volume": 593280.0}, {"date": "2018-06-01", "close": 0.8292645, "volume": 1222284.0}, {"date": "2018-06-04", "close": 0.8195655, "volume": 6171541.0}, {"date": "2018-06-05", "close": 0.7904685, "volume": 2377769.0}, {"date": "2018-06-06", "close": 0.7710705, "volume": 13419311.0}, {"date": "2018-06-07", "close": 0.805017, "volume": 8818516.0}, {"date": "2018-06-08", "close": 0.8195655, "volume": 9478666.0}, {"date": "2018-06-12", "close": 0.8098665, "volume": 11531552.0}, {"date": "2018-06-13", "close": 0.8098665, "volume": 3695777.0}, {"date": "2018-06-14", "close": 0.853512, "volume": 9260641.0}, {"date": "2018-06-15", "close": 0.8583615, "volume": 2801736.0}, {"date": "2018-06-18", "close": 0.8098665, "volume": 2515410.0}, {"date": "2018-06-19", "close": 0.7904685, "volume": 1515571.0}, {"date": "2018-06-20", "close": 0.766221, "volume": 8827860.0}, {"date": "2018-06-21", "close": 0.766221, "volume": 1988230.0}, {"date": "2018-06-22", "close": 0.766221, "volume": 1210304.0}, {"date": "2018-06-25", "close": 0.77592, "volume": 1078025.0}, {"date": "2018-06-26", "close": 0.756522, "volume": 2601474.0}, {"date": "2018-06-27", "close": 0.7613715, "volume": 681334.0}, {"date": "2018-06-28", "close": 0.7613715, "volume": 807412.0}, {"date": "2018-06-29", "close": 0.77592, "volume": 849556.0}, {"date": "2018-07-02", "close": 0.7710705, "volume": 565505.0}, {"date": "2018-07-03", "close": 0.7516725, "volume": 671407.0}, {"date": "2018-07-04", "close": 0.756522, "volume": 6529040.0}, {"date": "2018-07-05", "close": 0.7225755, "volume": 2256516.0}, {"date": "2018-07-06", "close": 0.708027, "volume": 2625595.0}, {"date": "2018-07-09", "close": 0.7128765, "volume": 1173895.0}, {"date": "2018-07-10", "close": 0.708027, "volume": 2132787.0}, {"date": "2018-07-11", "close": 0.698328, "volume": 1337112.0}, {"date": "2018-07-12", "close": 0.6643815, "volume": 2417064.0}, {"date": "2018-07-13", "close": 0.6643815, "volume": 1286380.0}, {"date": "2018-07-16", "close": 0.6352845, "volume": 2795667.0}, {"date": "2018-07-17", "close": 0.611037, "volume": 1897211.0}, {"date": "2018-07-18", "close": 0.6158865, "volume": 1143209.0}, {"date": "2018-07-19", "close": 0.6158865, "volume": 1266442.0}, {"date": "2018-07-20", "close": 0.6449835, "volume": 1282249.0}, {"date": "2018-07-23", "close": 0.6449835, "volume": 1054849.0}, {"date": "2018-07-24", "close": 0.649833, "volume": 1392509.0}, {"date": "2018-07-25", "close": 0.669231, "volume": 1594058.0}, {"date": "2018-07-26", "close": 0.67893, "volume": 1136202.0}, {"date": "2018-07-27", "close": 0.7031775, "volume": 1666172.0}, {"date": "2018-07-30", "close": 0.688629, "volume": 1608995.0}, {"date": "2018-08-01", "close": 0.6449835, "volume": 4720867.0}, {"date": "2018-08-02", "close": 0.630435, "volume": 12469584.0}, {"date": "2018-08-03", "close": 0.591639, "volume": 4183147.0}, {"date": "2018-08-06", "close": 0.58194, "volume": 3341097.0}, {"date": "2018-08-07", "close": 0.572241, "volume": 4203586.0}, {"date": "2018-08-08", "close": 0.5673915, "volume": 2250275.0}, {"date": "2018-08-09", "close": 0.5867895, "volume": 2177897.0}, {"date": "2018-08-10", "close": 0.58194, "volume": 3463478.0}, {"date": "2018-08-13", "close": 0.572241, "volume": 2023031.0}, {"date": "2018-08-14", "close": 0.562542, "volume": 1824023.0}, {"date": "2018-08-15", "close": 0.5479935, "volume": 2936899.0}, {"date": "2018-08-16", "close": 0.5188965, "volume": 7147291.0}, {"date": "2018-08-17", "close": 0.5188965, "volume": 6097928.0}, {"date": "2018-08-20", "close": 0.5188965, "volume": 2292877.0}, {"date": "2018-08-21", "close": 0.5091975, "volume": 1994496.0}, {"date": "2018-08-22", "close": 0.5091975, "volume": 1108097.0}, {"date": "2018-08-23", "close": 0.514047, "volume": 1365663.0}, {"date": "2018-08-24", "close": 0.494649, "volume": 3677748.0}, {"date": "2018-08-27", "close": 0.523746, "volume": 1240114.0}, {"date": "2018-08-28", "close": 0.5479935, "volume": 1688444.0}, {"date": "2018-08-29", "close": 0.5382945, "volume": 1136692.0}, {"date": "2018-08-30", "close": 0.5382945, "volume": 678386.0}, {"date": "2018-08-31", "close": 0.5091975, "volume": 1829738.0}, {"date": "2018-09-03", "close": 0.504348, "volume": 469221.0}, {"date": "2018-09-04", "close": 0.4994985, "volume": 574529.0}, {"date": "2018-09-05", "close": 0.48495, "volume": 788763.0}, {"date": "2018-09-06", "close": 0.4801005, "volume": 2208827.0}, {"date": "2018-09-07", "close": 0.4704015, "volume": 746525.0}, {"date": "2018-09-10", "close": 0.4704015, "volume": 952067.0}, {"date": "2018-09-11", "close": 0.4897995, "volume": 1799451.0}, {"date": "2018-09-12", "close": 0.475251, "volume": 1334781.0}, {"date": "2018-09-13", "close": 0.5091975, "volume": 1000452.0}, {"date": "2018-09-14", "close": 0.514047, "volume": 814318.0}, {"date": "2018-09-17", "close": 0.5285955, "volume": 897512.0}, {"date": "2018-09-18", "close": 0.5188965, "volume": 1360398.0}, {"date": "2018-09-19", "close": 0.5382945, "volume": 1552767.0}, {"date": "2018-09-20", "close": 0.5673915, "volume": 1372833.0}, {"date": "2018-09-21", "close": 0.5479935, "volume": 2283458.0}, {"date": "2018-09-24", "close": 0.572241, "volume": 3695467.0}, {"date": "2018-09-25", "close": 0.562542, "volume": 6234919.0}, {"date": "2018-09-26", "close": 0.543144, "volume": 928461.0}, {"date": "2018-09-27", "close": 0.5673915, "volume": 591685.0}, {"date": "2018-09-28", "close": 0.572241, "volume": 2160179.0}, {"date": "2018-10-01", "close": 0.572241, "volume": 411296.0}, {"date": "2018-10-02", "close": 0.5479935, "volume": 945188.0}, {"date": "2018-10-03", "close": 0.543144, "volume": 1013609.0}, {"date": "2018-10-04", "close": 0.5479935, "volume": 1078253.0}, {"date": "2018-10-05", "close": 0.5285955, "volume": 1274484.0}, {"date": "2018-10-08", "close": 0.4897995, "volume": 1078726.0}, {"date": "2018-10-09", "close": 0.48495, "volume": 1900725.0}, {"date": "2018-10-10", "close": 0.48495, "volume": 512516.0}, {"date": "2018-10-11", "close": 0.4897995, "volume": 1417467.0}, {"date": "2018-10-12", "close": 0.4897995, "volume": 972189.0}, {"date": "2018-10-15", "close": 0.446154, "volume": 16515200.0}, {"date": "2018-10-16", "close": 0.4219065, "volume": 5249142.0}, {"date": "2018-10-17", "close": 0.4510035, "volume": 1069402.0}, {"date": "2018-10-18", "close": 0.475251, "volume": 1552511.0}, {"date": "2018-10-19", "close": 0.455853, "volume": 845881.0}, {"date": "2018-10-22", "close": 0.475251, "volume": 751059.0}, {"date": "2018-10-23", "close": 0.446154, "volume": 582284.0}, {"date": "2018-10-24", "close": 0.436455, "volume": 545450.0}, {"date": "2018-10-25", "close": 0.426756, "volume": 1256889.0}, {"date": "2018-10-26", "close": 0.426756, "volume": 1069868.0}, {"date": "2018-10-29", "close": 0.417057, "volume": 1122934.0}, {"date": "2018-10-30", "close": 0.4510035, "volume": 5117412.0}, {"date": "2018-10-31", "close": 0.4510035, "volume": 1455966.0}, {"date": "2018-11-01", "close": 0.465552, "volume": 569634.0}, {"date": "2018-11-02", "close": 0.4510035, "volume": 772750.0}, {"date": "2018-11-05", "close": 0.465552, "volume": 647888.0}, {"date": "2018-11-06", "close": 0.446154, "volume": 507823.0}, {"date": "2018-11-07", "close": 0.455853, "volume": 1168073.0}, {"date": "2018-11-08", "close": 0.4607025, "volume": 1893460.0}, {"date": "2018-11-09", "close": 0.4510035, "volume": 1145234.0}, {"date": "2018-11-12", "close": 0.426756, "volume": 1303918.0}, {"date": "2018-11-13", "close": 0.417057, "volume": 1257515.0}, {"date": "2018-11-14", "close": 0.4122075, "volume": 2513545.0}, {"date": "2018-11-15", "close": 0.397659, "volume": 3435703.0}, {"date": "2018-11-16", "close": 0.397659, "volume": 4057920.0}, {"date": "2018-11-19", "close": 0.378261, "volume": 5374046.0}, {"date": "2018-11-20", "close": 0.378261, "volume": 2043335.0}, {"date": "2018-11-21", "close": 0.3637125, "volume": 5622432.0}, {"date": "2018-11-22", "close": 0.368562, "volume": 28392775.0}, {"date": "2018-11-23", "close": 0.3831105, "volume": 2617555.0}, {"date": "2018-11-26", "close": 0.378261, "volume": 2596685.0}, {"date": "2018-11-27", "close": 0.3831105, "volume": 881579.0}, {"date": "2018-11-28", "close": 0.3831105, "volume": 899522.0}, {"date": "2018-11-29", "close": 0.407358, "volume": 12990164.0}, {"date": "2018-11-30", "close": 0.4025085, "volume": 5594134.0}, {"date": "2018-12-03", "close": 0.417057, "volume": 1365276.0}, {"date": "2018-12-04", "close": 0.417057, "volume": 1715643.0}, {"date": "2018-12-05", "close": 0.4025085, "volume": 1018743.0}, {"date": "2018-12-06", "close": 0.3928095, "volume": 1415883.0}, {"date": "2018-12-07", "close": 0.378261, "volume": 405129.0}, {"date": "2018-12-10", "close": 0.3831105, "volume": 779541.0}, {"date": "2018-12-11", "close": 0.368562, "volume": 1086544.0}, {"date": "2018-12-12", "close": 0.3831105, "volume": 432152.0}, {"date": "2018-12-13", "close": 0.3637125, "volume": 1318430.0}, {"date": "2018-12-14", "close": 0.378261, "volume": 1016417.0}, {"date": "2018-12-17", "close": 0.378261, "volume": 964638.0}, {"date": "2018-12-18", "close": 0.378261, "volume": 432340.0}, {"date": "2018-12-19", "close": 0.378261, "volume": 449255.0}, {"date": "2018-12-20", "close": 0.3637125, "volume": 498519.0}, {"date": "2018-12-21", "close": 0.358863, "volume": 579436.0}, {"date": "2018-12-24", "close": 0.3734115, "volume": 166378.0}, {"date": "2018-12-27", "close": 0.378261, "volume": 949736.0}, {"date": "2018-12-28", "close": 0.4122075, "volume": 1035265.0}, {"date": "2018-12-31", "close": 0.4122075, "volume": 1602806.0}, {"date": "2019-01-02", "close": 0.407358, "volume": 490596.0}, {"date": "2019-01-03", "close": 0.397659, "volume": 883941.0}, {"date": "2019-01-04", "close": 0.38796, "volume": 929607.0}, {"date": "2019-01-07", "close": 0.4025085, "volume": 732571.0}, {"date": "2019-01-08", "close": 0.4122075, "volume": 580256.0}, {"date": "2019-01-09", "close": 0.3928095, "volume": 848776.0}, {"date": "2019-01-10", "close": 0.378261, "volume": 2774880.0}, {"date": "2019-01-11", "close": 0.38796, "volume": 948188.0}, {"date": "2019-01-14", "close": 0.397659, "volume": 1535955.0}, {"date": "2019-01-15", "close": 0.4025085, "volume": 3230896.0}, {"date": "2019-01-16", "close": 0.417057, "volume": 2505850.0}, {"date": "2019-01-17", "close": 0.417057, "volume": 664379.0}, {"date": "2019-01-18", "close": 0.426756, "volume": 1397022.0}, {"date": "2019-01-21", "close": 0.4316055, "volume": 1463260.0}, {"date": "2019-01-22", "close": 0.436455, "volume": 842512.0}, {"date": "2019-01-23", "close": 0.3928095, "volume": 2507016.0}, {"date": "2019-01-24", "close": 0.378261, "volume": 2628606.0}, {"date": "2019-01-25", "close": 0.358863, "volume": 31751543.0}, {"date": "2019-01-29", "close": 0.339465, "volume": 8065205.0}, {"date": "2019-01-30", "close": 0.349164, "volume": 2829342.0}, {"date": "2019-01-31", "close": 0.3443145, "volume": 3298851.0}, {"date": "2019-02-01", "close": 0.3540135, "volume": 837270.0}, {"date": "2019-02-04", "close": 0.358863, "volume": 1074868.0}, {"date": "2019-02-05", "close": 0.3540135, "volume": 1759102.0}, {"date": "2019-02-06", "close": 0.3540135, "volume": 447805.0}, {"date": "2019-02-07", "close": 0.3540135, "volume": 1028906.0}, {"date": "2019-02-08", "close": 0.3540135, "volume": 1593792.0}, {"date": "2019-02-11", "close": 0.349164, "volume": 1198815.0}, {"date": "2019-02-12", "close": 0.3540135, "volume": 1702102.0}, {"date": "2019-02-13", "close": 0.3540135, "volume": 3057689.0}, {"date": "2019-02-14", "close": 0.3540135, "volume": 2687881.0}, {"date": "2019-02-15", "close": 0.3540135, "volume": 1276554.0}, {"date": "2019-02-18", "close": 0.358863, "volume": 3712359.0}, {"date": "2019-02-19", "close": 0.358863, "volume": 745745.0}, {"date": "2019-02-20", "close": 0.349164, "volume": 2149829.0}, {"date": "2019-02-21", "close": 0.3540135, "volume": 2436379.0}, {"date": "2019-02-22", "close": 0.3540135, "volume": 4606950.0}, {"date": "2019-02-25", "close": 0.3540135, "volume": 3047154.0}, {"date": "2019-02-26", "close": 0.3540135, "volume": 993915.0}, {"date": "2019-02-27", "close": 0.2861205, "volume": 15625231.0}, {"date": "2019-02-28", "close": 0.300669, "volume": 9423655.0}, {"date": "2019-03-01", "close": 0.310368, "volume": 3035128.0}, {"date": "2019-03-04", "close": 0.3055185, "volume": 834325.0}, {"date": "2019-03-05", "close": 0.300669, "volume": 1859076.0}, {"date": "2019-03-06", "close": 0.2958195, "volume": 2680694.0}, {"date": "2019-03-07", "close": 0.2958195, "volume": 1879159.0}, {"date": "2019-03-08", "close": 0.2861205, "volume": 3180521.0}, {"date": "2019-03-11", "close": 0.2764215, "volume": 1898952.0}, {"date": "2019-03-12", "close": 0.2570235, "volume": 6371807.0}, {"date": "2019-03-13", "close": 0.252174, "volume": 2293495.0}, {"date": "2019-03-14", "close": 0.2570235, "volume": 5040720.0}, {"date": "2019-03-15", "close": 0.2570235, "volume": 3751920.0}, {"date": "2019-03-18", "close": 0.242475, "volume": 3547789.0}, {"date": "2019-03-19", "close": 0.223077, "volume": 7524794.0}, {"date": "2019-03-20", "close": 0.2085285, "volume": 8716631.0}, {"date": "2019-03-21", "close": 0.203679, "volume": 26119920.0}, {"date": "2019-03-22", "close": 0.2182275, "volume": 7075172.0}, {"date": "2019-03-25", "close": 0.2085285, "volume": 2497397.0}, {"date": "2019-03-26", "close": 0.203679, "volume": 2918288.0}, {"date": "2019-03-27", "close": 0.2279265, "volume": 3815905.0}, {"date": "2019-03-28", "close": 0.223077, "volume": 10602894.0}, {"date": "2019-03-29", "close": 0.2279265, "volume": 3885857.0}, {"date": "2019-04-01", "close": 0.232776, "volume": 4034581.0}, {"date": "2019-04-02", "close": 0.232776, "volume": 3579758.0}, {"date": "2019-04-03", "close": 0.2279265, "volume": 2514335.0}, {"date": "2019-04-04", "close": 0.223077, "volume": 2122597.0}, {"date": "2019-04-05", "close": 0.2279265, "volume": 2407753.0}, {"date": "2019-04-08", "close": 0.223077, "volume": 464691.0}, {"date": "2019-04-09", "close": 0.232776, "volume": 2702837.0}, {"date": "2019-04-10", "close": 0.232776, "volume": 1152768.0}, {"date": "2019-04-11", "close": 0.2182275, "volume": 2017055.0}, {"date": "2019-04-12", "close": 0.2182275, "volume": 2660688.0}, {"date": "2019-04-15", "close": 0.2764215, "volume": 10371432.0}, {"date": "2019-04-16", "close": 0.271572, "volume": 6925064.0}, {"date": "2019-04-17", "close": 0.261873, "volume": 2904735.0}, {"date": "2019-04-18", "close": 0.2667225, "volume": 5445938.0}, {"date": "2019-04-23", "close": 0.271572, "volume": 3055048.0}, {"date": "2019-04-24", "close": 0.2667225, "volume": 2572074.0}, {"date": "2019-04-26", "close": 0.271572, "volume": 5099968.0}, {"date": "2019-04-29", "close": 0.2667225, "volume": 1003684.0}, {"date": "2019-04-30", "close": 0.271572, "volume": 1533616.0}, {"date": "2019-05-01", "close": 0.2667225, "volume": 6402191.0}, {"date": "2019-05-02", "close": 0.252174, "volume": 1343972.0}, {"date": "2019-05-03", "close": 0.252174, "volume": 1160644.0}, {"date": "2019-05-06", "close": 0.2376255, "volume": 1049390.0}, {"date": "2019-05-07", "close": 0.252174, "volume": 754756.0}, {"date": "2019-05-08", "close": 0.242475, "volume": 1362128.0}, {"date": "2019-05-09", "close": 0.2376255, "volume": 736568.0}, {"date": "2019-05-10", "close": 0.2376255, "volume": 383814.0}, {"date": "2019-05-13", "close": 0.232776, "volume": 744752.0}, {"date": "2019-05-14", "close": 0.2376255, "volume": 1932782.0}, {"date": "2019-05-15", "close": 0.2376255, "volume": 360117.0}, {"date": "2019-05-16", "close": 0.2279265, "volume": 9519267.0}, {"date": "2019-05-17", "close": 0.2279265, "volume": 832008.0}, {"date": "2019-05-20", "close": 0.2279265, "volume": 2159861.0}, {"date": "2019-05-21", "close": 0.2279265, "volume": 1435496.0}, {"date": "2019-05-22", "close": 0.2279265, "volume": 1090520.0}, {"date": "2019-05-23", "close": 0.2182275, "volume": 802590.0}, {"date": "2019-05-24", "close": 0.2182275, "volume": 