{"ticker": "NSC", "overview": {"name": "Naos Small CAP Opportunities Company Limited", "country": "Australia"}, "description": "Naos Small CAP Opportunities Company Limited trades as NSC on the ASX and is registered in Australia. NAOS Small Cap Opportunities Company Limited (ASX:NSC) is a listed investment company that seeks to provide investors with exposure to high quality, undervalued small cap companies. Privy Trades holds 2,803 insider filings for the company, from April 2004 to December 2025. Across those, 42 insiders disclosed 23 open-market purchases totalling $7.74M against 333 sales totalling $512.62M. We also hold 284 ASX director and substantial-holder notices naming 14 distinct holders.", "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": "NSC", "has_prices": true, "as_of": "2026-08-07", "last": 0.315, "prev_close": 0.32, "change": -0.0050000000000000044, "change_pct": -0.015625000000000014, "session_volume": 76550.0, "vwap_5": 0.3227536437682986, "vwap_20": 0.3213335261266804, "vwap_60": 0.32541244986576334, "vwap_250": 0.35816838387200883, "high_52w": 0.42, "low_52w": 0.31, "avg_volume_20": 115235.65, "sessions": 400, "market_cap": {"value": 40590398.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099110-1", "src": "ASX", "ticker": "NSC", "cik": "", "company": "Naos Small CAP Opportunities Company Limited", "company_raw": "Naos Small CAP Opportunities Company Limited", "who": "Trevor Carroll", "who_key": "Trevor Carroll", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Trevor Carroll lodges a filing in NSC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099110", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218378}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Rickards OAM", "notice_type": "3Y", "direct_shares": 515766.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145227-2A1702343", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sebastian Evans", "notice_type": "3Y", "direct_shares": 1798768.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145228-2A1702344", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Trevor Carroll", "notice_type": "3Y", "direct_shares": 229089.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099110-2A1676879", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sebastian Evans", "notice_type": "3Y", "direct_shares": 1781123.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099113-2A1676881", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Rickards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/nsc", "needs_ocr": 0}], "directors": [{"name": "D Rickards", "first_seen": "2018-02-28", "last_seen": "2026-04-13", "status": "current", "notices": 32}, {"name": "W Evans", "first_seen": "2017-10-20", "last_seen": "2026-06-10", "status": "current", "notices": 41}, {"name": "Trevor Carroll", "first_seen": "2017-03-29", "last_seen": "2026-06-10", "status": "current", "notices": 2}, {"name": "T Carroll", "first_seen": "2017-12-21", "last_seen": "2026-06-10", "status": "current", "notices": 25}, {"name": "S Williams", "first_seen": "2022-08-25", "last_seen": "2026-06-10", "status": "current", "notices": 14}, {"name": "S Evans", "first_seen": "2017-10-20", "last_seen": "2026-06-10", "status": "current", "notices": 54}, {"name": "Sebastian Evans", "first_seen": "2026-06-10", "last_seen": "2026-10-06", "status": "current", "notices": 2}, {"name": "David Rickards OAM", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "Ken Poutakidis", "first_seen": "2017-03-29", "last_seen": "2017-03-29", "status": "past", "notices": 1}, {"name": "I Ferres", "first_seen": "2017-04-03", "last_seen": "2017-04-03", "status": "past", "notices": 1}, {"name": "Adrian Fitzpatrick", "first_seen": "2017-07-11", "last_seen": "2017-07-11", "status": "past", "notices": 1}, {"name": "M Kerr", "first_seen": "2017-10-16", "last_seen": "2017-10-16", "status": "past", "notices": 1}, {"name": "K Poutakidis", "first_seen": "2018-01-31", "last_seen": "2018-01-31", "status": "past", "notices": 1}, {"name": "A Fitzpatrick", "first_seen": "2018-02-28", "last_seen": "2018-02-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "NAOS Quarterly Investment Report - Q1 FY27", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154972-2A1706845"}, {"date": "2026-10-28", "form": "Distribution Announcement", "title": "Media Release - Q1 FY27 Quarterly Dividend Declaration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154828-2A1706805"}, {"date": "2026-10-28", "form": "Distribution Announcement", "title": "Dividend/Distribution - NSC", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154822-2A1706800"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "NTA & Portfolio Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147972-2A1703859"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146952-2A1703413"}], "performance": {"ticker": "NSC", "has_prices": true, "summary": {"n": 41, "avg": -0.4139386560221645, "win_rate": 0.04878048780487805, "best": 0.17999999999999994, "worst": -0.9985855389336402, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.315, "return": -0.06349206349206354}, {"who": "Clyburn William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60137.466, "date": "2025-12-05", "score": 51.4, "ref_price": 0.375, "return": -0.21333333333333337}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 466900.50000000006, "date": "2025-11-05", "score": 49.4, "ref_price": 0.395, "return": -0.2531645569620254}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 732823.0, "date": "2025-10-27", "score": 58.3, "ref_price": 0.425, "return": -0.3058823529411765}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 0.3, "return": -0.016666666666666684}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 0.255, "return": 0.15686274509803913}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 0.25, "return": 0.17999999999999994}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 0.415, "return": -0.2891566265060241}, {"who": "LAMPHERE GILBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157735.02000000002, "date": "2025-01-31", "score": 46.3, "ref_price": 0.425, "return": -0.3058823529411765}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 0.435, "return": -0.32183908045977017}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 0.4, "return": -0.26250000000000007}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99459.0, "date": "2024-12-13", "score": 39.8, "ref_price": 0.4, "return": -0.26250000000000007}, {"who": "Clyburn William Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49930.0683, "date": "2024-12-13", "score": 35.5, "ref_price": 0.4, "return": -0.26250000000000007}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87279.85, "date": "2024-12-12", "score": 38.9, "ref_price": 0.39, "return": -0.24358974358974367}, {"who": "George Mark R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49967.0, "date": "2024-12-11", "score": 45.7, "ref_price": 0.41, "return": -0.28048780487804875}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255000.0, "date": "2024-10-24", "score": 45.6, "ref_price": 0.49, "return": -0.3979591836734694}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257850.00000000003, "date": "2024-10-24", "score": 49.0, "ref_price": 0.49, "return": -0.3979591836734694}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244096.7, "date": "2024-08-02", "score": 45.2, "ref_price": 0.525, "return": -0.43809523809523815}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 494960.0, "date": "2024-07-29", "score": 