5288537.0}, {"date": "2019-05-27", "close": 0.232776, "volume": 2227248.0}, {"date": "2019-05-28", "close": 0.2570235, "volume": 3605727.0}, {"date": "2019-05-29", "close": 0.242475, "volume": 978874.0}, {"date": "2019-05-30", "close": 0.2376255, "volume": 697593.0}, {"date": "2019-05-31", "close": 0.2279265, "volume": 743622.0}, {"date": "2019-06-03", "close": 0.2376255, "volume": 944941.0}, {"date": "2019-06-04", "close": 0.252174, "volume": 854531.0}, {"date": "2019-06-05", "close": 0.232776, "volume": 903356.0}, {"date": "2019-06-06", "close": 0.2279265, "volume": 1155180.0}, {"date": "2019-06-07", "close": 0.232776, "volume": 1405539.0}, {"date": "2019-06-11", "close": 0.2279265, "volume": 1193890.0}, {"date": "2019-06-12", "close": 0.232776, "volume": 853715.0}, {"date": "2019-06-13", "close": 0.232776, "volume": 963499.0}, {"date": "2019-06-14", "close": 0.232776, "volume": 1074077.0}, {"date": "2019-06-17", "close": 0.2376255, "volume": 1190806.0}, {"date": "2019-06-18", "close": 0.232776, "volume": 1680868.0}, {"date": "2019-06-19", "close": 0.2376255, "volume": 2343573.0}, {"date": "2019-06-20", "close": 0.242475, "volume": 3011668.0}, {"date": "2019-06-21", "close": 0.242475, "volume": 1684029.0}, {"date": "2019-06-24", "close": 0.2473245, "volume": 2047083.0}, {"date": "2019-06-25", "close": 0.2376255, "volume": 1959294.0}, {"date": "2019-06-26", "close": 0.2376255, "volume": 675298.0}, {"date": "2019-06-27", "close": 0.252174, "volume": 3671288.0}, {"date": "2019-06-28", "close": 0.2376255, "volume": 5490514.0}, {"date": "2019-07-01", "close": 0.2376255, "volume": 1249332.0}, {"date": "2019-07-02", "close": 0.2376255, "volume": 1519638.0}, {"date": "2019-07-03", "close": 0.232776, "volume": 953759.0}, {"date": "2019-07-04", "close": 0.2279265, "volume": 1133741.0}, {"date": "2019-07-05", "close": 0.2376255, "volume": 916938.0}, {"date": "2019-07-08", "close": 0.232776, "volume": 523356.0}, {"date": "2019-07-09", "close": 0.232776, "volume": 1117023.0}, {"date": "2019-07-10", "close": 0.2279265, "volume": 984479.0}, {"date": "2019-07-11", "close": 0.232776, "volume": 2981438.0}, {"date": "2019-07-12", "close": 0.232776, "volume": 925746.0}, {"date": "2019-07-15", "close": 0.242475, "volume": 1201775.0}, {"date": "2019-07-16", "close": 0.232776, "volume": 539932.0}, {"date": "2019-07-17", "close": 0.232776, "volume": 1711673.0}, {"date": "2019-07-18", "close": 0.2279265, "volume": 506152.0}, {"date": "2019-07-19", "close": 0.242475, "volume": 2854965.0}, {"date": "2019-07-22", "close": 0.242475, "volume": 589678.0}, {"date": "2019-07-23", "close": 0.2473245, "volume": 165339.0}, {"date": "2019-07-24", "close": 0.232776, "volume": 2683935.0}, {"date": "2019-07-25", "close": 0.232776, "volume": 2083250.0}, {"date": "2019-07-26", "close": 0.2279265, "volume": 1468523.0}, {"date": "2019-07-29", "close": 0.223077, "volume": 1300494.0}, {"date": "2019-07-30", "close": 0.2085285, "volume": 2522632.0}, {"date": "2019-07-31", "close": 0.2085285, "volume": 1901497.0}, {"date": "2019-08-01", "close": 0.2085285, "volume": 1138134.0}, {"date": "2019-08-02", "close": 0.203679, "volume": 2176392.0}, {"date": "2019-08-05", "close": 0.1988295, "volume": 1032757.0}, {"date": "2019-08-06", "close": 0.1794315, "volume": 3835158.0}, {"date": "2019-08-07", "close": 0.184281, "volume": 1890874.0}, {"date": "2019-08-08", "close": 0.1891305, "volume": 1229933.0}, {"date": "2019-08-09", "close": 0.19398, "volume": 3296764.0}, {"date": "2019-08-12", "close": 0.1891305, "volume": 1841991.0}, {"date": "2019-08-13", "close": 0.1794315, "volume": 2362427.0}, {"date": "2019-08-14", "close": 0.1794315, "volume": 2551738.0}, {"date": "2019-08-15", "close": 0.174582, "volume": 1876622.0}, {"date": "2019-08-16", "close": 0.164883, "volume": 1780722.0}, {"date": "2019-08-19", "close": 0.164883, "volume": 1358298.0}, {"date": "2019-08-20", "close": 0.164883, "volume": 3253829.0}, {"date": "2019-08-21", "close": 0.1600335, "volume": 2298264.0}, {"date": "2019-08-22", "close": 0.1600335, "volume": 2496008.0}, {"date": "2019-08-23", "close": 0.1600335, "volume": 2224472.0}, {"date": "2019-08-26", "close": 0.1600335, "volume": 1168783.0}, {"date": "2019-08-27", "close": 0.1600335, "volume": 4199309.0}, {"date": "2019-08-28", "close": 0.155184, "volume": 3086498.0}, {"date": "2019-08-29", "close": 0.155184, "volume": 2119839.0}, {"date": "2019-08-30", "close": 0.155184, "volume": 4858576.0}, {"date": "2019-09-02", "close": 0.135786, "volume": 6153567.0}, {"date": "2019-09-03", "close": 0.145485, "volume": 2568649.0}, {"date": "2019-09-04", "close": 0.1503345, "volume": 4899572.0}, {"date": "2019-09-05", "close": 0.184281, "volume": 6255720.0}, {"date": "2019-09-06", "close": 0.1794315, "volume": 3704771.0}, {"date": "2019-09-09", "close": 0.1891305, "volume": 3294745.0}, {"date": "2019-09-10", "close": 0.1988295, "volume": 4557520.0}, {"date": "2019-09-11", "close": 0.1988295, "volume": 3377856.0}, {"date": "2019-09-12", "close": 0.203679, "volume": 4303582.0}, {"date": "2019-09-13", "close": 0.2182275, "volume": 5661498.0}, {"date": "2019-09-16", "close": 0.213378, "volume": 3005589.0}, {"date": "2019-09-17", "close": 0.2085285, "volume": 1473102.0}, {"date": "2019-09-18", "close": 0.184281, "volume": 3262435.0}, {"date": "2019-09-23", "close": 0.18, "volume": 12063645.0}, {"date": "2019-09-24", "close": 0.185, "volume": 3291017.0}, {"date": "2019-09-25", "close": 0.185, "volume": 4279922.0}, {"date": "2019-09-26", "close": 0.185, "volume": 6902097.0}, {"date": "2019-09-27", "close": 0.18, "volume": 12088922.0}, {"date": "2019-09-30", "close": 0.185, "volume": 37462487.0}, {"date": "2019-10-01", "close": 0.185, "volume": 13841368.0}, {"date": "2019-10-02", "close": 0.185, "volume": 3191602.0}, {"date": "2019-10-03", "close": 0.18, "volume": 9525722.0}, {"date": "2019-10-04", "close": 0.17, "volume": 4494102.0}, {"date": "2019-10-07", "close": 0.165, "volume": 1075033.0}, {"date": "2019-10-08", "close": 0.165, "volume": 1175936.0}, {"date": "2019-10-09", "close": 0.165, "volume": 1454577.0}, {"date": "2019-10-10", "close": 0.16, "volume": 868906.0}, {"date": "2019-10-11", "close": 0.16, "volume": 1081454.0}, {"date": "2019-10-14", "close": 0.175, "volume": 5697229.0}, {"date": "2019-10-15", "close": 0.17, "volume": 8053910.0}, {"date": "2019-10-16", "close": 0.175, "volume": 10284440.0}, {"date": "2019-10-17", "close": 0.175, "volume": 502758.0}, {"date": "2019-10-18", "close": 0.185, "volume": 45399163.0}, {"date": "2019-10-21", "close": 0.22, "volume": 67531851.0}, {"date": "2019-10-22", "close": 0.21, "volume": 7290699.0}, {"date": "2019-10-23", "close": 0.2, "volume": 2356276.0}, {"date": "2019-10-24", "close": 0.2, "volume": 5697339.0}, {"date": "2019-10-25", "close": 0.19, "volume": 2722744.0}, {"date": "2019-10-28", "close": 0.185, "volume": 1688410.0}, {"date": "2019-10-29", "close": 0.195, "volume": 2382256.0}, {"date": "2019-10-30", "close": 0.19, "volume": 2446535.0}, {"date": "2019-10-31", "close": 0.17, "volume": 5757579.0}, {"date": "2019-11-01", "close": 0.165, "volume": 3696631.0}, {"date": "2019-11-04", "close": 0.185, "volume": 3901925.0}, {"date": "2019-11-05", "close": 0.185, "volume": 2939072.0}, {"date": "2019-11-06", "close": 0.185, "volume": 1881054.0}, {"date": "2019-11-07", "close": 0.19, "volume": 1433244.0}, {"date": "2019-11-08", "close": 0.205, "volume": 2707747.0}, {"date": "2019-11-11", "close": 0.195, "volume": 826290.0}, {"date": "2019-11-12", "close": 0.2, "volume": 1388173.0}, {"date": "2019-11-13", "close": 0.195, "volume": 383685.0}, {"date": "2019-11-14", "close": 0.205, "volume": 1441895.0}, {"date": "2019-11-15", "close": 0.18, "volume": 24093718.0}, {"date": "2019-11-18", "close": 0.14, "volume": 11465446.0}, {"date": "2019-11-19", "close": 0.145, "volume": 4809825.0}, {"date": "2019-11-20", "close": 0.13, "volume": 6900275.0}, {"date": "2019-11-21", "close": 0.12, "volume": 10259140.0}, {"date": "2019-11-22", "close": 0.12, "volume": 8769915.0}, {"date": "2019-11-25", "close": 0.115, "volume": 12415023.0}, {"date": "2019-11-26", "close": 0.115, "volume": 21986789.0}, {"date": "2019-11-27", "close": 0.11, "volume": 5718979.0}, {"date": "2019-11-28", "close": 0.115, "volume": 6344839.0}, {"date": "2019-11-29", "close": 0.11, "volume": 4601633.0}, {"date": "2019-12-02", "close": 0.115, "volume": 1860452.0}, {"date": "2019-12-03", "close": 0.115, "volume": 5090528.0}, {"date": "2019-12-04", "close": 0.105, "volume": 5298131.0}, {"date": "2019-12-05", "close": 0.11, "volume": 2503806.0}, {"date": "2019-12-06", "close": 0.105, "volume": 19255069.0}, {"date": "2019-12-09", "close": 0.105, "volume": 7783407.0}, {"date": "2019-12-10", "close": 0.1, "volume": 5463980.0}, {"date": "2019-12-11", "close": 0.099, "volume": 4812149.0}, {"date": "2019-12-12", "close": 0.097, "volume": 7773231.0}, {"date": "2019-12-13", "close": 0.105, "volume": 3754499.0}, {"date": "2019-12-16", "close": 0.096, "volume": 7751598.0}, {"date": "2019-12-17", "close": 0.098, "volume": 4084461.0}, {"date": "2019-12-18", "close": 0.07, "volume": 40889229.0}, {"date": "2019-12-19", "close": 0.071, "volume": 5888550.0}, {"date": "2019-12-20", "close": 0.066, "volume": 2802061.0}, {"date": "2019-12-23", "close": 0.066, "volume": 3689888.0}, {"date": "2019-12-24", "close": 0.068, "volume": 2884089.0}, {"date": "2019-12-27", "close": 0.077, "volume": 5890181.0}, {"date": "2019-12-30", "close": 0.076, "volume": 1792303.0}, {"date": "2019-12-31", "close": 0.076, "volume": 772083.0}, {"date": "2020-01-02", "close": 0.078, "volume": 2743382.0}, {"date": "2020-01-03", "close": 0.079, "volume": 708647.0}, {"date": "2020-01-06", "close": 0.078, "volume": 643539.0}, {"date": "2020-01-07", "close": 0.077, "volume": 808391.0}, {"date": "2020-01-08", "close": 0.076, "volume": 583687.0}, {"date": "2020-01-09", "close": 0.077, "volume": 1055341.0}, {"date": "2020-01-10", "close": 0.078, "volume": 613801.0}, {"date": "2020-01-13", "close": 0.077, "volume": 1935961.0}, {"date": "2020-01-14", "close": 0.084, "volume": 5068684.0}, {"date": "2020-01-15", "close": 0.093, "volume": 4015441.0}, {"date": "2020-01-16", "close": 0.09, "volume": 3057692.0}, {"date": "2020-01-17", "close": 0.088, "volume": 547071.0}, {"date": "2020-01-20", "close": 0.09, "volume": 1151628.0}, {"date": "2020-01-21", "close": 0.088, "volume": 1315360.0}, {"date": "2020-01-22", "close": 0.088, "volume": 1110096.0}, {"date": "2020-01-23", "close": 0.086, "volume": 885982.0}, {"date": "2020-01-24", "close": 0.086, "volume": 605608.0}, {"date": "2020-01-28", "close": 0.083, "volume": 654689.0}, {"date": "2020-01-29", "close": 0.081, "volume": 913040.0}, {"date": "2020-01-30", "close": 0.081, "volume": 947971.0}, {"date": "2020-01-31", "close": 0.08, "volume": 3366523.0}, {"date": "2020-02-03", "close": 0.079, "volume": 3336056.0}, {"date": "2020-02-04", "close": 0.078, "volume": 1539975.0}, {"date": "2020-02-05", "close": 0.078, "volume": 508426.0}, {"date": "2020-02-06", "close": 0.077, "volume": 1314384.0}, {"date": "2020-02-07", "close": 0.079, "volume": 2561016.0}, {"date": "2020-02-10", "close": 0.083, "volume": 1406132.0}, {"date": "2020-02-11", "close": 0.105, "volume": 8703893.0}, {"date": "2020-02-12", "close": 0.099, "volume": 5375294.0}, {"date": "2020-02-13", "close": 0.099, "volume": 2068264.0}, {"date": "2020-02-14", "close": 0.097, "volume": 2950333.0}, {"date": "2020-02-17", "close": 0.093, "volume": 1741301.0}, {"date": "2020-02-18", "close": 0.094, "volume": 812226.0}, {"date": "2020-02-19", "close": 0.098, "volume": 2060132.0}, {"date": "2020-02-20", "close": 0.099, "volume": 1268861.0}, {"date": "2020-02-21", "close": 0.096, "volume": 1197172.0}, {"date": "2020-02-24", "close": 0.09, "volume": 3902611.0}, {"date": "2020-02-25", "close": 0.087, "volume": 4375855.0}, {"date": "2020-02-26", "close": 0.086, "volume": 2997297.0}, {"date": "2020-02-27", "close": 0.083, "volume": 2912631.0}, {"date": "2020-02-28", "close": 0.073, "volume": 5363085.0}, {"date": "2020-03-02", "close": 0.072, "volume": 1629380.0}, {"date": "2020-03-03", "close": 0.077, "volume": 1745407.0}, {"date": "2020-03-04", "close": 0.074, "volume": 760997.0}, {"date": "2020-03-05", "close": 0.076, "volume": 1365042.0}, {"date": "2020-03-06", "close": 0.074, "volume": 741224.0}, {"date": "2020-03-09", "close": 0.067, "volume": 2320209.0}, {"date": "2020-03-10", "close": 0.068, "volume": 2820601.0}, {"date": "2020-03-11", "close": 0.067, "volume": 827373.0}, {"date": "2020-03-12", "close": 0.067, "volume": 2158288.0}, {"date": "2020-03-13", "close": 0.064, "volume": 3077109.0}, {"date": "2020-03-16", "close": 0.063, "volume": 815773.0}, {"date": "2020-03-17", "close": 0.061, "volume": 2223440.0}, {"date": "2020-03-18", "close": 0.062, "volume": 497860.0}, {"date": "2020-03-19", "close": 0.054, "volume": 1765877.0}, {"date": "2020-03-20", "close": 0.054, "volume": 1458809.0}, {"date": "2020-03-23", "close": 0.045, "volume": 4111940.0}, {"date": "2020-03-24", "close": 0.057, "volume": 4468154.0}, {"date": "2020-03-25", "close": 0.056, "volume": 2280402.0}, {"date": "2020-03-26", "close": 0.061, "volume": 1452678.0}, {"date": "2020-03-27", "close": 0.061, "volume": 1023930.0}, {"date": "2020-03-30", "close": 0.062, "volume": 828516.0}, {"date": "2020-03-31", "close": 0.061, "volume": 4414177.0}, {"date": "2020-04-01", "close": 0.068, "volume": 620300.0}, {"date": "2020-04-02", "close": 0.067, "volume": 323843.0}, {"date": "2020-04-03", "close": 0.065, "volume": 549793.0}, {"date": "2020-04-06", "close": 0.065, "volume": 1527248.0}, {"date": "2020-04-07", "close": 0.069, "volume": 2350262.0}, {"date": "2020-04-08", "close": 0.078, "volume": 3068537.0}, {"date": "2020-04-09", "close": 0.078, "volume": 1548527.0}, {"date": "2020-04-14", "close": 0.08, "volume": 1469755.0}, {"date": "2020-04-15", "close": 0.083, "volume": 954047.0}, {"date": "2020-04-16", "close": 0.079, "volume": 1669755.0}, {"date": "2020-04-17", "close": 0.08, "volume": 985297.0}, {"date": "2020-04-20", "close": 0.08, "volume": 719131.0}, {"date": "2020-04-21", "close": 0.077, "volume": 448093.0}, {"date": "2020-04-22", "close": 0.079, "volume": 1402325.0}, {"date": "2020-04-23", "close": 0.076, "volume": 1575232.0}, {"date": "2020-04-24", "close": 0.079, "volume": 850695.0}, {"date": "2020-04-27", "close": 0.081, "volume": 936974.0}, {"date": "2020-04-28", "close": 0.079, "volume": 423447.0}, {"date": "2020-04-29", "close": 0.081, "volume": 751088.0}, {"date": "2020-04-30", "close": 0.08, "volume": 816528.0}, {"date": "2020-05-01", "close": 0.082, "volume": 372837.0}, {"date": "2020-05-04", "close": 0.081, "volume": 940728.0}, {"date": "2020-05-05", "close": 0.08, "volume": 912912.0}, {"date": "2020-05-06", "close": 0.084, "volume": 32205895.0}, {"date": "2020-05-07", "close": 0.083, "volume": 6333942.0}, {"date": "2020-05-08", "close": 0.091, "volume": 4834736.0}, {"date": "2020-05-11", "close": 0.086, "volume": 3659284.0}, {"date": "2020-05-12", "close": 0.089, "volume": 886499.0}, {"date": "2020-05-13", "close": 0.089, "volume": 852301.0}, {"date": "2020-05-14", "close": 0.099, "volume": 10611845.0}, {"date": "2020-05-15", "close": 0.095, "volume": 2795264.0}, {"date": "2020-05-18", "close": 0.094, "volume": 1419782.0}, {"date": "2020-05-19", "close": 0.093, "volume": 1182553.0}, {"date": "2020-05-20", "close": 0.092, "volume": 1293523.0}, {"date": "2020-05-21", "close": 0.088, "volume": 4292231.0}, {"date": "2020-05-22", "close": 0.088, "volume": 1019896.0}, {"date": "2020-05-25", "close": 0.087, "volume": 828052.0}, {"date": "2020-05-26", "close": 0.086, "volume": 2150214.0}, {"date": "2020-05-27", "close": 0.088, "volume": 1530357.0}, {"date": "2020-05-28", "close": 0.09, "volume": 1283195.0}, {"date": "2020-05-29", "close": 0.094, "volume": 5268549.0}, {"date": "2020-06-01", "close": 0.093, "volume": 1696536.0}, {"date": "2020-06-02", "close": 