62.3, "ref_price": 0.47, "return": -0.3723404255319149}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 438500.0, "date": "2024-06-14", "score": 52.7, "ref_price": 0.48, "return": -0.3854166666666667}, {"who": "Fahmy Sameh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 444354.55, "date": "2024-06-03", "score": 53.2, "ref_price": 0.5, "return": -0.41000000000000003}, {"who": "KELLEHER THOMAS COLM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 501957.8994, "date": "2024-05-30", "score": 61.0, "ref_price": 0.5, "return": -0.41000000000000003}, {"who": "Huffard John C Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 747288.1599999999, "date": "2024-05-30", "score": 49.5, "ref_price": 0.5, "return": -0.41000000000000003}, {"who": "MONGEAU CLAUDE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1248650.0, "date": "2024-05-29", "score": 58.1, "ref_price": 0.51, "return": -0.42156862745098045}, {"who": "ANDERSON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 221000.0, "date": "2024-05-29", "score": 43.2, "ref_price": 0.51, "return": -0.42156862745098045}, {"who": "LAMPHERE GILBERT H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149446.388, "date": "2024-05-29", "score": 49.6, "ref_price": 0.51, "return": -0.42156862745098045}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-25", "score": 0.0, "ref_price": 0.7, "return": -0.5785714285714285}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-08-24", "score": 0.0, "ref_price": 208.56, "return": -0.9985855389336402}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-28", "score": 0.0, "ref_price": 0.695, "return": -0.5755395683453237}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 0.675, "return": -0.562962962962963}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 0.675, "return": -0.562962962962963}, {"who": "MONGEAU CLAUDE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 664315.86, "date": "2021-06-01", "score": 51.8, "ref_price": 0.87, "return": -0.660919540229885}, {"who": "Shaw Alan H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Marketing Officer", "amount": 21480.0618, "date": "2021-01-08", "score": 50.0, "ref_price": 0.685, "return": -0.5693430656934307}, {"who": "Scanlon Jennifer F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100545.6375, "date": "2019-07-29", "score": 39.1, "ref_price": 0.595, "return": -0.5042016806722689}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 0.865, "return": -0.6589595375722545}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 0.865, "return": -0.6589595375722545}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 0.87, "return": -0.660919540229885}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 0.87, "return": -0.660919540229885}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.935, "return": -0.6844919786096257}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 0.935, "return": -0.6844919786096257}, {"who": "BUSH WESLEY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244127.09999999998, "date": "2015-08-13", "score": 43.7, "ref_price": 1.05, "return": -0.7190476190476192}]}, "price_series": [{"date": "2004-03-25", "close": 0.78244166, "volume": 169337.0}, {"date": "2004-03-26", "close": 0.79963818, "volume": 70363.0}, {"date": "2004-03-29", "close": 0.80823644, "volume": 187712.0}, {"date": "2004-03-30", "close": 0.78244166, "volume": 3838.0}, {"date": "2004-04-01", "close": 0.78244166, "volume": 127933.0}, {"date": "2004-04-02", "close": 0.7738434, "volume": 176431.0}, {"date": "2004-04-05", "close": 0.78244166, "volume": 80086.0}, {"date": "2004-04-06", "close": 0.78244166, "volume": 11630.0}, {"date": "2004-04-07", "close": 0.7738434, "volume": 133097.0}, {"date": "2004-04-13", "close": 0.78244166, "volume": 6397.0}, {"date": "2004-04-14", "close": 0.78244166, "volume": 37798.0}, {"date": "2004-04-15", "close": 0.7738434, "volume": 5815.0}, {"date": "2004-04-16", "close": 0.7738434, "volume": 2326.0}, {"date": "2004-04-19", "close": 0.7738434, "volume": 18027.0}, {"date": "2004-04-20", "close": 0.78244166, "volume": 5815.0}, {"date": "2004-04-21", "close": 0.78244166, "volume": 129096.0}, {"date": "2004-04-22", "close": 0.78244166, "volume": 3489.0}, {"date": "2004-04-23", "close": 0.7738434, "volume": 118384.0}, {"date": "2004-04-26", "close": 0.7738434, "volume": 46521.0}, {"date": "2004-04-27", "close": 0.76524514, "volume": 157009.0}, {"date": "2004-04-28", "close": 0.7738434, "volume": 35472.0}, {"date": "2004-04-29", "close": 0.76524514, "volume": 102346.0}, {"date": "2004-04-30", "close": 0.7738434, "volume": 64664.0}, {"date": "2004-05-03", "close": 0.76524514, "volume": 89553.0}, {"date": "2004-05-04", "close": 0.7738434, "volume": 7624.0}, {"date": "2004-05-05", "close": 0.7738434, "volume": 17445.0}, {"date": "2004-05-07", "close": 0.76524514, "volume": 12014.0}, {"date": "2004-05-10", "close": 0.7738434, "volume": 38766.0}, {"date": "2004-05-11", "close": 0.76524514, "volume": 3946.0}, {"date": "2004-05-12", "close": 0.7738434, "volume": 45358.0}, {"date": "2004-05-13", "close": 0.7738434, "volume": 31480.0}, {"date": "2004-05-14", "close": 0.7738434, "volume": 93042.0}, {"date": "2004-05-17", "close": 0.78244166, "volume": 19771.0}, {"date": "2004-05-18", "close": 0.78244166, "volume": 139563.0}, {"date": "2004-05-19", "close": 0.7738434, "volume": 9537.0}, {"date": "2004-05-20", "close": 0.7738434, "volume": 28145.0}, {"date": "2004-05-24", "close": 0.76524514, "volume": 27913.0}, {"date": "2004-05-25", "close": 0.76524514, "volume": 25587.0}, {"date": "2004-05-27", "close": 0.7738434, "volume": 6455.0}, {"date": "2004-05-31", "close": 0.76524514, "volume": 54662.0}, {"date": "2004-06-01", "close": 0.76524514, "volume": 2326.0}, {"date": "2004-06-02", "close": 0.76524514, "volume": 140726.0}, {"date": "2004-06-03", "close": 0.7738434, "volume": 43497.0}, {"date": "2004-06-04", "close": 0.76524514, "volume": 151193.0}, {"date": "2004-06-07", "close": 0.75664688, "volume": 34891.0}, {"date": "2004-06-08", "close": 0.75664688, "volume": 29076.0}, {"date": "2004-06-09", "close": 0.76524514, "volume": 166022.0}, {"date": "2004-06-10", "close": 0.75664688, "volume": 157474.0}, {"date": "2004-06-11", "close": 0.75664688, "volume": 62803.0}, {"date": "2004-06-15", "close": 0.75664688, "volume": 68878.0}, {"date": "2004-06-16", "close": 0.75664688, "volume": 274168.0}, {"date": "2004-06-17", "close": 0.74804862, "volume": 45358.0}, {"date": "2004-06-18", "close": 0.75664688, "volume": 24389.0}, {"date": "2004-06-21", "close": 0.75664688, "volume": 22202.0}, {"date": "2004-06-22", "close": 0.74804862, "volume": 411711.0}, {"date": "2004-06-23", "close": 0.75664688, "volume": 75833.0}, {"date": "2004-06-24", "close": 0.73945036, "volume": 69782.0}, {"date": "2004-06-25", "close": 0.75664688, "volume": 120489.0}, {"date": "2004-06-28", "close": 0.75664688, "volume": 113918.0}, {"date": "2004-06-29", "close": 0.76524514, "volume": 266333.0}, {"date": "2004-06-30", "close": 0.76524514, "volume": 200738.0}, {"date": "2004-07-01", "close": 0.75664688, "volume": 54662.0}, {"date": "2004-07-02", "close": 0.75664688, "volume": 24319.0}, {"date": "2004-07-05", "close": 0.7738434, "volume": 137284.0}, {"date": "2004-07-06", "close": 0.79963818, "volume": 192423.0}, {"date": "2004-07-07", "close": 0.80823644, "volume": 38322.0}, {"date": "2004-07-08", "close": 0.82543296, "volume": 126188.0}, {"date": "2004-07-09", "close": 0.83403122, "volume": 40241.0}, {"date": "2004-07-12", "close": 0.83403122, "volume": 30240.0}, {"date": "2004-07-14", "close": 