0.091, "volume": 2161359.0}, {"date": "2020-06-03", "close": 0.093, "volume": 2078597.0}, {"date": "2020-06-04", "close": 0.091, "volume": 1059446.0}, {"date": "2020-06-05", "close": 0.093, "volume": 1404027.0}, {"date": "2020-06-11", "close": 0.092, "volume": 10860318.0}, {"date": "2020-06-12", "close": 0.086, "volume": 6100617.0}, {"date": "2020-06-15", "close": 0.086, "volume": 2275311.0}, {"date": "2020-06-16", "close": 0.085, "volume": 2836474.0}, {"date": "2020-06-17", "close": 0.085, "volume": 3350362.0}, {"date": "2020-06-18", "close": 0.083, "volume": 470542.0}, {"date": "2020-06-19", "close": 0.081, "volume": 2582164.0}, {"date": "2020-06-22", "close": 0.081, "volume": 779636.0}, {"date": "2020-06-23", "close": 0.078, "volume": 2979941.0}, {"date": "2020-06-24", "close": 0.079, "volume": 1663030.0}, {"date": "2020-06-25", "close": 0.084, "volume": 3624932.0}, {"date": "2020-06-26", "close": 0.082, "volume": 1426300.0}, {"date": "2020-06-29", "close": 0.083, "volume": 2121912.0}, {"date": "2020-06-30", "close": 0.079, "volume": 1702864.0}, {"date": "2020-07-01", "close": 0.083, "volume": 772071.0}, {"date": "2020-07-02", "close": 0.091, "volume": 1676361.0}, {"date": "2020-07-03", "close": 0.085, "volume": 614301.0}, {"date": "2020-07-06", "close": 0.086, "volume": 1015309.0}, {"date": "2020-07-07", "close": 0.087, "volume": 761655.0}, {"date": "2020-07-08", "close": 0.088, "volume": 1139458.0}, {"date": "2020-07-09", "close": 0.085, "volume": 1365353.0}, {"date": "2020-07-10", "close": 0.084, "volume": 414792.0}, {"date": "2020-07-13", "close": 0.083, "volume": 1664167.0}, {"date": "2020-07-14", "close": 0.082, "volume": 1087645.0}, {"date": "2020-07-15", "close": 0.083, "volume": 459008.0}, {"date": "2020-07-16", "close": 0.083, "volume": 358391.0}, {"date": "2020-07-17", "close": 0.081, "volume": 639104.0}, {"date": "2020-07-20", "close": 0.081, "volume": 272705.0}, {"date": "2020-07-21", "close": 0.082, "volume": 1984831.0}, {"date": "2020-07-22", "close": 0.083, "volume": 1960151.0}, {"date": "2020-07-23", "close": 0.084, "volume": 3131100.0}, {"date": "2020-07-24", "close": 0.082, "volume": 2066227.0}, {"date": "2020-07-27", "close": 0.082, "volume": 836152.0}, {"date": "2020-07-28", "close": 0.083, "volume": 1299814.0}, {"date": "2020-07-29", "close": 0.083, "volume": 1264444.0}, {"date": "2020-07-30", "close": 0.082, "volume": 284053.0}, {"date": "2020-07-31", "close": 0.085, "volume": 3314820.0}, {"date": "2020-08-03", "close": 0.084, "volume": 1335452.0}, {"date": "2020-08-04", "close": 0.083, "volume": 904992.0}, {"date": "2020-08-05", "close": 0.083, "volume": 1205137.0}, {"date": "2020-08-06", "close": 0.083, "volume": 748665.0}, {"date": "2020-08-07", "close": 0.083, "volume": 1890879.0}, {"date": "2020-08-10", "close": 0.084, "volume": 810250.0}, {"date": "2020-08-11", "close": 0.086, "volume": 600078.0}, {"date": "2020-08-12", "close": 0.083, "volume": 1032835.0}, {"date": "2020-08-13", "close": 0.083, "volume": 768210.0}, {"date": "2020-08-14", "close": 0.083, "volume": 312784.0}, {"date": "2020-08-17", "close": 0.083, "volume": 1075519.0}, {"date": "2020-08-18", "close": 0.085, "volume": 1676186.0}, {"date": "2020-08-19", "close": 0.084, "volume": 1591650.0}, {"date": "2020-08-20", "close": 0.084, "volume": 455787.0}, {"date": "2020-08-21", "close": 0.083, "volume": 657031.0}, {"date": "2020-08-24", "close": 0.084, "volume": 755318.0}, {"date": "2020-08-25", "close": 0.083, "volume": 1274427.0}, {"date": "2020-08-26", "close": 0.083, "volume": 1487272.0}, {"date": "2020-08-27", "close": 0.084, "volume": 868931.0}, {"date": "2020-08-28", "close": 0.083, "volume": 321387.0}, {"date": "2020-08-31", "close": 0.083, "volume": 2821824.0}, {"date": "2020-09-01", "close": 0.083, "volume": 831678.0}, {"date": "2020-09-02", "close": 0.083, "volume": 421871.0}, {"date": "2020-09-03", "close": 0.083, "volume": 787026.0}, {"date": "2020-09-04", "close": 0.081, "volume": 961267.0}, {"date": "2020-09-07", "close": 0.081, "volume": 957850.0}, {"date": "2020-09-08", "close": 0.081, "volume": 1198000.0}, {"date": "2020-09-09", "close": 0.076, "volume": 2684190.0}, {"date": "2020-09-10", "close": 0.08, "volume": 2064319.0}, {"date": "2020-09-11", "close": 0.08, "volume": 930921.0}, {"date": "2020-09-14", "close": 0.082, "volume": 1352005.0}, {"date": "2020-09-15", "close": 0.081, "volume": 373928.0}, {"date": "2020-09-16", "close": 0.079, "volume": 757626.0}, {"date": "2020-09-17", "close": 0.077, "volume": 622316.0}, {"date": "2020-09-18", "close": 0.079, "volume": 957202.0}, {"date": "2020-09-21", "close": 0.079, "volume": 768805.0}, {"date": "2020-09-22", "close": 0.074, "volume": 1466361.0}, {"date": "2020-09-23", "close": 0.074, "volume": 691154.0}, {"date": "2020-09-24", "close": 0.072, "volume": 964506.0}, {"date": "2020-09-25", "close": 0.072, "volume": 1693697.0}, {"date": "2020-09-28", "close": 0.074, "volume": 143720.0}, {"date": "2020-09-29", "close": 0.072, "volume": 489288.0}, {"date": "2020-09-30", "close": 0.07, "volume": 596671.0}, {"date": "2020-10-01", "close": 0.07, "volume": 321306.0}, {"date": "2020-10-02", "close": 0.069, "volume": 351905.0}, {"date": "2020-10-05", "close": 0.07, "volume": 24549.0}, {"date": "2020-10-06", "close": 0.071, "volume": 235363.0}, {"date": "2020-10-07", "close": 0.072, "volume": 535933.0}, {"date": "2020-10-08", "close": 0.074, "volume": 885298.0}, {"date": "2020-10-09", "close": 0.078, "volume": 1348766.0}, {"date": "2020-10-12", "close": 0.077, "volume": 253320.0}, {"date": "2020-10-13", "close": 0.079, "volume": 588062.0}, {"date": "2020-10-14", "close": 0.079, "volume": 550629.0}, {"date": "2020-10-15", "close": 0.079, "volume": 267380.0}, {"date": "2020-10-16", "close": 0.08, "volume": 382639.0}, {"date": "2020-10-19", "close": 0.081, "volume": 364103.0}, {"date": "2020-10-20", "close": 0.079, "volume": 1138264.0}, {"date": "2020-10-21", "close": 0.082, "volume": 1739314.0}, {"date": "2020-10-22", "close": 0.082, "volume": 3123041.0}, {"date": "2020-10-23", "close": 0.08, "volume": 1459206.0}, {"date": "2020-10-26", "close": 0.079, "volume": 925969.0}, {"date": "2020-10-27", "close": 0.079, "volume": 920494.0}, {"date": "2020-10-28", "close": 0.078, "volume": 955114.0}, {"date": "2020-10-29", "close": 0.078, "volume": 549828.0}, {"date": "2020-10-30", "close": 0.078, "volume": 697380.0}, {"date": "2020-11-02", "close": 0.078, "volume": 363490.0}, {"date": "2020-11-03", "close": 0.078, "volume": 1089492.0}, {"date": "2020-11-04", "close": 0.08, "volume": 383598.0}, {"date": "2020-11-05", "close": 0.078, "volume": 663035.0}, {"date": "2020-11-06", "close": 0.079, "volume": 461920.0}, {"date": "2020-11-09", "close": 0.08, "volume": 425538.0}, {"date": "2020-11-10", "close": 0.082, "volume": 681072.0}, {"date": "2020-11-11", "close": 0.08, "volume": 701758.0}, {"date": "2020-11-12", "close": 0.083, "volume": 349255.0}, {"date": "2020-11-13", "close": 0.084, "volume": 1291072.0}, {"date": "2020-11-16", "close": 0.088, "volume": 366875.0}, {"date": "2020-11-17", "close": 0.086, "volume": 3383678.0}, {"date": "2020-11-18", "close": 0.084, "volume": 842875.0}, {"date": "2020-11-19", "close": 0.085, "volume": 695196.0}, {"date": "2020-11-20", "close": 0.084, "volume": 1791888.0}, {"date": "2020-11-23", "close": 0.083, "volume": 2063882.0}, {"date": "2020-11-24", "close": 0.084, "volume": 1251027.0}, {"date": "2020-11-25", "close": 0.084, "volume": 1260889.0}, {"date": "2020-11-26", "close": 0.083, "volume": 578680.0}, {"date": "2020-11-27", "close": 0.083, "volume": 832610.0}, {"date": "2020-11-30", "close": 0.088, "volume": 2238988.0}, {"date": "2020-12-01", "close": 0.086, "volume": 1282440.0}, {"date": "2020-12-02", "close": 0.09, "volume": 1794982.0}, {"date": "2020-12-03", "close": 0.089, "volume": 2397759.0}, {"date": "2020-12-04", "close": 0.095, "volume": 3721331.0}, {"date": "2020-12-07", "close": 0.1, "volume": 4290996.0}, {"date": "2020-12-08", "close": 0.097, "volume": 9770322.0}, {"date": "2020-12-09", "close": 0.105, "volume": 1972693.0}, {"date": "2020-12-10", "close": 0.099, "volume": 6779327.0}, {"date": "2020-12-11", "close": 0.105, "volume": 5338887.0}, {"date": "2020-12-14", "close": 0.1, "volume": 2319731.0}, {"date": "2020-12-15", "close": 0.105, "volume": 5658352.0}, {"date": "2020-12-16", "close": 0.105, "volume": 3297385.0}, {"date": "2020-12-17", "close": 0.125, "volume": 8815271.0}, {"date": "2020-12-18", "close": 0.125, "volume": 6121695.0}, {"date": "2020-12-21", "close": 0.125, "volume": 3083673.0}, {"date": "2020-12-22", "close": 0.125, "volume": 2655492.0}, {"date": "2020-12-23", "close": 0.13, "volume": 973482.0}, {"date": "2020-12-24", "close": 0.125, "volume": 2970640.0}, {"date": "2020-12-29", "close": 0.13, "volume": 3914332.0}, {"date": "2020-12-30", "close": 0.14, "volume": 2343011.0}, {"date": "2020-12-31", "close": 0.14, "volume": 1959853.0}, {"date": "2021-01-04", "close": 0.135, "volume": 634721.0}, {"date": "2021-01-05", "close": 0.125, "volume": 2895514.0}, {"date": "2021-01-06", "close": 0.135, "volume": 3120843.0}, {"date": "2021-01-07", "close": 0.135, "volume": 1298914.0}, {"date": "2021-01-08", "close": 0.14, "volume": 1394698.0}, {"date": "2021-01-11", "close": 0.125, "volume": 1639048.0}, {"date": "2021-01-12", "close": 0.13, "volume": 1161508.0}, {"date": "2021-01-13", "close": 0.135, "volume": 1366343.0}, {"date": "2021-01-14", "close": 0.135, "volume": 1238220.0}, {"date": "2021-01-15", "close": 0.135, "volume": 1735467.0}, {"date": "2021-01-18", "close": 0.135, "volume": 1623713.0}, {"date": "2021-01-19", "close": 0.135, "volume": 1449917.0}, {"date": "2021-01-20", "close": 0.14, "volume": 4324002.0}, {"date": "2021-01-21", "close": 0.16, "volume": 11553411.0}, {"date": "2021-01-22", "close": 0.17, "volume": 6054862.0}, {"date": "2021-01-25", "close": 0.17, "volume": 5072231.0}, {"date": "2021-01-27", "close": 0.175, "volume": 4033915.0}, {"date": "2021-01-28", "close": 0.17, "volume": 5501945.0}, {"date": "2021-01-29", "close": 0.17, "volume": 8603748.0}, {"date": "2021-02-01", "close": 0.16, "volume": 2811904.0}, {"date": "2021-02-02", "close": 0.165, "volume": 1633366.0}, {"date": "2021-02-03", "close": 0.17, "volume": 3622358.0}, {"date": "2021-02-04", "close": 0.17, "volume": 2445168.0}, {"date": "2021-02-10", "close": 0.185, "volume": 22533632.0}, {"date": "2021-02-11", "close": 0.185, "volume": 7204103.0}, {"date": "2021-02-12", "close": 0.175, "volume": 5492798.0}, {"date": "2021-02-15", "close": 0.185, "volume": 6726969.0}, {"date": "2021-02-16", "close": 0.2, "volume": 24071481.0}, {"date": "2021-02-17", "close": 0.2, "volume": 4683515.0}, {"date": "2021-02-18", "close": 0.2, "volume": 3288191.0}, {"date": "2021-02-19", "close": 0.215, "volume": 7701585.0}, {"date": "2021-02-22", "close": 0.235, "volume": 12592577.0}, {"date": "2021-02-23", "close": 0.23, "volume": 6661738.0}, {"date": "2021-02-24", "close": 0.23, "volume": 4433875.0}, {"date": "2021-02-25", "close": 0.24, "volume": 4092459.0}, {"date": "2021-02-26", "close": 0.24, "volume": 7246903.0}, {"date": "2021-03-01", "close": 0.225, "volume": 4767267.0}, {"date": "2021-03-02", "close": 0.21, "volume": 5371896.0}, {"date": "2021-03-03", "close": 0.195, "volume": 2308192.0}, {"date": "2021-03-04", "close": 0.195, "volume": 2553302.0}, {"date": "2021-03-05", "close": 0.185, "volume": 8008488.0}, {"date": "2021-03-08", "close": 0.19, "volume": 3553442.0}, {"date": "2021-03-09", "close": 0.205, "volume": 1769020.0}, {"date": "2021-03-10", "close": 0.195, "volume": 2184376.0}, {"date": "2021-03-11", "close": 0.215, "volume": 2213575.0}, {"date": "2021-03-12", "close": 0.235, "volume": 8171485.0}, {"date": "2021-03-15", "close": 0.22, "volume": 3343724.0}, {"date": "2021-03-16", "close": 0.225, "volume": 1887755.0}, {"date": "2021-03-17", "close": 0.225, "volume": 1217741.0}, {"date": "2021-03-18", "close": 0.23, "volume": 1405678.0}, {"date": "2021-03-19", "close": 0.235, "volume": 1509574.0}, {"date": "2021-03-22", "close": 0.235, "volume": 1872567.0}, {"date": "2021-03-23", "close": 0.22, "volume": 2186957.0}, {"date": "2021-03-24", "close": 0.22, "volume": 2134614.0}, {"date": "2021-03-25", "close": 0.21, "volume": 1163934.0}, {"date": "2021-03-26", "close": 0.21, "volume": 3257972.0}, {"date": "2021-03-29", "close": 0.205, "volume": 2623696.0}, {"date": "2021-03-30", "close": 0.2, "volume": 1234944.0}, {"date": "2021-03-31", "close": 0.21, "volume": 1288046.0}, {"date": "2021-04-01", "close": 0.205, "volume": 4102510.0}, {"date": "2021-04-06", "close": 0.215, "volume": 2575477.0}, {"date": "2021-04-07", "close": 0.215, "volume": 2375477.0}, {"date": "2021-04-08", "close": 0.225, "volume": 1686002.0}, {"date": "2021-04-09", "close": 0.22, "volume": 2215565.0}, {"date": "2021-04-12", "close": 0.225, "volume": 1201480.0}, {"date": "2021-04-13", "close": 0.215, "volume": 760721.0}, {"date": "2021-04-14", "close": 0.215, "volume": 377345.0}, {"date": "2021-04-15", "close": 0.21, "volume": 1564040.0}, {"date": "2021-04-16", "close": 0.23, "volume": 3535715.0}, {"date": "2021-04-19", "close": 0.23, "volume": 2926301.0}, {"date": "2021-04-20", "close": 0.22, "volume": 7005843.0}, {"date": "2021-04-21", "close": 0.22, "volume": 3987065.0}, {"date": "2021-04-22", "close": 0.22, "volume": 1246606.0}, {"date": "2021-04-23", "close": 0.23, "volume": 1293585.0}, {"date": "2021-04-26", "close": 0.23, "volume": 1455579.0}, {"date": "2021-04-27", "close": 0.235, "volume": 3587674.0}, {"date": "2021-04-28", "close": 0.22, "volume": 12698189.0}, {"date": "2021-04-29", "close": 0.23, "volume": 11805626.0}, {"date": "2021-04-30", "close": 0.235, "volume": 2617362.0}, {"date": "2021-05-03", "close": 0.235, "volume": 12238799.0}, {"date": "2021-05-04", "close": 0.26, "volume": 8955626.0}, {"date": "2021-05-05", "close": 0.265, "volume": 5564440.0}, {"date": "2021-05-06", "close": 0.26, "volume": 5957648.0}, {"date": "2021-05-07", "close": 0.26, "volume": 2248415.0}, {"date": "2021-05-10", "close": 0.26, "volume": 3101064.0}, {"date": "2021-05-11", "close": 0.26, "volume": 3106144.0}, {"date": "2021-05-12", "close": 0.25, "volume": 2926977.0}, {"date": "2021-05-13", "close": 0.25, "volume": 3294160.0}, {"date": "2021-05-14", "close": 0.225, "volume": 3712853.0}, {"date": "2021-05-17", "close": 0.225, "volume": 1187786.0}, {"date": "2021-05-18", "close": 0.25, "volume": 1849249.0}, {"date": "2021-05-19", "close": 0.245, "volume": 774892.0}, {"date": "2021-05-20", "close": 0.24, "volume": 846456.0}, {"date": "2021-05-21", "close": 0.24, "volume": 769769.0}, {"date": "2021-05-24", "close": 0.245, "volume": 944972.0}, {"date": "2021-05-25", "close": 0.25, "volume": 1440412.0}, {"date": "2021-05-26", "close": 0.255, "volume": 2874002.0}, {"date": "2021-05-27", "close": 0.24, "volume": 3184741.0}, {"date": "2021-05-28", "close": 0.255, "volume": 4698575.0}, {"date": "2021-05-31", "close": 0.275, "volume": 5703111.0}, {"date": "2021-06-01", "close": 0.285, "volume": 3138604.0}, {"date": "2021-06-02", "close": 0.28, "volume": 3289338.0}, {"date": "2021-06-03", "close": 0.275, "volume": 3479647.0}, {"date": "2021-06-04", "close": 0.27, "volume": 991509.0}, {"date": "2021-06-07", "close": 0.265, "volume": 2725126.0}, {"date": "2021-06-08", "close": 0.245, "volume": 2816168.0}, {"date": "2021-06-09", "close": 0.25, "volume": 2299905.0}, {"date": "2021-06-10", "close": 0.255, "volume": 943847.0}, {"date": "2021-06-11", "close": 0.26, "volume": 2177013.0}, {"date": "2021-06-15", "close": 0.26, "volume": 1862601.0}, {"date": "2021-06-16", "close": 0.26, "volume": 1394442.0}, {"date": "2021-06-17", "close": 0.245, "volume": 1105129.0}, {"date": "2021-06-18", "close": 0.245, "volume": 1883535.0}, {"date": "2021-06-21", "close": 0.24, "volume": 3309043.0}, {"date": "2021-06-22", "close": 0.24, "volume": 547178.0}, {"date": "2021-06-23", "close": 