0.83403122, "volume": 87227.0}, {"date": "2004-07-15", "close": 0.8168347, "volume": 2326.0}, {"date": "2004-07-16", "close": 0.82543296, "volume": 58152.0}, {"date": "2004-07-20", "close": 0.79963818, "volume": 55824.0}, {"date": "2004-07-22", "close": 0.78244166, "volume": 66292.0}, {"date": "2004-07-26", "close": 0.78244166, "volume": 34891.0}, {"date": "2004-07-27", "close": 0.79963818, "volume": 2326.0}, {"date": "2004-07-28", "close": 0.79963818, "volume": 14422.0}, {"date": "2004-07-29", "close": 0.79103992, "volume": 19771.0}, {"date": "2004-07-30", "close": 0.79963818, "volume": 23261.0}, {"date": "2004-08-02", "close": 0.80823644, "volume": 61454.0}, {"date": "2004-08-03", "close": 0.80823644, "volume": 5815.0}, {"date": "2004-08-04", "close": 0.82543296, "volume": 279126.0}, {"date": "2004-08-05", "close": 0.82543296, "volume": 260634.0}, {"date": "2004-08-06", "close": 0.83403122, "volume": 148635.0}, {"date": "2004-08-10", "close": 0.82543296, "volume": 23261.0}, {"date": "2004-08-11", "close": 0.82543296, "volume": 116303.0}, {"date": "2004-08-12", "close": 0.82543296, "volume": 72108.0}, {"date": "2004-08-13", "close": 0.83403122, "volume": 28587.0}, {"date": "2004-08-16", "close": 0.82543296, "volume": 348908.0}, {"date": "2004-08-17", "close": 0.82543296, "volume": 105254.0}, {"date": "2004-08-18", "close": 0.83403122, "volume": 321844.0}, {"date": "2004-08-19", "close": 0.83403122, "volume": 40230.0}, {"date": "2004-08-20", "close": 0.84262948, "volume": 31402.0}, {"date": "2004-08-23", "close": 0.859826, "volume": 98857.0}, {"date": "2004-08-24", "close": 0.859826, "volume": 58151.0}, {"date": "2004-08-25", "close": 0.859826, "volume": 63966.0}, {"date": "2004-08-26", "close": 0.859826, "volume": 81412.0}, {"date": "2004-08-27", "close": 0.859826, "volume": 81412.0}, {"date": "2004-08-30", "close": 0.859826, "volume": 75597.0}, {"date": "2004-08-31", "close": 0.86842426, "volume": 94205.0}, {"date": "2004-09-01", "close": 0.87702252, "volume": 12793.0}, {"date": "2004-09-02", "close": 0.87702252, "volume": 56267.0}, {"date": "2004-09-03", "close": 0.88562078, "volume": 112953.0}, {"date": "2004-09-06", "close": 0.88562078, "volume": 20237.0}, {"date": "2004-09-07", "close": 0.88562078, "volume": 40707.0}, {"date": "2004-09-08", "close": 0.87702252, "volume": 82575.0}, {"date": "2004-09-09", "close": 0.88562078, "volume": 11851.0}, {"date": "2004-09-13", "close": 0.87702252, "volume": 25121.0}, {"date": "2004-09-14", "close": 0.86842426, "volume": 120930.0}, {"date": "2004-09-15", "close": 0.87702252, "volume": 63966.0}, {"date": "2004-09-16", "close": 0.88562078, "volume": 20120.0}, {"date": "2004-09-17", "close": 0.86842426, "volume": 76760.0}, {"date": "2004-09-20", "close": 0.87702252, "volume": 96915.0}, {"date": "2004-09-21", "close": 0.86842426, "volume": 2326.0}, {"date": "2004-09-22", "close": 0.86842426, "volume": 98276.0}, {"date": "2004-09-23", "close": 0.859826, "volume": 98276.0}, {"date": "2004-09-24", "close": 0.86842426, "volume": 184305.0}, {"date": "2004-09-27", "close": 0.83403122, "volume": 129119.0}, {"date": "2004-09-28", "close": 0.859826, "volume": 73271.0}, {"date": "2004-09-29", "close": 0.859826, "volume": 119821.0}, {"date": "2004-09-30", "close": 0.859826, "volume": 267496.0}, {"date": "2004-10-01", "close": 0.859826, "volume": 145378.0}, {"date": "2004-10-04", "close": 0.9028173, "volume": 55854.0}, {"date": "2004-10-05", "close": 0.91141556, "volume": 77876.0}, {"date": "2004-10-06", "close": 0.86842426, "volume": 178170.0}, {"date": "2004-10-07", "close": 0.87702252, "volume": 120815.0}, {"date": "2004-10-08", "close": 0.86842426, "volume": 1196690.0}, {"date": "2004-10-11", "close": 0.86842426, "volume": 657709.0}, {"date": "2004-10-14", "close": 