0.24, "volume": 1224785.0}, {"date": "2021-06-24", "close": 0.23, "volume": 1904191.0}, {"date": "2021-06-25", "close": 0.235, "volume": 722401.0}, {"date": "2021-06-28", "close": 0.22, "volume": 2668326.0}, {"date": "2021-06-29", "close": 0.215, "volume": 2082594.0}, {"date": "2021-06-30", "close": 0.215, "volume": 3186008.0}, {"date": "2021-07-01", "close": 0.22, "volume": 1157687.0}, {"date": "2021-07-02", "close": 0.225, "volume": 572982.0}, {"date": "2021-07-05", "close": 0.225, "volume": 267448.0}, {"date": "2021-07-06", "close": 0.22, "volume": 2113504.0}, {"date": "2021-07-07", "close": 0.215, "volume": 729442.0}, {"date": "2021-07-08", "close": 0.225, "volume": 920529.0}, {"date": "2021-07-09", "close": 0.22, "volume": 733504.0}, {"date": "2021-07-12", "close": 0.22, "volume": 1219524.0}, {"date": "2021-07-13", "close": 0.23, "volume": 2422089.0}, {"date": "2021-07-14", "close": 0.23, "volume": 1930068.0}, {"date": "2021-07-15", "close": 0.24, "volume": 2872318.0}, {"date": "2021-07-16", "close": 0.245, "volume": 2688514.0}, {"date": "2021-07-19", "close": 0.235, "volume": 1593613.0}, {"date": "2021-07-20", "close": 0.22, "volume": 1669340.0}, {"date": "2021-07-21", "close": 0.235, "volume": 2442940.0}, {"date": "2021-07-22", "close": 0.24, "volume": 1599908.0}, {"date": "2021-07-23", "close": 0.245, "volume": 2584870.0}, {"date": "2021-07-26", "close": 0.245, "volume": 1561911.0}, {"date": "2021-07-27", "close": 0.255, "volume": 3596906.0}, {"date": "2021-07-28", "close": 0.255, "volume": 1178725.0}, {"date": "2021-07-29", "close": 0.26, "volume": 3756457.0}, {"date": "2021-07-30", "close": 0.275, "volume": 5904958.0}, {"date": "2021-08-02", "close": 0.265, "volume": 748391.0}, {"date": "2021-08-03", "close": 0.255, "volume": 2398841.0}, {"date": "2021-08-04", "close": 0.255, "volume": 1348879.0}, {"date": "2021-08-05", "close": 0.255, "volume": 1332570.0}, {"date": "2021-08-06", "close": 0.255, "volume": 1662338.0}, {"date": "2021-08-09", "close": 0.245, "volume": 845003.0}, {"date": "2021-08-10", "close": 0.245, "volume": 563407.0}, {"date": "2021-08-11", "close": 0.265, "volume": 2910645.0}, {"date": "2021-08-12", "close": 0.28, "volume": 4609918.0}, {"date": "2021-08-13", "close": 0.27, "volume": 2305191.0}, {"date": "2021-08-16", "close": 0.275, "volume": 2241784.0}, {"date": "2021-08-17", "close": 0.27, "volume": 749303.0}, {"date": "2021-08-18", "close": 0.275, "volume": 1246912.0}, {"date": "2021-08-19", "close": 0.265, "volume": 1628085.0}, {"date": "2021-08-20", "close": 0.26, "volume": 3594620.0}, {"date": "2021-08-23", "close": 0.26, "volume": 1305944.0}, {"date": "2021-08-24", "close": 0.2625, "volume": 887969.0}, {"date": "2021-08-25", "close": 0.26, "volume": 1253317.0}, {"date": "2021-08-26", "close": 0.265, "volume": 567941.0}, {"date": "2021-08-27", "close": 0.265, "volume": 1148566.0}, {"date": "2021-08-30", "close": 0.28, "volume": 1836770.0}, {"date": "2021-08-31", "close": 0.285, "volume": 2301475.0}, {"date": "2021-09-01", "close": 0.3, "volume": 8044076.0}, {"date": "2021-09-02", "close": 0.32, "volume": 5379844.0}, {"date": "2021-09-03", "close": 0.315, "volume": 2014665.0}, {"date": "2021-09-06", "close": 0.305, "volume": 1489116.0}, {"date": "2021-09-07", "close": 0.3, "volume": 1898007.0}, {"date": "2021-09-08", "close": 0.295, "volume": 594266.0}, {"date": "2021-09-09", "close": 0.29, "volume": 1287735.0}, {"date": "2021-09-10", "close": 0.31, "volume": 2008419.0}, {"date": "2021-09-13", "close": 0.315, "volume": 621749.0}, {"date": "2021-09-14", "close": 0.305, "volume": 668984.0}, {"date": "2021-09-15", "close": 0.31, "volume": 2357373.0}, {"date": "2021-09-16", "close": 0.33, "volume": 4826452.0}, {"date": "2021-09-17", "close": 0.36, "volume": 8359265.0}, {"date": "2021-09-20", "close": 0.34, "volume": 3057309.0}, {"date": "2021-09-21", "close": 0.32, "volume": 2588743.0}, {"date": "2021-09-22", "close": 0.345, "volume": 3940896.0}, {"date": "2021-09-23", "close": 0.35, "volume": 3021409.0}, {"date": "2021-09-24", "close": 0.375, "volume": 4505281.0}, {"date": "2021-09-27", "close": 0.385, "volume": 5350447.0}, {"date": "2021-09-28", "close": 0.36, "volume": 3020903.0}, {"date": "2021-09-29", "close": 0.365, "volume": 3731103.0}, {"date": "2021-09-30", "close": 0.37, "volume": 2378952.0}, {"date": "2021-10-01", "close": 0.36, "volume": 2819279.0}, {"date": "2021-10-04", "close": 0.35, "volume": 1242923.0}, {"date": "2021-10-05", "close": 0.345, "volume": 1648911.0}, {"date": "2021-10-06", "close": 0.345, "volume": 1244097.0}, {"date": "2021-10-07", "close": 0.355, "volume": 1588967.0}, {"date": "2021-10-08", "close": 0.345, "volume": 2383212.0}, {"date": "2021-10-11", "close": 0.34, "volume": 3900954.0}, {"date": "2021-10-12", "close": 0.37, "volume": 2933964.0}, {"date": "2021-10-13", "close": 0.365, "volume": 2241081.0}, {"date": "2021-10-14", "close": 0.4, "volume": 6665747.0}, {"date": "2021-10-15", "close": 0.405, "volume": 3984130.0}, {"date": "2021-10-18", "close": 0.395, "volume": 1303078.0}, {"date": "2021-10-19", "close": 0.39, "volume": 1702572.0}, {"date": "2021-10-20", "close": 0.375, "volume": 4069787.0}, {"date": "2021-10-21", "close": 0.38, "volume": 1194424.0}, {"date": "2021-10-22", "close": 0.37, "volume": 1478599.0}, {"date": "2021-10-25", "close": 0.37, "volume": 1674855.0}, {"date": "2021-10-26", "close": 0.375, "volume": 825069.0}, {"date": "2021-10-27", "close": 0.38, "volume": 2345445.0}, {"date": "2021-10-28", "close": 0.345, "volume": 3894887.0}, {"date": "2021-10-29", "close": 0.36, "volume": 1143641.0}, {"date": "2021-11-01", "close": 0.36, "volume": 1451757.0}, {"date": "2021-11-02", "close": 0.37, "volume": 1405828.0}, {"date": "2021-11-03", "close": 0.37, "volume": 884253.0}, {"date": "2021-11-04", "close": 0.38, "volume": 640171.0}, {"date": "2021-11-05", "close": 0.37, "volume": 1303282.0}, {"date": "2021-11-08", "close": 0.365, "volume": 724081.0}, {"date": "2021-11-09", "close": 0.36, "volume": 782689.0}, {"date": "2021-11-10", "close": 0.355, "volume": 1094236.0}, {"date": "2021-11-11", "close": 0.36, "volume": 533131.0}, {"date": "2021-11-12", "close": 0.375, "volume": 2793153.0}, {"date": "2021-11-15", "close": 0.38, "volume": 986848.0}, {"date": "2021-11-16", "close": 0.4, "volume": 2764557.0}, {"date": "2021-11-17", "close": 0.395, "volume": 3840031.0}, {"date": "2021-11-18", "close": 0.385, "volume": 450440.0}, {"date": "2021-11-19", "close": 0.395, "volume": 951841.0}, {"date": "2021-11-22", "close": 0.395, "volume": 971510.0}, {"date": "2021-11-23", "close": 0.39, "volume": 660456.0}, {"date": "2021-11-24", "close": 0.405, "volume": 2984651.0}, {"date": "2021-11-25", "close": 0.425, "volume": 4936705.0}, {"date": "2021-11-26", "close": 0.4, "volume": 7393382.0}, {"date": "2021-11-29", "close": 0.4, "volume": 3011089.0}, {"date": "2021-11-30", "close": 0.395, "volume": 1961397.0}, {"date": "2021-12-01", "close": 0.435, "volume": 8463000.0}, {"date": "2021-12-02", "close": 0.44, "volume": 2590677.0}, {"date": "2021-12-03", "close": 0.45, "volume": 5737448.0}, {"date": "2021-12-06", "close": 0.495, "volume": 9268742.0}, {"date": "2021-12-07", "close": 0.495, "volume": 6570029.0}, {"date": "2021-12-08", "close": 0.535, "volume": 4983217.0}, {"date": "2021-12-09", "close": 0.52, "volume": 2308411.0}, {"date": "2021-12-10", "close": 0.51, "volume": 2904682.0}, {"date": "2021-12-13", "close": 0.515, "volume": 1382536.0}, {"date": "2021-12-14", "close": 0.51, "volume": 706222.0}, {"date": "2021-12-15", "close": 0.495, "volume": 1123458.0}, {"date": "2021-12-16", "close": 0.475, "volume": 2197051.0}, {"date": "2021-12-17", "close": 0.475, "volume": 658455.0}, {"date": "2021-12-20", "close": 0.47, "volume": 904235.0}, {"date": "2021-12-21", "close": 0.445, "volume": 825852.0}, {"date": "2021-12-22", "close": 0.445, "volume": 1047442.0}, {"date": "2021-12-23", "close": 0.44, "volume": 939913.0}, {"date": "2021-12-24", "close": 0.46, "volume": 1034297.0}, {"date": "2021-12-29", "close": 0.47, "volume": 1491126.0}, {"date": "2021-12-30", "close": 0.48, "volume": 1034562.0}, {"date": "2021-12-31", "close": 0.575, "volume": 5030244.0}, {"date": "2022-01-04", "close": 0.54, "volume": 2189878.0}, {"date": "2022-01-05", "close": 0.52, "volume": 1487519.0}, {"date": "2022-01-06", "close": 0.5, "volume": 1203747.0}, {"date": "2022-01-07", "close": 0.515, "volume": 577268.0}, {"date": "2022-01-10", "close": 0.54, "volume": 2381293.0}, {"date": "2022-01-11", "close": 0.55, "volume": 1532933.0}, {"date": "2022-01-12", "close": 0.545, "volume": 933537.0}, {"date": "2022-01-13", "close": 0.56, "volume": 2439928.0}, {"date": "2022-01-14", "close": 0.55, "volume": 1428208.0}, {"date": "2022-01-17", "close": 0.515, "volume": 1222785.0}, {"date": "2022-01-18", "close": 0.53, "volume": 1066261.0}, {"date": "2022-01-19", "close": 0.535, "volume": 1055984.0}, {"date": "2022-01-20", "close": 0.565, "volume": 2260194.0}, {"date": "2022-01-21", "close": 0.54, "volume": 2032901.0}, {"date": "2022-01-24", "close": 0.53, "volume": 1729690.0}, {"date": "2022-01-25", "close": 0.495, "volume": 4681522.0}, {"date": "2022-01-27", "close": 0.5, "volume": 2059449.0}, {"date": "2022-01-28", "close": 0.5, "volume": 2160749.0}, {"date": "2022-01-31", "close": 0.5, "volume": 1247001.0}, {"date": "2022-02-01", "close": 0.535, "volume": 2434146.0}, {"date": "2022-02-02", "close": 0.55, "volume": 1865397.0}, {"date": "2022-02-03", "close": 0.53, "volume": 1208615.0}, {"date": "2022-02-04", "close": 0.535, "volume": 1013920.0}, {"date": "2022-02-07", "close": 0.56, "volume": 2247875.0}, {"date": "2022-02-08", "close": 0.62, "volume": 9627104.0}, {"date": "2022-02-09", "close": 0.625, "volume": 2800835.0}, {"date": "2022-02-10", "close": 0.62, "volume": 2868460.0}, {"date": "2022-02-11", "close": 0.61, "volume": 2563972.0}, {"date": "2022-02-14", "close": 0.575, "volume": 2876959.0}, {"date": "2022-02-15", "close": 0.57, "volume": 2624132.0}, {"date": "2022-02-16", "close": 0.6, "volume": 2069836.0}, {"date": "2022-02-17", "close": 0.6, "volume": 1927378.0}, {"date": "2022-02-18", "close": 0.6, "volume": 940781.0}, {"date": "2022-02-21", "close": 0.575, "volume": 1578183.0}, {"date": "2022-02-22", "close": 0.545, "volume": 2018227.0}, {"date": "2022-02-23", "close": 0.585, "volume": 1375282.0}, {"date": "2022-02-24", "close": 0.54, "volume": 1771504.0}, {"date": "2022-02-25", "close": 0.575, "volume": 1238880.0}, {"date": "2022-02-28", "close": 0.605, "volume": 3124738.0}, {"date": "2022-03-01", "close": 0.615, "volume": 5044625.0}, {"date": "2022-03-02", "close": 0.645, "volume": 3836474.0}, {"date": "2022-03-03", "close": 0.66, "volume": 3903041.0}, {"date": "2022-03-04", "close": 0.635, "volume": 2195227.0}, {"date": "2022-03-07", "close": 0.66, "volume": 2264862.0}, {"date": "2022-03-08", "close": 0.635, "volume": 2384419.0}, {"date": "2022-03-09", "close": 0.67, "volume": 1867035.0}, {"date": "2022-03-10", "close": 0.62, "volume": 2990932.0}, {"date": "2022-03-11", "close": 0.6, "volume": 2551618.0}, {"date": "2022-03-14", "close": 0.64, "volume": 1583269.0}, {"date": "2022-03-15", "close": 0.585, "volume": 4286833.0}, {"date": "2022-03-16", "close": 0.6, "volume": 1904026.0}, {"date": "2022-03-17", "close": 0.605, "volume": 2138236.0}, {"date": "2022-03-18", "close": 0.65, "volume": 5076075.0}, {"date": "2022-03-21", "close": 0.665, "volume": 3825151.0}, {"date": "2022-03-22", "close": 0.675, "volume": 2818505.0}, {"date": "2022-03-23", "close": 0.67, "volume": 2061849.0}, {"date": "2022-03-24", "close": 0.655, "volume": 2254900.0}, {"date": "2022-03-25", "close": 0.69, "volume": 4281445.0}, {"date": "2022-03-28", "close": 0.68, "volume": 4703366.0}, {"date": "2022-03-29", "close": 0.725, "volume": 6962438.0}, {"date": "2022-03-30", "close": 0.7, "volume": 2459713.0}, {"date": "2022-03-31", "close": 0.69, "volume": 1551272.0}, {"date": "2022-04-01", "close": 0.675, "volume": 1974063.0}, {"date": "2022-04-04", "close": 0.725, "volume": 6509688.0}, {"date": "2022-04-05", "close": 0.71, "volume": 4822462.0}, {"date": "2022-04-06", "close": 0.7, "volume": 2068067.0}, {"date": "2022-04-07", "close": 0.675, "volume": 3063646.0}, {"date": "2022-04-08", "close": 0.67, "volume": 2253684.0}, {"date": "2022-04-11", "close": 0.71, "volume": 2005591.0}, {"date": "2022-04-12", "close": 0.68, "volume": 3300245.0}, {"date": "2022-04-13", "close": 0.7, "volume": 2094298.0}, {"date": "2022-04-14", "close": 0.7, "volume": 2044652.0}, {"date": "2022-04-19", "close": 0.76, "volume": 6016531.0}, {"date": "2022-04-20", "close": 0.77, "volume": 3427522.0}, {"date": "2022-04-21", "close": 0.75, "volume": 1917795.0}, {"date": "2022-04-22", "close": 0.74, "volume": 4946849.0}, {"date": "2022-04-26", "close": 0.675, "volume": 6024447.0}, {"date": "2022-04-27", "close": 0.68, "volume": 3792879.0}, {"date": "2022-04-28", "close": 0.71, "volume": 3658247.0}, {"date": "2022-04-29", "close": 0.74, "volume": 2969840.0}, {"date": "2022-05-02", "close": 0.695, "volume": 2075540.0}, {"date": "2022-05-03", "close": 0.69, "volume": 1202293.0}, {"date": "2022-05-04", "close": 0.66, "volume": 2388442.0}, {"date": "2022-05-05", "close": 0.695, "volume": 2191001.0}, {"date": "2022-05-06", "close": 0.65, "volume": 5468531.0}, {"date": "2022-05-09", "close": 0.595, "volume": 6822956.0}, {"date": "2022-05-10", "close": 0.535, "volume": 9474614.0}, {"date": "2022-05-11", "close": 0.525, "volume": 4913489.0}, {"date": "2022-05-12", "close": 0.485, "volume": 6337492.0}, {"date": "2022-05-13", "close": 0.5, "volume": 6224469.0}, {"date": "2022-05-16", "close": 0.515, "volume": 4734551.0}, {"date": "2022-05-17", "close": 0.52, "volume": 5799232.0}, {"date": "2022-05-18", "close": 0.51, "volume": 2562693.0}, {"date": "2022-05-19", "close": 0.505, "volume": 3543155.0}, {"date": "2022-05-20", "close": 0.5, "volume": 2003944.0}, {"date": "2022-05-23", "close": 0.48, "volume": 2031009.0}, {"date": "2022-05-24", "close": 0.495, "volume": 1635467.0}, {"date": "2022-05-25", "close": 0.495, "volume": 2288617.0}, {"date": "2022-05-26", "close": 0.495, "volume": 1693205.0}, {"date": "2022-05-27", "close": 0.5, "volume": 1540087.0}, {"date": "2022-05-30", "close": 0.515, "volume": 2067118.0}, {"date": "2022-05-31", "close": 0.515, "volume": 6364948.0}, {"date": "2022-06-01", "close": 0.47, "volume": 3579925.0}, {"date": "2022-06-02", "close": 0.465, "volume": 3666003.0}, {"date": "2022-06-03", "close": 0.465, "volume": 4538417.0}, {"date": "2022-06-06", "close": 0.46, "volume": 2536995.0}, {"date": "2022-06-07", "close": 0.47, "volume": 1757485.0}, {"date": "2022-06-08", "close": 0.495, "volume": 1764347.0}, {"date": "2022-06-09", "close": 0.465, "volume": 4105310.0}, {"date": "2022-06-10", "close": 0.435, "volume": 4465805.0}, {"date": "2022-06-14", "close": 0.42, "volume": 5504047.0}, {"date": "2022-06-15", "close": 0.385, "volume": 5755696.0}, {"date": "2022-06-16", "close": 0.395, "volume": 4672443.0}, {"date": "2022-06-17", "close": 0.395, "volume": 3774045.0}, {"date": "2022-06-20", "close": 0.375, "volume": 4367611.0}, {"date": "2022-06-21", "close": 0.365, "volume": 2655497.0}, {"date": "2022-06-22", "close": 0.355, "volume": 3189038.0}, {"date": "2022-06-23", "close": 0.355, "volume": 5293576.0}, {"date": "2022-06-24", "close": 0.36, "volume": 3686567.0}, {"date": "2022-06-27", "close": 0.38, "volume": 2684059.0}, {"date": "2022-06-28", "close": 0.385, "volume": 1569319.0}, {"date": "2022-06-29", "close": 0.35, "volume": 1745168.0}, {"date": "2022-06-30", "close": 0.335, "volume": 3900680.0}, {"date": "2022-07-01", "close": 0.33, "volume": 3438479.0}, {"date": "2022-07-04", "close": 0.335, "volume": 3240003.0}, {"date": "2022-07-05", "close": 0.33, "volume": 2938344.0}, {"date": "2022-07-06", "close": 0.32, "volume": 5873350.0}, {"date": "2022-07-07", "close": 0.335, "volume": 1665977.0}, {"date": "2022-07-08", "close": 0.345, "volume": 3025483.0}, {"date": "2022-07-11", "close": 0.33, "volume": 2706608.0}, {"date": "2022-07-12", "close": 0.33, "volume": 2736824.0}, {"date": "2022-07-13", "close": 0.315, "volume": 1616174.0}, {"date": "2022-07-14", "close": 0.32, "volume": 1168187.0}, {"date": "2022-07-15", "close": 0.305, "volume": 1351620.0}, {"date": "2022-07-18", "close": 0.325, "volume": 2544796.0}, {"date": "2022-07-19", "close": 0.315, "volume": 1032031.0}, {"date": "2022-07-20", "close": 0.32, "volume": 2396924.0}, {"date": "2022-07-21", "close": 0.32, "volume": 2298271.0}, {"date": "2022-07-22", "close": 0.31, "volume": 2407171.0}, {"date": "2022-07-25", "close": 0.31, "volume": 1357684.0}, {"date": "2022-07-26", "close": 0.31, "volume": 4435984.0}, {"date": "2022-07-27", "close": 0.3, "volume": 2775166.0}, {"date": "2022-07-28", "close": 0.32, "volume": 2356079.0}, {"date": "2022-07-29", "close": 0.315, "volume": 1144715.0}, {"date": "2022-08-01", "close": 0.33, "volume": 2791474.0}, {"date": "2022-08-02", "close": 0.315, "volume": 2066828.0}, {"date": "2022-08-03", "close": 0.315, "volume": 1868050.0}, {"date": "2022-08-04", "close": 0.305, "volume": 1747973.0}, {"date": "2022-08-05", "close": 0.32, "volume": 1550983.0}, {"date": "2022-08-08", "close": 0.32, "volume": 1158972.0}, {"date": "2022-08-09", "close": 0.305, "volume": 9011604.0}, {"date": "2022-08-10", "close": 0.3, "volume": 4729268.0}, {"date": "2022-08-11", "close": 0.3, "volume": 4717329.0}, {"date": "2022-08-12", "close": 0.3, "volume": 4876482.0}, {"date": "2022-08-15", "close": 0.285, "volume": 3536516.0}, {"date": "2022-08-16", "close": 0.29, "volume": 1906630.0}, {"date": "2022-08-17", "close": 0.285, "volume": 1982255.0}, {"date": "2022-08-18", "close": 0.285, "volume": 1243998.0}, {"date": "2022-08-19", "close": 0.275, "volume": 1948652.0}, {"date": "2022-08-22", "close": 0.265, "volume": 1481437.0}, {"date": "2022-08-23", "close": 0.28, "volume": 1164976.0}, {"date": "2022-08-24", "close": 0.27, "volume": 796765.0}, {"date": "2022-08-25", "close": 0.28, "volume": 2925048.0}, {"date": "2022-08-26", "close": 0.275, "volume": 765002.0}, {"date": "2022-08-29", "close": 0.26, "volume": 2537857.0}, {"date": "2022-08-30", "close": 0.285, "volume": 3443582.0}, {"date": "2022-08-31", "close": 0.295, "volume": 3260936.0}, {"date": "2022-09-01", "close": 0.285, "volume": 2616959.0}, {"date": "2022-09-02", "close": 0.265, "volume": 2800323.0}, {"date": "2022-09-05", "close": 0.28, "volume": 2588898.0}, {"date": "2022-09-06", "close": 0.3, "volume": 2379643.0}, {"date": "2022-09-07", "close": 0.28, "volume": 1821700.0}, {"date": "2022-09-08", "close": 0.265, "volume": 2528722.0}, {"date": "2022-09-09", "close": 0.275, "volume": 2952815.0}, {"date": "2022-09-12", "close": 0.275, "volume": 3249979.0}, {"date": "2022-09-13", "close": 0.27, "volume": 6146173.0}, {"date": "2022-09-14", "close": 0.285, "volume": 8322880.0}, {"date": "2022-09-15", "close": 0.275, "volume": 2023454.0}, {"date": "2022-09-16", "close": 0.275, "volume": 3636508.0}, {"date": "2022-09-19", "close": 0.27, "volume": 1061535.0}, {"date": "2022-09-20", "close": 0.27, "volume": 1528974.0}, {"date": "2022-09-21", "close": 0.26, "volume": 2328888.0}, {"date": "2022-09-23", "close": 0.26, "volume": 1557305.0}, {"date": "2022-09-26", "close": 0.26, "volume": 4075176.0}, {"date": "2022-09-27", "close": 0.27, "volume": 2442865.0}, {"date": "2022-09-28", "close": 0.27, "volume": 2680558.0}, {"date": "2022-09-29", "close": 0.27, "volume": 1810531.0}, {"date": "2022-09-30", "close": 0.265, "volume": 1022568.0}, {"date": "2022-10-03", "close": 0.27, "volume": 1241631.0}, {"date": "2022-10-04", "close": 0.29, "volume": 1654527.0}, {"date": "2022-10-05", "close": 0.31, "volume": 5646728.0}, {"date": "2022-10-06", "close": 0.325, "volume": 4230571.0}, {"date": "2022-10-07", "close": 0.315, "volume": 1642979.0}, {"date": "2022-10-10", "close": 0.3, "volume": 1524624.0}, {"date": "2022-10-11", "close": 0.29, "volume": 1201442.0}, {"date": "2022-10-12", "close": 0.29, "volume": 1414161.0}, {"date": "2022-10-13", "close": 0.285, "volume": 1267349.0}, {"date": "2022-10-14", "close": 0.29, "volume": 1679512.0}, {"date": "2022-10-17", "close": 0.275, "volume": 2756218.0}, {"date": "2022-10-18", "close": 0.29, "volume": 1191129.0}, {"date": "2022-10-19", "close": 0.275, "volume": 1813634.0}, {"date": "2022-10-20", "close": 0.265, "volume": 1846515.0}, {"date": "2022-10-21", "close": 0.265, "volume": 3052164.0}, {"date": "2022-10-24", "close": 0.275, "volume": 783376.0}, {"date": "2022-10-25", "close": 0.26, "volume": 4344664.0}, {"date": "2022-10-26", "close": 0.26, "volume": 2338396.0}, {"date": "2022-10-27", "close": 0.26, "volume": 1016389.0}, {"date": "2022-10-28", "close": 0.25, "volume": 2301001.0}, {"date": "2022-10-31", "close": 0.255, "volume": 3326909.0}, {"date": "2022-11-01", "close": 0.25, "volume": 510861.0}, {"date": "2022-11-02", "close": 0.255, "volume": 715011.0}, {"date": "2022-11-03", "close": 0.25, "volume": 2308181.0}, {"date": "2022-11-04", "close": 0.245, "volume": 1820765.0}, {"date": "2022-11-07", "close": 0.255, "volume": 2112984.0}, {"date": "2022-11-08", "close": 0.255, "volume": 1302498.0}, {"date": "2022-11-09", "close": 0.275, "volume": 1871878.0}, {"date": "2022-11-10", "close": 0.27, "volume": 1596729.0}, {"date": "2022-11-11", "close": 0.29, "volume": 2184311.0}, {"date": "2022-11-14", "close": 0.31, "volume": 5582297.0}, {"date": "2022-11-15", "close": 0.305, "volume": 2536243.0}, {"date": "2022-11-16", "close": 0.32, "volume": 2653770.0}, {"date": "2022-11-17", "close": 0.3, "volume": 3735660.0}, {"date": "2022-11-18", "close": 0.29, "volume": 1898102.0}, {"date": "2022-11-21", "close": 0.275, "volume": 2948504.0}, {"date": "2022-11-22", "close": 0.27, "volume": 4358655.0}, {"date": "2022-11-23", "close": 0.265, "volume": 3495003.0}, {"date": "2022-11-24", "close": 0.26, "volume": 3075536.0}, {"date": "2022-11-25", "close": 0.26, "volume": 5469103.0}, {"date": "2022-11-28", "close": 0.25, "volume": 3626180.0}, {"date": "2022-11-29", "close": 0.265, "volume": 1791374.0}, {"date": "2022-11-30", "close": 0.275, "volume": 2732953.0}, {"date": "2022-12-01", "close": 0.28, "volume": 2671911.0}, {"date": "2022-12-02", "close": 0.285, "volume": 2452164.0}, {"date": "2022-12-05", "close": 0.285, "volume": 2402813.0}, {"date": "2022-12-06", "close": 0.285, "volume": 2966444.0}, {"date": "2022-12-07", "close": 0.28, "volume": 3475901.0}, {"date": "2022-12-08", "close": 0.305, "volume": 2883425.0}, {"date": "2022-12-09", "close": 0.29, "volume": 2291546.0}, {"date": "2022-12-12", "close": 0.295, "volume": 2455686.0}, {"date": "2022-12-13", "close": 0.29, "volume": 1302575.0}, {"date": "2022-12-14", "close": 0.3, "volume": 1507507.0}, {"date": "2022-12-15", "close": 0.3, "volume": 929366.0}, {"date": "2022-12-16", "close": 0.29, "volume": 2119607.0}, {"date": "2022-12-19", "close": 0.28, "volume": 2082777.0}, {"date": "2022-12-20", "close": 0.285, "volume": 1236024.0}, {"date": "2022-12-21", "close": 0.305, "volume": 2202896.0}, {"date": "2022-12-22", "close": 0.3, "volume": 583819.0}, {"date": "2022-12-23", "close": 0.305, "volume": 1861002.0}, {"date": "2022-12-28", "close": 0.32, "volume": 1903855.0}, {"date": "2022-12-29", "close": 0.34, "volume": 5544980.0}, {"date": "2022-12-30", "close": 0.385, "volume": 7126901.0}, {"date": "2023-01-03", "close": 0.37, "volume": 3167671.0}, {"date": "2023-01-04", "close": 0.41, "volume": 5453770.0}, {"date": "2023-01-05", "close": 0.4, "volume": 5420370.0}, {"date": "2023-01-06", "close": 0.4, "volume": 5049514.0}, {"date": "2023-01-09", "close": 0.38, "volume": 3694916.0}, {"date": "2023-01-10", "close": 0.38, "volume": 1359727.0}, {"date": "2023-01-11", "close": 0.39, "volume": 1499838.0}, {"date": "2023-01-12", "close": 0.405, "volume": 1805790.0}, {"date": "2023-01-13", "close": 0.42, "volume": 7978203.0}, {"date": "2023-01-16", "close": 0.44, "volume": 9238301.0}, {"date": "2023-01-17", "close": 0.42, "volume": 5201886.0}, {"date": "2023-01-18", "close": 0.4, "volume": 5792640.0}, {"date": "2023-01-19", "close": 0.4, "volume": 1494758.0}, {"date": "2023-01-20", "close": 0.41, "volume": 1405447.0}, {"date": "2023-01-23", "close": 0.445, "volume": 5017826.0}, {"date": "2023-01-24", "close": 0.42, "volume": 2449838.0}, {"date": "2023-01-25", "close": 0.425, "volume": 4065905.0}, {"date": "2023-01-27", "close": 0.415, "volume": 4380776.0}, {"date": "2023-01-30", "close": 0.425, "volume": 2737647.0}, {"date": "2023-01-31", "close": 0.41, "volume": 3065164.0}, {"date": "2023-02-01", "close": 0.395, "volume": 2131249.0}, {"date": "2023-02-02", "close": 0.39, "volume": 1206042.0}, {"date": "2023-02-03", "close": 0.375, "volume": 6870285.0}, {"date": "2023-02-06", "close": 0.375, "volume": 2747522.0}, {"date": "2023-02-07", "close": 0.365, "volume": 2048863.0}, {"date": "2023-02-08", "close": 0.365, "volume": 2110283.0}, {"date": "2023-02-09", "close": 0.355, "volume": 1326767.0}, {"date": "2023-02-10", "close": 0.345, "volume": 2510054.0}, {"date": "2023-02-13", "close": 0.345, "volume": 1459098.0}, {"date": "2023-02-14", "close": 0.355, "volume": 2349413.0}, {"date": "2023-02-15", "close": 0.37, "volume": 2390391.0}, {"date": "2023-02-16", "close": 0.365, "volume": 1676252.0}, {"date": "2023-02-17", "close": 0.355, "volume": 1878285.0}, {"date": "2023-02-20", "close": 0.33, "volume": 2338017.0}, {"date": "2023-02-21", "close": 0.34, "volume": 1486681.0}, {"date": "2023-02-22", "close": 0.345, "volume": 2123065.0}, {"date": "2023-02-23", "close": 0.35, "volume": 1748623.0}, {"date": "2023-02-24", "close": 0.345, "volume": 1306494.0}, {"date": "2023-02-27", "close": 0.315, "volume": 2854494.0}, {"date": "2023-02-28", "close": 0.3, "volume": 5048473.0}, {"date": "2023-03-01", "close": 0.31, "volume": 3049639.0}, {"date": "2023-03-02", "close": 0.305, "volume": 1665424.0}, {"date": "2023-03-03", "close": 0.29, "volume": 2288022.0}, {"date": "2023-03-06", "close": 0.295, "volume": 2560820.0}, {"date": "2023-03-07", "close": 0.295, "volume": 886049.0}, {"date": "2023-03-08", "close": 0.29, "volume": 1340332.0}, {"date": "2023-03-09", "close": 0.295, "volume": 2040667.0}, {"date": "2023-03-10", "close": 0.28, "volume": 4120163.0}, {"date": "2023-03-13", "close": 0.275, "volume": 1710239.0}, {"date": "2023-03-14", "close": 0.265, "volume": 3895317.0}, {"date": "2023-03-15", "close": 0.275, "volume": 2691215.0}, {"date": "2023-03-16", "close": 0.265, "volume": 3176373.0}, {"date": "2023-03-17", "close": 0.27, "volume": 3506802.0}, {"date": "2023-03-20", "close": 0.255, "volume": 3511747.0}, {"date": "2023-03-21", "close": 0.26, "volume": 1292119.0}, {"date": "2023-03-22", "close": 0.275, "volume": 4621791.0}, {"date": "2023-03-23", "close": 0.27, "volume": 1539399.0}, {"date": "2023-03-24", "close": 0.275, "volume": 6132488.0}, {"date": "2023-03-27", "close": 0.285, "volume": 4119235.0}, {"date": "2023-03-28", "close": 0.285, "volume": 1988412.0}, {"date": "2023-03-29", "close": 0.295, "volume": 3286004.0}, {"date": "2023-03-30", "close": 0.3, "volume": 2780550.0}, {"date": "2023-03-31", "close": 0.33, "volume": 3537041.0}, {"date": "2023-04-03", "close": 0.3, "volume": 1679153.0}, {"date": "2023-04-04", "close": 0.29, "volume": 1463697.0}, {"date": "2023-04-05", "close": 0.275, "volume": 3438217.0}, {"date": "2023-04-06", "close": 0.27, "volume": 2194324.0}, {"date": "2023-04-11", "close": 0.275, "volume": 1793542.0}, {"date": "2023-04-12", "close": 0.285, "volume": 1005879.0}, {"date": "2023-04-13", "close": 0.28, "volume": 479131.0}, {"date": "2023-04-14", "close": 0.295, "volume": 1106799.0}, {"date": "2023-04-17", "close": 0.345, "volume": 8356891.0}, {"date": "2023-04-18", "close": 0.34, "volume": 8799407.0}, {"date": "2023-04-19", "close": 0.345, "volume": 4705054.0}, {"date": "2023-04-20", "close": 0.315, "volume": 3142108.0}, {"date": "2023-04-21", "close": 0.305, "volume": 2822744.0}, {"date": "2023-04-24", "close": 0.29, "volume": 4439166.0}, {"date": "2023-04-26", "close": 0.275, "volume": 6642127.0}, {"date": "2023-04-27", "close": 0.27, "volume": 3714916.0}, {"date": "2023-04-28", "close": 0.275, "volume": 2883489.0}, {"date": "2023-05-01", "close": 0.28, "volume": 1654004.0}, {"date": "2023-05-02", "close": 0.275, "volume": 2023551.0}, {"date": "2023-05-03", "close": 0.285, "volume": 735395.0}, {"date": "2023-05-04", "close": 0.285, "volume": 1086775.0}, {"date": "2023-05-05", "close": 0.28, "volume": 1675770.0}, {"date": "2023-05-08", "close": 0.275, "volume": 907421.0}, {"date": "2023-05-09", "close": 0.27, "volume": 2917428.0}, {"date": "2023-05-10", "close": 0.275, "volume": 2528656.0}, {"date": "2023-05-11", "close": 0.275, "volume": 973645.0}, {"date": "2023-05-12", "close": 0.265, "volume": 1944608.0}, {"date": "2023-05-15", "close": 0.26, "volume": 2555504.0}, {"date": "2023-05-16", "close": 0.255, "volume": 2371441.0}, {"date": "2023-05-17", "close": 0.255, "volume": 1500916.0}, {"date": "2023-05-18", "close": 0.27, "volume": 2545173.0}, {"date": "2023-05-19", "close": 0.275, "volume": 990420.0}, {"date": "2023-05-22", "close": 0.265, "volume": 2251202.0}, {"date": "2023-05-23", "close": 0.255, "volume": 2293579.0}, {"date": "2023-05-24", "close": 0.26, "volume": 1670936.0}, {"date": "2023-05-25", "close": 0.255, "volume": 2183163.0}, {"date": "2023-05-26", "close": 0.27, "volume": 1419811.0}, {"date": "2023-05-29", "close": 0.275, "volume": 2309221.0}, {"date": "2023-05-30", "close": 0.265, "volume": 3888989.0}, {"date": "2023-05-31", "close": 0.27, "volume": 2646795.0}, {"date": "2023-06-01", "close": 0.26, "volume": 2168559.0}, {"date": "2023-06-02", "close": 0.275, "volume": 1521565.0}, {"date": "2023-06-05", "close": 0.28, "volume": 2817986.0}, {"date": "2023-06-06", "close": 0.265, "volume": 1867175.0}, {"date": "2023-06-07", "close": 0.265, "volume": 1372171.0}, {"date": "2023-06-08", "close": 0.27, "volume": 863177.0}, {"date": "2023-06-09", "close": 0.275, "volume": 2538445.0}, {"date": "2023-06-13", "close": 0.265, "volume": 2363528.0}, {"date": "2023-06-14", "close": 0.275, "volume": 1173827.0}, {"date": "2023-06-15", "close": 0.29, "volume": 3748322.0}, {"date": "2023-06-16", "close": 0.3, "volume": 8001924.0}, {"date": "2023-06-19", "close": 0.29, "volume": 3144202.0}, {"date": "2023-06-20", "close": 0.29, "volume": 2277163.0}, {"date": "2023-06-21", "close": 0.285, "volume": 6484462.0}, {"date": "2023-06-22", "close": 0.28, "volume": 2376542.0}, {"date": "2023-06-23", "close": 0.275, "volume": 3968583.0}, {"date": "2023-06-26", "close": 0.26, "volume": 7596024.0}, {"date": "2023-06-27", "close": 0.265, "volume": 4823345.0}, {"date": "2023-06-28", "close": 0.27, "volume": 1478198.0}, {"date": "2023-06-29", "close": 0.265, "volume": 2741407.0}, {"date": "2023-06-30", "close": 0.285, "volume": 3224612.0}, {"date": "2023-07-03", "close": 0.285, "volume": 3476377.0}, {"date": "2023-07-04", "close": 0.295, "volume": 3394869.0}, {"date": "2023-07-05", "close": 0.295, "volume": 2898935.0}, {"date": "2023-07-06", "close": 0.29, "volume": 2673266.0}, {"date": "2023-07-07", "close": 0.305, "volume": 4991015.0}, {"date": "2023-07-10", "close": 0.295, "volume": 2057970.0}, {"date": "2023-07-11", "close": 0.32, "volume": 4468009.0}, {"date": "2023-07-12", "close": 0.31, "volume": 3202940.0}, {"date": "2023-07-13", "close": 0.31, "volume": 2671902.0}, {"date": "2023-07-14", "close": 0.31, "volume": 1723117.0}, {"date": "2023-07-17", "close": 0.31, "volume": 1804954.0}, {"date": "2023-07-18", "close": 0.3, "volume": 2254128.0}, {"date": "2023-07-19", "close": 0.305, "volume": 1180719.0}, {"date": "2023-07-20", "close": 0.315, "volume": 1976428.0}, {"date": "2023-07-21", "close": 0.32, "volume": 1818667.0}, {"date": "2023-07-24", "close": 0.31, "volume": 1061716.0}, {"date": "2023-07-25", "close": 0.305, "volume": 