0.88562078, "volume": 87227.0}, {"date": "2004-10-15", "close": 0.89421904, "volume": 27913.0}, {"date": "2004-10-18", "close": 0.89421904, "volume": 2908.0}, {"date": "2004-10-19", "close": 0.88562078, "volume": 3489.0}, {"date": "2004-10-22", "close": 0.89421904, "volume": 16817.0}, {"date": "2004-10-25", "close": 0.9028173, "volume": 5234.0}, {"date": "2004-10-26", "close": 0.91141556, "volume": 22726.0}, {"date": "2004-10-27", "close": 0.92001382, "volume": 62175.0}, {"date": "2004-10-28", "close": 0.92001382, "volume": 36054.0}, {"date": "2004-10-29", "close": 0.92001382, "volume": 428930.0}, {"date": "2004-11-01", "close": 0.9458086, "volume": 77923.0}, {"date": "2004-11-02", "close": 0.97160338, "volume": 32565.0}, {"date": "2004-11-03", "close": 0.98020164, "volume": 109615.0}, {"date": "2004-11-04", "close": 0.97160338, "volume": 123862.0}, {"date": "2004-11-05", "close": 0.9887999, "volume": 22679.0}, {"date": "2004-11-08", "close": 0.9887999, "volume": 157649.0}, {"date": "2004-11-09", "close": 0.97160338, "volume": 118629.0}, {"date": "2004-11-10", "close": 0.98020164, "volume": 106358.0}, {"date": "2004-11-11", "close": 0.97160338, "volume": 93042.0}, {"date": "2004-11-12", "close": 0.9887999, "volume": 8141.0}, {"date": "2004-11-15", "close": 0.97160338, "volume": 13015.0}, {"date": "2004-11-16", "close": 0.98020164, "volume": 89960.0}, {"date": "2004-11-17", "close": 0.97160338, "volume": 1058.0}, {"date": "2004-11-18", "close": 0.96300512, "volume": 112348.0}, {"date": "2004-11-19", "close": 0.95440686, "volume": 31181.0}, {"date": "2004-11-22", "close": 0.95440686, "volume": 60524.0}, {"date": "2004-11-23", "close": 0.93721034, "volume": 116826.0}, {"date": "2004-11-24", "close": 0.98020164, "volume": 198342.0}, {"date": "2004-11-25", "close": 0.9887999, "volume": 127299.0}, {"date": "2004-11-26", "close": 1.00599642, "volume": 55703.0}, {"date": "2004-11-29", "close": 0.9887999, "volume": 188887.0}, {"date": "2004-11-30", "close": 0.99739816, "volume": 312854.0}, {"date": "2004-12-01", "close": 0.99739816, "volume": 148780.0}, {"date": "2004-12-02", "close": 1.01459468, "volume": 236461.0}, {"date": "2004-12-03", "close": 0.99739816, "volume": 196958.0}, {"date": "2004-12-06", "close": 0.98020164, "volume": 10467.0}, {"date": "2004-12-07", "close": 0.96300512, "volume": 43032.0}, {"date": "2004-12-08", "close": 0.97160338, "volume": 60477.0}, {"date": "2004-12-09", "close": 0.9458086, "volume": 222138.0}, {"date": "2004-12-10", "close": 0.93721034, "volume": 11630.0}, {"date": "2004-12-13", "close": 0.92001382, "volume": 17445.0}, {"date": "2004-12-14", "close": 0.92861208, "volume": 41199.0}, {"date": "2004-12-15", "close": 0.96300512, "volume": 31053.0}, {"date": "2004-12-16", "close": 0.93721034, "volume": 2326.0}, {"date": "2004-12-17", "close": 0.95440686, "volume": 47684.0}, {"date": "2004-12-20", "close": 0.9458086, "volume": 10467.0}, {"date": "2004-12-21", "close": 0.93721034, "volume": 40706.0}, {"date": "2004-12-22", "close": 0.9458086, "volume": 10671.0}, {"date": "2004-12-23", "close": 0.93721034, "volume": 29076.0}, {"date": "2004-12-30", "close": 0.95440686, "volume": 8054.0}, {"date": "2004-12-31", "close": 0.95440686, "volume": 23493.0}, {"date": "2005-01-04", "close": 0.93721034, "volume": 11630.0}, {"date": "2005-01-05", "close": 0.9458086, "volume": 44195.0}, {"date": "2005-01-06", "close": 0.98020164, "volume": 36962.0}, {"date": "2005-01-07", "close": 0.95440686, "volume": 8723.0}, {"date": "2005-01-10", "close": 0.95440686, "volume": 75597.0}, {"date": "2005-01-11", "close": 0.9458086, "volume": 17445.0}, {"date": "2005-01-12", "close": 0.9458086, "volume": 12061.0}, {"date": "2005-01-13", "close": 0.95440686, "volume": 37475.0}, {"date": "2005-01-14", "close": 0.95440686, "volume": 