2846171.0}, {"date": "2023-07-26", "close": 0.315, "volume": 1827371.0}, {"date": "2023-07-27", "close": 0.335, "volume": 4453535.0}, {"date": "2023-07-28", "close": 0.325, "volume": 1537010.0}, {"date": "2023-07-31", "close": 0.31, "volume": 884982.0}, {"date": "2023-08-01", "close": 0.3, "volume": 4231581.0}, {"date": "2023-08-02", "close": 0.295, "volume": 1937013.0}, {"date": "2023-08-03", "close": 0.3, "volume": 3113931.0}, {"date": "2023-08-04", "close": 0.3, "volume": 859679.0}, {"date": "2023-08-07", "close": 0.295, "volume": 645982.0}, {"date": "2023-08-08", "close": 0.285, "volume": 935896.0}, {"date": "2023-08-09", "close": 0.285, "volume": 1137158.0}, {"date": "2023-08-10", "close": 0.29, "volume": 1198419.0}, {"date": "2023-08-11", "close": 0.29, "volume": 894262.0}, {"date": "2023-08-14", "close": 0.275, "volume": 1794871.0}, {"date": "2023-08-15", "close": 0.275, "volume": 4802250.0}, {"date": "2023-08-16", "close": 0.275, "volume": 802203.0}, {"date": "2023-08-17", "close": 0.28, "volume": 1866420.0}, {"date": "2023-08-18", "close": 0.275, "volume": 841075.0}, {"date": "2023-08-21", "close": 0.27, "volume": 2202247.0}, {"date": "2023-08-22", "close": 0.28, "volume": 620083.0}, {"date": "2023-08-23", "close": 0.28, "volume": 1161179.0}, {"date": "2023-08-24", "close": 0.29, "volume": 955475.0}, {"date": "2023-08-25", "close": 0.28, "volume": 831191.0}, {"date": "2023-08-28", "close": 0.285, "volume": 1142145.0}, {"date": "2023-08-29", "close": 0.275, "volume": 811715.0}, {"date": "2023-08-30", "close": 0.28, "volume": 728149.0}, {"date": "2023-08-31", "close": 0.29, "volume": 981343.0}, {"date": "2023-09-01", "close": 0.295, "volume": 1013786.0}, {"date": "2023-09-04", "close": 0.295, "volume": 1222238.0}, {"date": "2023-09-05", "close": 0.3, "volume": 721252.0}, {"date": "2023-09-06", "close": 0.295, "volume": 383967.0}, {"date": "2023-09-07", "close": 0.3, "volume": 958095.0}, {"date": "2023-09-08", "close": 0.28, "volume": 1833206.0}, {"date": "2023-09-11", "close": 0.28, "volume": 877059.0}, {"date": "2023-09-12", "close": 0.29, "volume": 476929.0}, {"date": "2023-09-13", "close": 0.285, "volume": 520239.0}, {"date": "2023-09-14", "close": 0.285, "volume": 879346.0}, {"date": "2023-09-15", "close": 0.305, "volume": 2643150.0}, {"date": "2023-09-18", "close": 0.31, "volume": 1617810.0}, {"date": "2023-09-19", "close": 0.3, "volume": 933143.0}, {"date": "2023-09-20", "close": 0.295, "volume": 938005.0}, {"date": "2023-09-21", "close": 0.305, "volume": 722821.0}, {"date": "2023-09-22", "close": 0.31, "volume": 1008032.0}, {"date": "2023-09-25", "close": 0.31, "volume": 1003837.0}, {"date": "2023-09-26", "close": 0.3, "volume": 1520168.0}, {"date": "2023-09-27", "close": 0.29, "volume": 1092564.0}, {"date": "2023-09-28", "close": 0.285, "volume": 905298.0}, {"date": "2023-09-29", "close": 0.3, "volume": 604604.0}, {"date": "2023-10-02", "close": 0.29, "volume": 712018.0}, {"date": "2023-10-03", "close": 0.285, "volume": 1462613.0}, {"date": "2023-10-04", "close": 0.275, "volume": 1479057.0}, {"date": "2023-10-05", "close": 0.275, "volume": 1110568.0}, {"date": "2023-10-06", "close": 0.275, "volume": 437400.0}, {"date": "2023-10-09", "close": 0.285, "volume": 1424724.0}, {"date": "2023-10-10", "close": 0.28, "volume": 2142686.0}, {"date": "2023-10-11", "close": 0.275, "volume": 3218974.0}, {"date": "2023-10-12", "close": 0.275, "volume": 553427.0}, {"date": "2023-10-13", "close": 0.275, "volume": 761841.0}, {"date": "2023-10-16", "close": 0.28, "volume": 1358379.0}, {"date": "2023-10-17", "close": 0.275, "volume": 732890.0}, {"date": "2023-10-18", "close": 0.27, "volume": 850656.0}, {"date": "2023-10-19", "close": 0.28, "volume": 526634.0}, {"date": "2023-10-20", "close": 0.27, "volume": 1534477.0}, {"date": "2023-10-23", "close": 0.265, "volume": 1699062.0}, {"date": "2023-10-24", "close": 0.26, "volume": 1151536.0}, {"date": "2023-10-25", "close": 0.28, "volume": 1115985.0}, {"date": "2023-10-26", "close": 0.285, "volume": 1132291.0}, {"date": "2023-10-27", "close": 0.285, "volume": 401060.0}, {"date": "2023-10-30", "close": 0.28, "volume": 1397975.0}, {"date": "2023-10-31", "close": 0.28, "volume": 369544.0}, {"date": "2023-11-01", "close": 0.275, "volume": 670871.0}, {"date": "2023-11-02", "close": 0.27, "volume": 693572.0}, {"date": "2023-11-03", "close": 0.285, "volume": 680934.0}, {"date": "2023-11-06", "close": 0.28, "volume": 636327.0}, {"date": "2023-11-07", "close": 0.285, "volume": 697614.0}, {"date": "2023-11-08", "close": 0.28, "volume": 686421.0}, {"date": "2023-11-09", "close": 0.275, "volume": 727691.0}, {"date": "2023-11-10", "close": 0.28, "volume": 685043.0}, {"date": "2023-11-13", "close": 0.28, "volume": 1249284.0}, {"date": "2023-11-14", "close": 0.285, "volume": 740269.0}, {"date": "2023-11-15", "close": 0.29, "volume": 728467.0}, {"date": "2023-11-16", "close": 0.285, "volume": 596812.0}, {"date": "2023-11-17", "close": 0.285, "volume": 1942976.0}, {"date": "2023-11-20", "close": 0.29, "volume": 470397.0}, {"date": "2023-11-21", "close": 0.285, "volume": 352522.0}, {"date": "2023-11-22", "close": 0.28, "volume": 941443.0}, {"date": "2023-11-23", "close": 0.275, "volume": 1002072.0}, {"date": "2023-11-24", "close": 0.275, "volume": 385136.0}, {"date": "2023-11-27", "close": 0.27, "volume": 658609.0}, {"date": "2023-11-28", "close": 0.265, "volume": 870026.0}, {"date": "2023-11-29", "close": 0.265, "volume": 517865.0}, {"date": "2023-11-30", "close": 0.26, "volume": 579702.0}, {"date": "2023-12-01", "close": 0.26, "volume": 419397.0}, {"date": "2023-12-04", "close": 0.265, "volume": 604444.0}, {"date": "2023-12-05", "close": 0.255, "volume": 2651997.0}, {"date": "2023-12-06", "close": 0.26, "volume": 1219424.0}, {"date": "2023-12-07", "close": 0.27, "volume": 2661799.0}, {"date": "2023-12-08", "close": 0.27, "volume": 1712697.0}, {"date": "2023-12-11", "close": 0.275, "volume": 932953.0}, {"date": "2023-12-12", "close": 0.275, "volume": 299639.0}, {"date": "2023-12-13", "close": 0.27, "volume": 453598.0}, {"date": "2023-12-14", "close": 0.28, "volume": 1362524.0}, {"date": "2023-12-15", "close": 0.28, "volume": 2936462.0}, {"date": "2023-12-18", "close": 0.275, "volume": 1943001.0}, {"date": "2023-12-19", "close": 0.28, "volume": 2334078.0}, {"date": "2023-12-20", "close": 0.28, "volume": 1392490.0}, {"date": "2023-12-21", "close": 0.275, "volume": 852713.0}, {"date": "2023-12-22", "close": 0.28, "volume": 370639.0}, {"date": "2023-12-27", "close": 0.285, "volume": 1321815.0}, {"date": "2023-12-28", "close": 0.285, "volume": 756058.0}, {"date": "2023-12-29", "close": 0.29, "volume": 1342086.0}, {"date": "2024-01-02", "close": 0.285, "volume": 1166492.0}, {"date": "2024-01-03", "close": 0.285, "volume": 851449.0}, {"date": "2024-01-04", "close": 0.275, "volume": 1707698.0}, {"date": "2024-01-05", "close": 0.27, "volume": 1857566.0}, {"date": "2024-01-08", "close": 0.275, "volume": 567797.0}, {"date": "2024-01-09", "close": 0.265, "volume": 2222012.0}, {"date": "2024-01-10", "close": 0.27, "volume": 570796.0}, {"date": "2024-01-11", "close": 0.27, "volume": 258924.0}, {"date": "2024-01-12", "close": 0.275, "volume": 1990701.0}, {"date": "2024-01-15", "close": 0.27, "volume": 934517.0}, {"date": "2024-01-16", "close": 0.27, "volume": 1498050.0}, {"date": "2024-01-17", "close": 0.265, "volume": 4302582.0}, {"date": "2024-01-18", "close": 0.26, "volume": 916286.0}, {"date": "2024-01-19", "close": 0.27, "volume": 248942.0}, {"date": "2024-01-22", "close": 0.265, "volume": 1005868.0}, {"date": "2024-01-23", "close": 0.27, "volume": 2598216.0}, {"date": "2024-01-24", "close": 0.285, "volume": 3626922.0}, {"date": "2024-01-25", "close": 0.285, "volume": 6518916.0}, {"date": "2024-01-29", "close": 0.285, "volume": 5077435.0}, {"date": "2024-01-30", "close": 0.295, "volume": 4713217.0}, {"date": "2024-01-31", "close": 0.295, "volume": 1870041.0}, {"date": "2024-02-01", "close": 0.285, "volume": 965209.0}, {"date": "2024-02-02", "close": 0.3, "volume": 1637929.0}, {"date": "2024-02-05", "close": 0.29, "volume": 2461285.0}, {"date": "2024-02-06", "close": 0.28, "volume": 3860290.0}, {"date": "2024-02-07", "close": 0.285, "volume": 1875822.0}, {"date": "2024-02-08", "close": 0.295, "volume": 1941000.0}, {"date": "2024-02-09", "close": 0.305, "volume": 4337887.0}, {"date": "2024-02-12", "close": 0.3, "volume": 2085158.0}, {"date": "2024-02-13", "close": 0.32, "volume": 6800199.0}, {"date": "2024-02-14", "close": 0.32, "volume": 2491538.0}, {"date": "2024-02-15", "close": 0.315, "volume": 2744982.0}, {"date": "2024-02-16", "close": 0.31, "volume": 2541656.0}, {"date": "2024-02-19", "close": 0.31, "volume": 3890777.0}, {"date": "2024-02-20", "close": 0.305, "volume": 2277773.0}, {"date": "2024-02-21", "close": 0.305, "volume": 2182178.0}, {"date": "2024-02-22", "close": 0.3, "volume": 1327519.0}, {"date": "2024-02-23", "close": 0.29, "volume": 868291.0}, {"date": "2024-02-26", "close": 0.29, "volume": 1438002.0}, {"date": "2024-02-27", "close": 0.29, "volume": 1486779.0}, {"date": "2024-02-28", "close": 0.29, "volume": 762168.0}, {"date": "2024-02-29", "close": 0.29, "volume": 418083.0}, {"date": "2024-03-01", "close": 0.335, "volume": 7573699.0}, {"date": "2024-03-04", "close": 0.335, "volume": 2049115.0}, {"date": "2024-03-05", "close": 0.34, "volume": 1647424.0}, {"date": "2024-03-06", "close": 0.34, "volume": 826566.0}, {"date": "2024-03-07", "close": 0.35, "volume": 2289823.0}, {"date": "2024-03-08", "close": 0.365, "volume": 5317402.0}, {"date": "2024-03-11", "close": 0.34, "volume": 2524785.0}, {"date": "2024-03-12", "close": 0.355, "volume": 2999035.0}, {"date": "2024-03-13", "close": 0.35, "volume": 967578.0}, {"date": "2024-03-14", "close": 0.37, "volume": 3255353.0}, {"date": "2024-03-15", "close": 0.36, "volume": 1871751.0}, {"date": "2024-03-18", "close": 0.365, "volume": 3192115.0}, {"date": "2024-03-19", "close": 0.37, "volume": 4473938.0}, {"date": "2024-03-20", "close": 0.355, "volume": 4553038.0}, {"date": "2024-03-21", "close": 0.365, "volume": 2023995.0}, {"date": "2024-03-22", "close": 0.35, "volume": 1191463.0}, {"date": "2024-03-25", "close": 0.35, "volume": 691558.0}, {"date": "2024-03-26", "close": 0.335, "volume": 2552759.0}, {"date": "2024-03-27", "close": 0.345, "volume": 963081.0}, {"date": "2024-03-28", "close": 0.355, "volume": 2279972.0}, {"date": "2024-04-02", "close": 0.36, "volume": 2847141.0}, {"date": "2024-04-03", "close": 0.37, "volume": 3303142.0}, {"date": "2024-04-04", "close": 0.385, "volume": 3418524.0}, {"date": "2024-04-05", "close": 0.39, "volume": 4016812.0}, {"date": "2024-04-08", "close": 0.39, "volume": 3074720.0}, {"date": "2024-04-09", "close": 0.415, "volume": 4964231.0}, {"date": "2024-04-10", "close": 0.45, "volume": 7681102.0}, {"date": "2024-04-11", "close": 0.465, "volume": 8169099.0}, {"date": "2024-04-12", "close": 0.475, "volume": 4248711.0}, {"date": "2024-04-15", "close": 0.47, "volume": 4160868.0}, {"date": "2024-04-16", "close": 0.45, "volume": 2863447.0}, {"date": "2024-04-17", "close": 0.445, "volume": 2443762.0}, {"date": "2024-04-18", "close": 0.46, "volume": 3727863.0}, {"date": "2024-04-19", "close": 0.475, "volume": 5711870.0}, {"date": "2024-04-22", "close": 0.505, "volume": 10754281.0}, {"date": "2024-04-23", "close": 0.475, "volume": 6334315.0}, {"date": "2024-04-24", "close": 0.47, "volume": 5941923.0}, {"date": "2024-04-26", "close": 0.44, "volume": 5674482.0}, {"date": "2024-04-29", "close": 0.45, "volume": 2685460.0}, {"date": "2024-04-30", "close": 0.455, "volume": 1852790.0}, {"date": "2024-05-01", "close": 0.44, "volume": 1870514.0}, {"date": "2024-05-02", "close": 0.445, "volume": 3891544.0}, {"date": "2024-05-03", "close": 0.43, "volume": 4335940.0}, {"date": "2024-05-06", "close": 0.435, "volume": 7500994.0}, {"date": "2024-05-07", "close": 0.44, "volume": 4420224.0}, {"date": "2024-05-08", "close": 0.445, "volume": 3280619.0}, {"date": "2024-05-09", "close": 0.43, "volume": 1084977.0}, {"date": "2024-05-10", "close": 0.435, "volume": 2189954.0}, {"date": "2024-05-13", "close": 0.42, "volume": 1789216.0}, {"date": "2024-05-14", "close": 0.44, "volume": 2487177.0}, {"date": "2024-05-15", "close": 0.45, "volume": 3109435.0}, {"date": "2024-05-16", "close": 0.45, "volume": 3860596.0}, {"date": "2024-05-17", "close": 0.46, "volume": 2706734.0}, {"date": "2024-05-20", "close": 0.47, "volume": 3341084.0}, {"date": "2024-05-21", "close": 0.475, "volume": 4562228.0}, {"date": "2024-05-22", "close": 0.47, "volume": 2524773.0}, {"date": "2024-05-23", "close": 0.46, "volume": 3335232.0}, {"date": "2024-05-24", "close": 0.46, "volume": 2238194.0}, {"date": "2024-05-27", "close": 0.455, "volume": 1136001.0}, {"date": "2024-05-28", "close": 0.475, "volume": 1686690.0}, {"date": "2024-05-29", "close": 0.485, "volume": 2539723.0}, {"date": "2024-05-30", "close": 0.475, "volume": 2852762.0}, {"date": "2024-05-31", "close": 0.47, "volume": 3249239.0}, {"date": "2024-06-03", "close": 0.47, "volume": 2160770.0}, {"date": "2024-06-04", "close": 0.45, "volume": 2567410.0}, {"date": "2024-06-05", "close": 0.43, "volume": 3502415.0}, {"date": "2024-06-06", "close": 0.435, "volume": 1936561.0}, {"date": "2024-06-07", "close": 0.43, "volume": 2747532.0}, {"date": "2024-06-11", "close": 0.4, "volume": 5660594.0}, {"date": "2024-06-12", "close": 0.395, "volume": 3947870.0}, {"date": "2024-06-13", "close": 0.395, "volume": 3113281.0}, {"date": "2024-06-14", "close": 0.395, "volume": 1579045.0}, {"date": "2024-06-17", "close": 0.385, "volume": 1795545.0}, {"date": "2024-06-18", "close": 0.39, "volume": 4671508.0}, {"date": "2024-06-19", "close": 0.395, "volume": 2151047.0}, {"date": "2024-06-20", "close": 0.415, "volume": 1945342.0}, {"date": "2024-06-21", "close": 0.415, "volume": 3057101.0}, {"date": "2024-06-24", "close": 0.4, "volume": 3040342.0}, {"date": "2024-06-25", "close": 0.405, "volume": 1251286.0}, {"date": "2024-06-26", "close": 0.415, "volume": 7644841.0}, {"date": "2024-06-27", "close": 0.415, "volume": 1330227.0}, {"date": "2024-06-28", "close": 0.42, "volume": 1458841.0}, {"date": "2024-07-01", "close": 0.42, "volume": 2358615.0}, {"date": "2024-07-02", "close": 0.42, "volume": 755709.0}, {"date": "2024-07-03", "close": 0.42, "volume": 1071724.0}, {"date": "2024-07-04", "close": 0.43, "volume": 867451.0}, {"date": "2024-07-05", "close": 0.43, "volume": 645571.0}, {"date": "2024-07-08", "close": 0.435, "volume": 3299918.0}, {"date": "2024-07-09", "close": 0.435, "volume": 520713.0}, {"date": "2024-07-10", "close": 0.43, "volume": 1177176.0}, {"date": "2024-07-11", "close": 0.445, "volume": 4679597.0}, {"date": "2024-07-12", "close": 0.455, "volume": 4353433.0}, {"date": "2024-07-15", "close": 0.45, "volume": 1397229.0}, {"date": "2024-07-16", "close": 0.5, "volume": 8553798.0}, {"date": "2024-07-17", "close": 0.47, "volume": 5162926.0}, {"date": "2024-07-18", "close": 0.465, "volume": 1834969.0}, {"date": "2024-07-19", "close": 0.445, "volume": 2503601.0}, {"date": "2024-07-22", "close": 0.425, "volume": 1352429.0}, {"date": "2024-07-23", "close": 0.44, "volume": 2505941.0}, {"date": "2024-07-24", "close": 0.435, "volume": 1797360.0}, {"date": "2024-07-25", "close": 0.42, "volume": 3581673.0}, {"date": "2024-07-26", "close": 0.415, "volume": 3060171.0}, {"date": "2024-07-29", "close": 0.43, "volume": 2415206.0}, {"date": "2024-07-30", "close": 0.42, "volume": 5529724.0}, {"date": "2024-07-31", "close": 0.445, "volume": 2065179.0}, {"date": "2024-08-01", "close": 0.43, "volume": 1486566.0}, {"date": "2024-08-02", "close": 0.405, "volume": 2253823.0}, {"date": "2024-08-05", "close": 0.37, "volume": 6735528.0}, {"date": "2024-08-06", "close": 0.375, "volume": 2618681.0}, {"date": "2024-08-07", "close": 0.38, "volume": 755686.0}, {"date": "2024-08-08", "close": 0.36, "volume": 2010704.0}, {"date": "2024-08-09", "close": 0.385, "volume": 2195617.0}, {"date": "2024-08-12", "close": 0.375, "volume": 1050893.0}, {"date": "2024-08-13", "close": 0.375, "volume": 457727.0}, {"date": "2024-08-14", "close": 0.37, "volume": 1149248.0}, {"date": "2024-08-15", "close": 0.37, "volume": 1282400.0}, {"date": "2024-08-16", "close": 0.38, "volume": 805330.0}, {"date": "2024-08-19", "close": 0.385, "volume": 1297945.0}, {"date": "2024-08-20", "close": 0.38, "volume": 2063717.0}, {"date": "2024-08-21", "close": 0.395, "volume": 1940693.0}, {"date": "2024-08-22", "close": 0.4, "volume": 1063819.0}, {"date": "2024-08-23", "close": 0.4, "volume": 997094.0}, {"date": "2024-08-26", "close": 0.4, "volume": 1459224.0}, {"date": "2024-08-27", "close": 0.4, "volume": 5098364.0}, {"date": "2024-08-28", "close": 0.405, "volume": 2244885.0}, {"date": "2024-08-29", "close": 0.405, "volume": 1616842.0}, {"date": "2024-08-30", "close": 0.415, "volume": 1383422.0}, {"date": "2024-09-02", "close": 0.4, "volume": 1322283.0}, {"date": "2024-09-03", "close": 0.405, "volume": 2687914.0}, {"date": "2024-09-04", "close": 0.39, "volume": 4829809.0}, {"date": "2024-09-05", "close": 0.4, "volume": 3199669.0}, {"date": "2024-09-06", "close": 0.405, "volume": 866073.0}, {"date": "2024-09-09", "close": 0.4, "volume": 696770.0}, {"date": "2024-09-10", "close": 0.4, "volume": 1555180.0}, {"date": "2024-09-11", "close": 0.405, "volume": 644390.0}, {"date": "2024-09-12", "close": 0.4, "volume": 670586.0}, {"date": "2024-09-13", "close": 0.41, "volume": 1212497.0}, {"date": "2024-09-16", "close": 0.41, "volume": 587185.0}, {"date": "2024-09-17", "close": 0.425, "volume": 2012605.0}, {"date": "2024-09-18", "close": 0.415, "volume": 1059160.0}, {"date": "2024-09-19", "close": 0.44, "volume": 2436770.0}, {"date": "2024-09-20", "close": 0.43, "volume": 1007266.0}, {"date": "2024-09-23", "close": 0.43, "volume": 193209.0}, {"date": "2024-09-24", "close": 0.445, "volume": 1509664.0}, {"date": "2024-09-25", "close": 0.445, "volume": 1861575.0}, {"date": "2024-09-26", "close": 0.44, "volume": 1125469.0}, {"date": "2024-09-27", "close": 0.455, "volume": 1592828.0}, {"date": "2024-09-30", "close": 0.455, "volume": 1955901.0}, {"date": "2024-10-01", "close": 0.45, "volume": 1222525.0}, {"date": "2024-10-02", "close": 0.435, "volume": 1981073.0}, {"date": "2024-10-03", "close": 0.43, "volume": 1664843.0}, {"date": "2024-10-04", "close": 0.44, "volume": 1095953.0}, {"date": "2024-10-07", "close": 0.45, "volume": 1130135.0}, {"date": "2024-10-08", "close": 0.435, "volume": 1261916.0}, {"date": "2024-10-09", "close": 0.44, "volume": 1470876.0}, {"date": "2024-10-10", "close": 0.45, "volume": 987012.0}, {"date": "2024-10-11", "close": 0.455, "volume": 1293392.0}, {"date": "2024-10-14", "close": 0.46, "volume": 1071584.0}, {"date": "2024-10-15", "close": 0.455, "volume": 2185095.0}, {"date": "2024-10-16", "close": 0.43, "volume": 1563020.0}, {"date": "2024-10-17", "close": 0.44, "volume": 2065362.0}, {"date": "2024-10-18", "close": 0.43, "volume": 988633.0}, {"date": "2024-10-21", "close": 0.42, "volume": 2215478.0}, {"date": "2024-10-22", "close": 0.415, "volume": 4171533.0}, {"date": "2024-10-23", "close": 0.42, "volume": 3423498.0}, {"date": "2024-10-24", "close": 0.425, "volume": 1604729.0}, {"date": "2024-10-25", "close": 0.465, "volume": 8251036.0}, {"date": "2024-10-28", "close": 0.47, "volume": 1978244.0}, {"date": "2024-10-29", "close": 0.465, "volume": 1848223.0}, {"date": "2024-10-30", "close": 0.465, "volume": 2850419.0}, {"date": "2024-10-31", "close": 0.485, "volume": 2064027.0}, {"date": "2024-11-01", "close": 0.495, "volume": 3257271.0}, {"date": "2024-11-04", "close": 0.48, "volume": 2352953.0}, {"date": "2024-11-05", "close": 0.495, "volume": 5247506.0}, {"date": "2024-11-06", "close": 0.48, "volume": 2212910.0}, {"date": "2024-11-07", "close": 0.47, "volume": 2586955.0}, {"date": "2024-11-08", "close": 0.5, "volume": 2580436.0}, {"date": "2024-11-11", "close": 0.495, "volume": 3134783.0}, {"date": "2024-11-12", "close": 0.48, "volume": 4036075.0}, {"date": "2024-11-13", "close": 0.46, "volume": 2569834.0}, {"date": "2024-11-14", "close": 0.455, "volume": 1811403.0}, {"date": "2024-11-15", "close": 0.435, "volume": 4217568.0}, {"date": "2024-11-18", "close": 0.43, "volume": 2590141.0}, {"date": "2024-11-19", "close": 0.43, "volume": 1981037.0}, {"date": "2024-11-20", "close": 0.42, "volume": 1948312.0}, {"date": "2024-11-21", "close": 0.415, "volume": 2111775.0}, {"date": "2024-11-22", "close": 0.415, "volume": 842736.0}, {"date": "2024-11-25", "close": 0.41, "volume": 3774377.0}, {"date": "2024-11-26", "close": 0.405, "volume": 1301019.0}, {"date": "2024-11-27", "close": 0.4, "volume": 2745981.0}, {"date": "2024-11-28", "close": 0.4, "volume": 2386938.0}, {"date": "2024-11-29", "close": 0.405, "volume": 1951132.0}, {"date": "2024-12-02", "close": 0.4, "volume": 1199962.0}, {"date": "2024-12-03", "close": 0.4, "volume": 1879479.0}, {"date": "2024-12-04", "close": 0.405, "volume": 1527346.0}, {"date": "2024-12-05", "close": 0.41, "volume": 1907489.0}, {"date": "2024-12-06", "close": 0.4, "volume": 1153296.0}, {"date": "2024-12-09", "close": 0.4, "volume": 2838552.0}, {"date": "2024-12-10", "close": 0.415, "volume": 1269805.0}, {"date": "2024-12-11", "close": 0.415, "volume": 1476310.0}, {"date": "2024-12-12", "close": 0.42, "volume": 724167.0}, {"date": "2024-12-13", "close": 0.415, "volume": 1560100.0}, {"date": "2024-12-16", "close": 0.4, "volume": 3750911.0}, {"date": "2024-12-17", "close": 0.4, "volume": 1844907.0}, {"date": "2024-12-18", "close": 0.4, "volume": 5397804.0}, {"date": "2024-12-19", "close": 0.41, "volume": 2976698.0}, {"date": "2024-12-20", "close": 0.405, "volume": 1841334.0}, {"date": "2024-12-23", "close": 0.4, "volume": 622294.0}, {"date": "2024-12-24", "close": 0.4, "volume": 1782988.0}, {"date": "2024-12-27", "close": 0.41, "volume": 480181.0}, {"date": "2024-12-30", "close": 0.405, "volume": 144277.0}, {"date": "2024-12-31", "close": 0.415, "volume": 624081.0}, {"date": "2025-01-02", "close": 0.425, "volume": 1172032.0}, {"date": "2025-01-03", "close": 0.41, "volume": 509876.0}, {"date": "2025-01-06", "close": 0.4, "volume": 1582928.0}, {"date": "2025-01-07", "close": 0.41, "volume": 2494849.0}, {"date": "2025-01-08", "close": 0.415, "volume": 1185606.0}, {"date": "2025-01-09", "close": 0.435, "volume": 2283529.0}, {"date": "2025-01-10", "close": 0.43, "volume": 938169.0}, {"date": "2025-01-13", "close": 0.42, "volume": 1348426.0}, {"date": "2025-01-14", "close": 0.44, "volume": 1852773.0}, {"date": "2025-01-15", "close": 0.43, "volume": 1068388.0}, {"date": "2025-01-16", "close": 0.44, "volume": 1525998.0}, {"date": "2025-01-17", "close": 0.44, "volume": 1028848.0}, {"date": "2025-01-20", "close": 0.43, "volume": 1115964.0}, {"date": "2025-01-21", "close": 0.45, "volume": 2850007.0}, {"date": "2025-01-22", "close": 0.45, "volume": 2133583.0}, {"date": "2025-01-23", "close": 0.455, "volume": 2005163.0}, {"date": "2025-01-24", "close": 0.46, "volume": 530812.0}, {"date": "2025-01-28", "close": 0.45, "volume": 1823892.0}, {"date": "2025-01-29", "close": 0.48, "volume": 4829023.0}, {"date": "2025-01-30", "close": 0.485, "volume": 2806406.0}, {"date": "2025-01-31", "close": 0.48, "volume": 1349977.0}, {"date": "2025-02-03", "close": 0.455, "volume": 4047413.0}, {"date": "2025-02-04", "close": 0.455, "volume": 3395779.0}, {"date": "2025-02-05", "close": 0.465, "volume": 976142.0}, {"date": "2025-02-06", "close": 0.485, "volume": 1327787.0}, {"date": "2025-02-07", "close": 0.485, "volume": 1644294.0}, {"date": "2025-02-10", "close": 0.485, "volume": 1256088.0}, {"date": "2025-02-11", "close": 0.485, "volume": 806338.0}, {"date": "2025-02-12", "close": 0.475, "volume": 1212482.0}, {"date": "2025-02-13", "close": 0.5, "volume": 3742339.0}, {"date": "2025-02-14", "close": 0.505, "volume": 2952485.0}, {"date": "2025-02-17", "close": 0.54, "volume": 5764808.0}, {"date": "2025-02-18", "close": 0.555, "volume": 3383023.0}, {"date": "2025-02-19", "close": 0.54, "volume": 3686420.0}, {"date": "2025-02-20", "close": 0.56, "volume": 3029600.0}, {"date": "2025-02-21", "close": 0.555, "volume": 1805335.0}, {"date": "2025-02-24", "close": 0.565, "volume": 3735648.0}, {"date": "2025-02-25", "close": 0.565, "volume": 2808492.0}, {"date": "2025-02-26", "close": 0.54, "volume": 1979823.0}, {"date": "2025-02-27", "close": 0.55, "volume": 2308424.0}, {"date": "2025-02-28", "close": 0.51, "volume": 5523535.0}, {"date": "2025-03-03", "close": 0.52, "volume": 1778299.0}, {"date": "2025-03-04", "close": 0.525, "volume": 3961767.0}, {"date": "2025-03-05", "close": 0.535, "volume": 2471956.0}, {"date": "2025-03-06", "close": 0.54, "volume": 1766435.0}, {"date": "2025-03-07", "close": 0.535, "volume": 1481745.0}, {"date": "2025-03-10", "close": 0.525, "volume": 1031035.0}, {"date": "2025-03-11", "close": 0.515, "volume": 2979841.0}, {"date": "2025-03-12", "close": 0.525, "volume": 2618912.0}, {"date": "2025-03-13", "close": 0.545, "volume": 1812071.0}, {"date": "2025-03-14", "close": 0.665, "volume": 33347353.0}, {"date": "2025-03-17", "close": 0.685, "volume": 13663714.0}, {"date": "2025-03-18", "close": 0.665, "volume": 6323514.0}, {"date": "2025-03-19", "close": 0.66, "volume": 3562482.0}, {"date": "2025-03-20", "close": 0.65, "volume": 4202502.0}, {"date": "2025-03-21", "close": 0.715, "volume": 12153276.0}, {"date": "2025-03-24", "close": 0.68, "volume": 3777722.0}, {"date": "2025-03-25", "close": 0.68, "volume": 2442539.0}, {"date": "2025-03-26", "close": 0.665, "volume": 4031588.0}, {"date": "2025-03-27", "close": 0.67, "volume": 5116598.0}, {"date": "2025-03-28", "close": 0.665, "volume": 3516518.0}, {"date": "2025-03-31", "close": 0.69, "volume": 9644712.0}, {"date": "2025-04-01", "close": 0.685, "volume": 4292890.0}, {"date": "2025-04-02", "close": 0.69, "volume": 5672320.0}, {"date": "2025-04-03", "close": 0.645, "volume": 8630623.0}, {"date": "2025-04-04", "close": 0.645, "volume": 5353489.0}, {"date": "2025-04-07", "close": 0.58, "volume": 12983871.0}, {"date": "2025-04-08", "close": 0.59, "volume": 5116326.0}, {"date": "2025-04-09", "close": 0.535, "volume": 8971041.0}, {"date": "2025-04-10", "close": 0.52, "volume": 10679557.0}, {"date": "2025-04-11", "close": 0.51, "volume": 10080750.0}, {"date": "2025-04-14", "close": 0.525, "volume": 3913915.0}, {"date": "2025-04-15", "close": 0.515, "volume": 2246588.0}, {"date": "2025-04-16", "close": 0.5, "volume": 3953974.0}, {"date": "2025-04-17", "close": 0.51, "volume": 4219658.0}, {"date": "2025-04-22", "close": 0.5, "volume": 3442466.0}, {"date": "2025-04-23", "close": 0.53, "volume": 9270872.0}, {"date": "2025-04-24", "close": 0.53, "volume": 6969095.0}, {"date": "2025-04-28", "close": 0.54, "volume": 9327454.0}, {"date": "2025-04-29", "close": 0.575, "volume": 6916980.0}, {"date": "2025-04-30", "close": 0.565, "volume": 2298832.0}, {"date": "2025-05-01", "close": 0.56, "volume": 2801838.0}, {"date": "2025-05-02", "close": 0.565, "volume": 3986088.0}, {"date": "2025-05-05", "close": 0.52, "volume": 6977717.0}, {"date": "2025-05-06", "close": 0.53, "volume": 4361407.0}, {"date": "2025-05-07", "close": 0.54, "volume": 2061639.0}, {"date": "2025-05-08", "close": 0.55, "volume": 5376891.0}, {"date": "2025-05-09", "close": 0.525, "volume": 6649507.0}, {"date": "2025-05-12", "close": 0.545, "volume": 2145742.0}, {"date": "2025-05-13", "close": 0.555, "volume": 2724197.0}, {"date": "2025-05-14", "close": 0.545, "volume": 2292432.0}, {"date": "2025-05-15", "close": 0.54, "volume": 3369961.0}, {"date": "2025-05-16", "close": 0.54, "volume": 2256214.0}, {"date": "2025-05-19", "close": 0.53, "volume": 3599967.0}, {"date": "2025-05-20", "close": 0.53, "volume": 1399956.0}, {"date": "2025-05-21", "close": 0.555, "volume": 2975330.0}, {"date": "2025-05-22", "close": 0.53, "volume": 3242911.0}, {"date": "2025-05-23", "close": 0.53, "volume": 2801474.0}, {"date": "2025-05-26", "close": 0.535, "volume": 2058451.0}, {"date": "2025-05-27", "close": 0.55, "volume": 3608277.0}, {"date": "2025-05-28", "close": 0.535, "volume": 3210821.0}, {"date": "2025-05-29", "close": 0.525, "volume": 3402341.0}, {"date": "2025-05-30", "close": 0.53, "volume": 2422304.0}, {"date": "2025-06-02", "close": 0.51, "volume": 2018436.0}, {"date": "2025-06-03", "close": 0.505, "volume": 2149174.0}, {"date": "2025-06-04", "close": 0.53, "volume": 1786272.0}, {"date": "2025-06-05", "close": 0.52, "volume": 5452721.0}, {"date": "2025-06-06", "close": 0.515, "volume": 3183786.0}, {"date": "2025-06-10", "close": 0.55, "volume": 6250027.0}, {"date": "2025-06-11", "close": 0.55, "volume": 3082574.0}, {"date": "2025-06-12", "close": 0.555, "volume": 3347622.0}, {"date": "2025-06-13", "close": 0.55, "volume": 2985763.0}, {"date": "2025-06-16", "close": 0.56, "volume": 4206154.0}, {"date": "2025-06-17", "close": 0.575, "volume": 2820524.0}, {"date": "2025-06-18", "close": 0.58, "volume": 3828106.0}, {"date": "2025-06-19", "close": 0.555, "volume": 2715179.0}, {"date": "2025-06-20", "close": 0.545, "volume": 1109818.0}, {"date": "2025-06-23", "close": 0.53, "volume": 1389839.0}, {"date": "2025-06-24", "close": 0.545, "volume": 1807600.0}, {"date": "2025-06-25", "close": 0.535, "volume": 2657140.0}, {"date": "2025-06-26", "close": 0.545, "volume": 5170740.0}, {"date": "2025-06-27", "close": 0.57, "volume": 3573686.0}, {"date": "2025-06-30", "close": 0.545, "volume": 2592523.0}, {"date": "2025-07-01", "close": 0.535, "volume": 2219948.0}, {"date": "2025-07-02", "close": 0.54, "volume": 1340363.0}, {"date": "2025-07-03", "close": 0.56, "volume": 3028746.0}, {"date": "2025-07-04", "close": 0.545, "volume": 2054953.0}, {"date": "2025-07-07", "close": 0.545, "volume": 2693536.0}, {"date": "2025-07-08", "close": 0.575, "volume": 4161986.0}, {"date": "2025-07-09", "close": 0.615, "volume": 8021008.0}, {"date": "2025-07-10", "close": 0.615, "volume": 3860076.0}, {"date": "2025-07-11", "close": 0.66, "volume": 5340950.0}, {"date": "2025-07-14", "close": 0.68, "volume": 3701079.0}, {"date": "2025-07-15", "close": 0.675, "volume": 1636160.0}, {"date": "2025-07-16", "close": 0.685, "volume": 1551084.0}, {"date": "2025-07-17", "close": 0.635, "volume": 2740070.0}, {"date": "2025-07-18", "close": 0.65, "volume": 2300321.0}, {"date": "2025-07-21", "close": 0.645, "volume": 2417737.0}, {"date": "2025-07-22", "close": 0.65, "volume": 2038821.0}, {"date": "2025-07-23", "close": 0.645, "volume": 3027118.0}, {"date": "2025-07-24", "close": 0.655, "volume": 3420515.0}, {"date": "2025-07-25", "close": 0.625, "volume": 3628102.0}, {"date": "2025-07-28", "close": 0.61, "volume": 1994190.0}, {"date": "2025-07-29", "close": 0.625, "volume": 3234753.0}, {"date": "2025-07-30", "close": 0.595, "volume": 2944366.0}, {"date": "2025-07-31", "close": 0.58, "volume": 2008516.0}, {"date": "2025-08-01", "close": 0.57, "volume": 1396991.0}, {"date": "2025-08-04", "close": 0.585, "volume": 1433201.0}, {"date": "2025-08-05", "close": 0.59, "volume": 2733084.0}, {"date": "2025-08-06", "close": 0.6, "volume": 1845531.0}, {"date": "2025-08-07", "close": 0.605, "volume": 1771602.0}, {"date": "2025-08-08", "close": 0.595, "volume": 983759.0}, {"date": "2025-08-11", "close": 0.59, "volume": 813817.0}, {"date": "2025-08-12", "close": 0.595, "volume": 1337327.0}, {"date": "2025-08-13", "close": 0.595, "volume": 1177734.0}, {"date": "2025-08-14", "close": 0.585, "volume": 2212965.0}, {"date": "2025-08-15", "close": 0.57, "volume": 1774181.0}, {"date": "2025-08-18", "close": 0.565, "volume": 4591862.0}, {"date": "2025-08-19", "close": 0.585, "volume": 4892467.0}, {"date": "2025-08-20", "close": 0.575, "volume": 3119785.0}, {"date": "2025-08-21", "close": 0.58, "volume": 822447.0}, {"date": "2025-08-22", "close": 0.565, "volume": 975400.0}, {"date": "2025-08-25", "close": 0.6, "volume": 3867854.0}, {"date": "2025-08-26", "close": 0.625, "volume": 8040862.0}, {"date": "2025-08-27", "close": 0.62, "volume": 3194255.0}, {"date": "2025-08-28", "close": 0.6, "volume": 3693654.0}, {"date": "2025-08-29", "close": 0.64, "volume": 6009102.0}, {"date": "2025-09-01", "close": 0.64, "volume": 3156216.0}, {"date": "2025-09-02", "close": 0.64, "volume": 2739659.0}, {"date": "2025-09-03", "close": 0.625, "volume": 1716482.0}, {"date": "2025-09-04", "close": 0.625, "volume": 1644564.0}, {"date": "2025-09-05", "close": 0.64, "volume": 3781299.0}, {"date": "2025-09-08", "close": 0.635, "volume": 1655739.0}, {"date": "2025-09-09", "close": 0.62, "volume": 3535980.0}, {"date": "2025-09-10", "close": 0.605, "volume": 2337202.0}, {"date": "2025-09-11", "close": 0.62, "volume": 2301947.0}, {"date": "2025-09-12", "close": 0.645, "volume": 4428059.0}, {"date": "2025-09-15", "close": 0.645, "volume": 2311670.0}, {"date": "2025-09-16", "close": 0.655, "volume": 4176308.0}, {"date": "2025-09-17", "close": 0.67, "volume": 3861698.0}, {"date": "2025-09-18", "close": 0.665, "volume": 2088735.0}, {"date": "2025-09-19", "close": 0.66, "volume": 2426072.0}, {"date": "2025-09-22", "close": 0.67, "volume": 1921089.0}, {"date": "2025-09-23", "close": 0.695, "volume": 2708424.0}, {"date": "2025-09-24", "close": 0.735, "volume": 4229719.0}, {"date": "2025-09-25", "close": 0.75, "volume": 2905215.0}, {"date": "2025-09-26", "close": 0.74, "volume": 4001110.0}, {"date": "2025-09-29", "close": 0.77, "volume": 3812330.0}, {"date": "2025-09-30", "close": 0.785, "volume": 2959381.0}, {"date": "2025-10-01", "close": 0.785, "volume": 3270004.0}, {"date": "2025-10-02", "close": 0.795, "volume": 4640464.0}, {"date": "2025-10-03", "close": 0.815, "volume": 2327458.0}, {"date": "2025-10-06", "close": 0.84, "volume": 6111044.0}, {"date": "2025-10-07", "close": 0.835, "volume": 4480740.0}, {"date": "2025-10-08", "close": 0.815, "volume": 4752147.0}, {"date": "2025-10-09", "close": 0.9, "volume": 8663237.0}, {"date": "2025-10-10", "close": 0.87, "volume": 5585620.0}, {"date": "2025-10-13", "close": 0.89, "volume": 6735346.0}, {"date": "2025-10-14", "close": 0.91, "volume": 5099680.0}, {"date": "2025-10-15", "close": 0.89, "volume": 1840304.0}, {"date": "2025-10-16", "close": 0.875, "volume": 1817185.0}, {"date": "2025-10-17", "close": 0.86, "volume": 2105361.0}, {"date": "2025-10-20", "close": 0.84, "volume": 3268227.0}, {"date": "2025-10-21", "close": 0.865, "volume": 2131942.0}, {"date": "2025-10-22", "close": 0.84, "volume": 1780652.0}, {"date": "2025-10-23", "close": 0.86, "volume": 3183856.0}, {"date": "2025-10-24", "close": 0.855, "volume": 2033318.0}, {"date": "2025-10-27", "close": 0.835, "volume": 1436036.0}, {"date": "2025-10-28", "close": 0.795, "volume": 5453498.0}, {"date": "2025-10-29", "close": 0.835, "volume": 4914833.0}, {"date": "2025-10-30", "close": 0.84, "volume": 1262665.0}, {"date": "2025-10-31", "close": 0.845, "volume": 1601384.0}, {"date": "2025-11-03", "close": 0.85, "volume": 2570514.0}, {"date": "2025-11-04", "close": 0.865, "volume": 2076413.0}, {"date": "2025-11-05", "close": 0.83, "volume": 2589236.0}, {"date": "2025-11-06", "close": 0.825, "volume": 1443915.0}, {"date": "2025-11-07", "close": 0.805, "volume": 1026386.0}, {"date": "2025-11-10", "close": 0.82, "volume": 1424078.0}, {"date": "2025-11-11", "close": 0.835, "volume": 3084525.0}, {"date": "2025-11-12", "close": 0.845, "volume": 2367766.0}, {"date": "2025-11-13", "close": 0.89, "volume": 3322905.0}, {"date": "2025-11-14", "close": 0.845, "volume": 1423012.0}, {"date": "2025-11-17", "close": 0.845, "volume": 1539462.0}, {"date": "2025-11-18", "close": 0.785, "volume": 2755835.0}, {"date": "2025-11-19", "close": 0.82, "volume": 1787555.0}, {"date": "2025-11-20", "close": 0.83, "volume": 1724210.0}, {"date": "2025-11-21", "close": 0.77, "volume": 2446737.0}, {"date": "2025-11-24", "close": 0.82, "volume": 1736192.0}, {"date": "2025-11-25", "close": 0.83, "volume": 2078656.0}, {"date": "2025-11-26", "close": 0.845, "volume": 1501354.0}, {"date": "2025-11-27", "close": 0.885, "volume": 2435244.0}, {"date": "2025-11-28", "close": 0.915, "volume": 2096698.0}, {"date": "2025-12-01", "close": 0.915, "volume": 2932078.0}, {"date": "2025-12-02", "close": 0.91, "volume": 1111096.0}, {"date": "2025-12-03", "close": 0.925, "volume": 2580564.0}, {"date": "2025-12-04", "close": 0.935, "volume": 3410324.0}, {"date": "2025-12-05", "close": 0.945, "volume": 2149977.0}, {"date": "2025-12-08", "close": 0.965, "volume": 2943770.0}, {"date": "2025-12-09", "close": 0.98, "volume": 3012575.0}, {"date": "2025-12-10", "close": 0.96, "volume": 1677449.0}, {"date": "2025-12-11", "close": 0.965, "volume": 2363928.0}, {"date": "2025-12-12", "close": 1.01, "volume": 4143669.0}, {"date": "2025-12-15", "close": 1.01, "volume": 2263393.0}, {"date": "2025-12-16", "close": 0.955, "volume": 3032983.0}, {"date": "2025-12-17", "close": 1.015, "volume": 1318789.0}, {"date": "2025-12-18", "close": 1.02, "volume": 2816773.0}, {"date": "2025-12-19", "close": 1.065, "volume": 5579625.0}, {"date": "2025-12-22", "close": 1.1, "volume": 3114858.0}, {"date": "2025-12-23", "close": 1.09, "volume": 2837830.0}, {"date": "2025-12-24", "close": 1.1, "volume": 1263991.0}, {"date": "2025-12-29", "close": 1.135, "volume": 2739668.0}, {"date": "2025-12-30", "close": 1.12, "volume": 2134027.0}, {"date": "2025-12-31", "close": 1.115, "volume": 792464.0}, {"date": "2026-01-02", "close": 1.11, "volume": 1324958.0}, {"date": "2026-01-05", "close": 1.165, "volume": 3443665.0}, {"date": "2026-01-06", "close": 1.115, "volume": 5841242.0}, {"date": "2026-01-07", "close": 1.12, "volume": 8113779.0}, {"date": "2026-01-08", "close": 1.165, "volume": 3209591.0}, {"date": "2026-01-09", "close": 1.145, "volume": 1957972.0}, {"date": "2026-01-12", "close": 1.19, "volume": 3764191.0}, {"date": "2026-01-13", "close": 1.215, "volume": 5078708.0}, {"date": "2026-01-14", "close": 1.23, "volume": 5778687.0}, {"date": "2026-01-15", "close": 1.255, "volume": 9067627.0}, {"date": "2026-01-16", "close": 1.25, "volume": 4481763.0}, {"date": "2026-01-19", "close": 1.195, "volume": 5995705.0}, {"date": "2026-01-20", "close": 1.21, "volume": 2537632.0}, {"date": "2026-01-21", "close": 1.3, "volume": 6620538.0}, {"date": "2026-01-22", "close": 1.32, "volume": 3267715.0}, {"date": "2026-01-23", "close": 1.25, "volume": 8810525.0}, {"date": "2026-01-27", "close": 1.29, "volume": 8950201.0}, {"date": "2026-01-28", "close": 1.31, "volume": 5151707.0}, {"date": "2026-01-29", "close": 1.41, "volume": 8585565.0}, {"date": "2026-01-30", "close": 1.305, "volume": 6154085.0}, {"date": "2026-02-02", "close": 1.235, "volume": 8938881.0}, {"date": "2026-02-03", "close": 1.275, "volume": 2887906.0}, {"date": "2026-02-04", "close": 1.32, "volume": 3907011.0}, {"date": "2026-02-05", "close": 1.215, "volume": 4129911.0}, {"date": "2026-02-06", "close": 1.17, "volume": 5573288.0}, {"date": "2026-02-09", "close": 1.245, "volume": 2491260.0}, {"date": "2026-02-10", "close": 1.27, "volume": 1446414.0}, {"date": "2026-02-11", "close": 1.31, "volume": 2345895.0}, {"date": "2026-02-12", "close": 1.3, "volume": 1870519.0}, {"date": "2026-02-13", "close": 1.185, "volume": 2876889.0}, {"date": "2026-02-16", "close": 1.24, "volume": 1949009.0}, {"date": "2026-02-17", "close": 1.23, "volume": 1120642.0}, {"date": "2026-02-18", "close": 1.26, "volume": 1591729.0}, {"date": "2026-02-19", "close": 1.28, "volume": 2196050.0}, {"date": "2026-02-20", "close": 1.28, "volume": 3759209.0}, {"date": "2026-02-23", "close": 1.35, "volume": 2946557.0}, {"date": "2026-02-24", "close": 1.39, "volume": 1966137.0}, {"date": "2026-02-25", "close": 1.405, "volume": 2418622.0}, {"date": "2026-02-26", "close": 1.435, "volume": 2570276.0}, {"date": "2026-02-27", "close": 1.43, "volume": 2604009.0}, {"date": "2026-03-02", "close": 1.52, "volume": 5987850.0}, {"date": "2026-03-03", "close": 1.535, "volume": 3200046.0}, {"date": "2026-03-04", "close": 1.37, "volume": 5670246.0}, {"date": "2026-03-05", "close": 1.39, "volume": 3398376.0}, {"date": "2026-03-06", "close": 1.285, "volume": 5104107.0}, {"date": "2026-03-09", "close": 1.27, "volume": 5270818.0}, {"date": "2026-03-10", "close": 1.325, "volume": 5895954.0}, {"date": "2026-03-11", "close": 1.42, "volume": 11942020.0}, {"date": "2026-03-12", "close": 1.31, "volume": 4973359.0}, {"date": "2026-03-13", "close": 1.235, "volume": 3936184.0}, {"date": "2026-03-16", "close": 1.225, "volume": 4084547.0}, {"date": "2026-03-17", "close": 1.195, "volume": 3939203.0}, {"date": "2026-03-18", "close": 1.255, "volume": 5205843.0}, {"date": "2026-03-19", "close": 1.19, "volume": 5567320.0}, {"date": "2026-03-20", "close": 1.18, "volume": 67571378.0}, {"date": "2026-03-23", "close": 1.14, "volume": 7813110.0}, {"date": "2026-03-24", "close": 1.205, "volume": 4692594.0}, {"date": "2026-03-25", "close": 1.29, "volume": 5455848.0}, {"date": "2026-03-26", "close": 1.24, "volume": 3302474.0}, {"date": "2026-03-27", "close": 1.28, "volume": 3222543.0}, {"date": "2026-03-30", "close": 1.285, "volume": 5969416.0}, {"date": "2026-03-31", "close": 1.27, "volume": 3065513.0}, {"date": "2026-04-01", "close": 1.335, "volume": 4182459.0}, {"date": "2026-04-02", "close": 1.3, "volume": 3136503.0}, {"date": "2026-04-07", "close": 1.325, "volume": 2378117.0}, {"date": "2026-04-08", "close": 1.455, "volume": 6284663.0}, {"date": "2026-04-09", "close": 1.44, "volume": 3288920.0}, {"date": "2026-04-10", "close": 1.47, "volume": 3292967.0}, {"date": "2026-04-13", "close": 1.405, "volume": 4888538.0}, {"date": "2026-04-14", "close": 1.45, "volume": 3165408.0}, {"date": "2026-04-15", "close": 1.495, "volume": 4437341.0}, {"date": "2026-04-16", "close": 1.47, "volume": 5596592.0}, {"date": "2026-04-17", "close": 1.495, "volume": 2523775.0}, {"date": "2026-04-20", "close": 1.49, "volume": 2025722.0}, {"date": "2026-04-21", "close": 1.425, "volume": 3212955.0}, {"date": "2026-04-22", "close": 1.465, "volume": 2073728.0}, {"date": "2026-04-23", "close": 1.41, "volume": 2711676.0}, {"date": "2026-04-24", "close": 1.385, "volume": 2121464.0}, {"date": "2026-04-27", "close": 1.405, "volume": 1522682.0}, {"date": "2026-04-28", "close": 1.405, "volume": 2577493.0}, {"date": "2026-04-29", "close": 1.415, "volume": 2278096.0}, {"date": "2026-04-30", "close": 1.385, "volume": 1925248.0}, {"date": "2026-05-01", "close": 1.345, "volume": 1849983.0}, {"date": "2026-05-04", "close": 1.42, "volume": 2544314.0}, {"date": "2026-05-05", "close": 1.4, "volume": 2563033.0}, {"date": "2026-05-06", "close": 1.47, "volume": 3751181.0}, {"date": "2026-05-07", "close": 1.535, "volume": 4491057.0}, {"date": "2026-05-08", "close": 1.59, "volume": 4755582.0}, {"date": "2026-05-11", "close": 1.605, "volume": 3749849.0}, {"date": "2026-05-12", "close": 1.67, "volume": 4945842.0}, {"date": "2026-05-13", "close": 1.715, "volume": 3519056.0}, {"date": "2026-05-14", "close": 1.66, "volume": 2413846.0}, {"date": "2026-05-15", "close": 1.54, "volume": 2662770.0}, {"date": "2026-05-18", "close": 1.54, "volume": 3411254.0}, {"date": "2026-05-19", "close": 1.575, "volume": 3236614.0}, {"date": "2026-05-20", "close": 1.595, "volume": 2911211.0}, {"date": "2026-05-21", "close": 1.615, "volume": 4697545.0}, {"date": "2026-05-22", "close": 1.765, "volume": 7947106.0}, {"date": "2026-05-25", "close": 1.735, "volume": 3863665.0}, {"date": "2026-05-26", "close": 1.69, "volume": 3280096.0}, {"date": "2026-05-27", "close": 1.565, "volume": 5311705.0}, {"date": "2026-05-28", "close": 1.525, "volume": 4332638.0}, {"date": "2026-05-29", "close": 1.58, "volume": 34488430.0}, {"date": "2026-06-01", "close": 1.575, "volume": 2894633.0}, {"date": "2026-06-02", "close": 1.65, "volume": 2536884.0}, {"date": "2026-06-03", "close": 1.63, "volume": 3161926.0}, {"date": "2026-06-04", "close": 1.555, "volume": 10522258.0}, {"date": "2026-06-05", "close": 1.525, "volume": 2099747.0}, {"date": "2026-06-09", "close": 1.515, "volume": 5966427.0}, {"date": "2026-06-10", "close": 1.48, "volume": 3950613.0}, {"date": "2026-06-11", "close": 1.46, "volume": 5933539.0}, {"date": "2026-06-12", "close": 1.505, "volume": 3084147.0}, {"date": "2026-06-15", "close": 1.485, "volume": 5494679.0}, {"date": "2026-06-16", "close": 1.425, "volume": 4808295.0}, {"date": "2026-06-17", "close": 1.49, "volume": 2859924.0}, {"date": "2026-06-18", "close": 1.45, "volume": 2416355.0}, {"date": "2026-06-19", "close": 1.44, "volume": 4869995.0}, {"date": "2026-06-22", "close": 1.425, "volume": 2707492.0}, {"date": "2026-06-23", "close": 1.375, "volume": 2193892.0}, {"date": "2026-06-24", "close": 1.4, "volume": 2524701.0}, {"date": "2026-06-25", "close": 1.355, "volume": 3643252.0}, {"date": "2026-06-26", "close": 1.315, "volume": 2488580.0}, {"date": "2026-06-29", "close": 1.335, "volume": 3707426.0}, {"date": "2026-06-30", "close": 1.32, "volume": 4121440.0}, {"date": "2026-07-01", "close": 1.3, "volume": 2621647.0}, {"date": "2026-07-02", "close": 1.3, "volume": 1959024.0}, {"date": "2026-07-03", "close": 1.33, "volume": 1928466.0}, {"date": "2026-07-06", "close": 1.355, "volume": 2540795.0}, {"date": "2026-07-07", "close": 1.33, "volume": 2487493.0}, {"date": "2026-07-08", "close": 1.325, "volume": 2842046.0}, {"date": "2026-07-09", "close": 1.3, "volume": 1726808.0}, {"date": "2026-07-10", "close": 1.4, "volume": 2968314.0}, {"date": "2026-07-13", "close": 1.445, "volume": 7115482.0}, {"date": "2026-07-14", "close": 1.48, "volume": 4491196.0}, {"date": "2026-07-15", "close": 1.4, "volume": 3485561.0}, {"date": "2026-07-16", "close": 1.44, "volume": 4350754.0}, {"date": "2026-07-17", "close": 1.37, "volume": 3515688.0}, {"date": "2026-07-20", "close": 1.41, "volume": 1491960.0}, {"date": "2026-07-21", "close": 1.44, "volume": 2797653.0}, {"date": "2026-07-22", "close": 1.515, "volume": 2701699.0}, {"date": "2026-07-23", "close": 1.53, "volume": 2576933.0}, {"date": "2026-07-24", "close": 1.455, "volume": 1867002.0}, {"date": "2026-07-27", "close": 1.57, "volume": 4308705.0}, {"date": "2026-07-28", "close": 1.595, "volume": 3611991.0}, {"date": "2026-07-29", "close": 1.535, "volume": 1986491.0}, {"date": "2026-07-30", "close": 1.535, "volume": 2623997.0}, {"date": "2026-07-31", "close": 1.575, "volume": 1576994.0}, {"date": "2026-08-03", "close": 1.635, "volume": 2180290.0}, {"date": "2026-08-04", "close": 1.675, "volume": 1734872.0}, {"date": "2026-08-05", "close": 1.75, "volume": 3758907.0}, {"date": "2026-08-06", "close": 1.8, "volume": 2826908.0}, {"date": "2026-08-07", "close": 1.85, "volume": 2686812.0}, {"date": "2026-08-10", "close": 1.88, "volume": 2479016.0}, {"date": "2026-08-11", "close": 1.9, "volume": 3525194.0}, {"date": "2026-08-12", "close": 1.855, "volume": 2275685.0}, {"date": "2026-08-13", "close": 1.82, "volume": 2473843.0}, {"date": "2026-08-14", "close": 1.81, "volume": 2061552.0}, {"date": "2026-08-17", "close": 1.88, "volume": 1922216.0}, {"date": "2026-08-18", "close": 1.825, "volume": 1295020.0}, {"date": "2026-08-19", "close": 1.84, "volume": 1553665.0}, {"date": "2026-08-20", "close": 1.83, "volume": 2058949.0}, {"date": "2026-08-21", "close": 1.88, "volume": 2223836.0}, {"date": "2026-08-24", "close": 1.885, "volume": 2427898.0}, {"date": "2026-08-25", "close": 1.9, "volume": 1708229.0}, {"date": "2026-08-26", "close": 1.95, "volume": 2361104.0}, {"date": "2026-08-27", "close": 1.925, "volume": 2295176.0}, {"date": "2026-08-28", "close": 1.915, "volume": 886587.0}, {"date": "2026-08-31", "close": 1.91, "volume": 4243371.0}, {"date": "2026-09-01", "close": 1.89, "volume": 1602796.0}, {"date": "2026-09-02", "close": 1.825, "volume": 2687920.0}, {"date": "2026-09-03", "close": 1.89, "volume": 2007941.0}, {"date": "2026-09-04", "close": 1.845, "volume": 1123559.0}, {"date": "2026-09-07", "close": 1.83, "volume": 1160717.0}], "refreshing": true}