15501.0}, {"date": "2005-01-17", "close": 0.93721034, "volume": 46140.0}, {"date": "2005-01-18", "close": 0.96300512, "volume": 129363.0}, {"date": "2005-01-19", "close": 0.93721034, "volume": 16454.0}, {"date": "2005-01-20", "close": 0.93721034, "volume": 8531.0}, {"date": "2005-01-21", "close": 0.95440686, "volume": 12793.0}, {"date": "2005-01-24", "close": 0.92001382, "volume": 104889.0}, {"date": "2005-01-25", "close": 0.92861208, "volume": 29076.0}, {"date": "2005-01-27", "close": 0.9458086, "volume": 78033.0}, {"date": "2005-01-28", "close": 0.9458086, "volume": 29076.0}, {"date": "2005-01-31", "close": 0.9458086, "volume": 83738.0}, {"date": "2005-02-01", "close": 0.95440686, "volume": 87111.0}, {"date": "2005-02-02", "close": 0.95440686, "volume": 125839.0}, {"date": "2005-02-03", "close": 0.9458086, "volume": 76876.0}, {"date": "2005-02-04", "close": 0.96300512, "volume": 15716.0}, {"date": "2005-02-07", "close": 0.96300512, "volume": 61001.0}, {"date": "2005-02-08", "close": 0.96300512, "volume": 15701.0}, {"date": "2005-02-09", "close": 0.9458086, "volume": 63966.0}, {"date": "2005-02-10", "close": 0.92861208, "volume": 23737.0}, {"date": "2005-02-11", "close": 0.92001382, "volume": 80329.0}, {"date": "2005-02-14", "close": 0.92001382, "volume": 52452.0}, {"date": "2005-02-15", "close": 0.92861208, "volume": 44596.0}, {"date": "2005-02-16", "close": 0.92001382, "volume": 51987.0}, {"date": "2005-02-17", "close": 0.91141556, "volume": 20081.0}, {"date": "2005-02-18", "close": 0.9028173, "volume": 63966.0}, {"date": "2005-02-21", "close": 0.9028173, "volume": 80721.0}, {"date": "2005-02-22", "close": 0.89421904, "volume": 82781.0}, {"date": "2005-02-23", "close": 0.89421904, "volume": 82252.0}, {"date": "2005-02-24", "close": 0.88562078, "volume": 90740.0}, {"date": "2005-02-25", "close": 0.9028173, "volume": 97745.0}, {"date": "2005-02-28", "close": 0.91141556, "volume": 193439.0}, {"date": "2005-03-01", "close": 0.89421904, "volume": 55300.0}, {"date": "2005-03-02", "close": 0.91141556, "volume": 11180.0}, {"date": "2005-03-03", "close": 0.91141556, "volume": 48930.0}, {"date": "2005-03-04", "close": 0.92001382, "volume": 22528.0}, {"date": "2005-03-07", "close": 0.92861208, "volume": 31311.0}, {"date": "2005-03-08", "close": 0.91141556, "volume": 18738.0}, {"date": "2005-03-09", "close": 0.92861208, "volume": 136892.0}, {"date": "2005-03-10", "close": 0.93721034, "volume": 200532.0}, {"date": "2005-03-11", "close": 0.92861208, "volume": 82766.0}, {"date": "2005-03-14", "close": 0.91141556, "volume": 6978.0}, {"date": "2005-03-15", "close": 0.92861208, "volume": 33057.0}, {"date": "2005-03-16", "close": 0.91141556, "volume": 23261.0}, {"date": "2005-03-17", "close": 0.92861208, "volume": 18841.0}, {"date": "2005-03-21", "close": 0.91141556, "volume": 53499.0}, {"date": "2005-03-22", "close": 0.92861208, "volume": 22582.0}, {"date": "2005-03-23", "close": 0.92001382, "volume": 58151.0}, {"date": "2005-03-24", "close": 0.93721034, "volume": 60127.0}, {"date": "2005-03-29", "close": 0.91141556, "volume": 5815.0}, {"date": "2005-03-30", "close": 0.91141556, "volume": 46362.0}, {"date": "2005-04-01", "close": 0.89421904, "volume": 39543.0}, {"date": "2005-04-05", "close": 0.89421904, "volume": 19771.0}, {"date": "2005-04-06", "close": 0.88562078, "volume": 13956.0}, {"date": "2005-04-07", "close": 0.88991991, "volume": 17614.0}, {"date": "2005-04-08", "close": 0.86842426, "volume": 87910.0}, {"date": "2005-04-11", "close": 0.88562078, "volume": 11630.0}, {"date": "2005-04-12", "close": 0.86842426, "volume": 97672.0}, {"date": "2005-04-13", "close": 0.86842426, "volume": 65792.0}, {"date": "2005-04-14", "close": 0.87272339, "volume": 58753.0}, {"date": "2005-04-15", "close": 0.86842426, "volume": 225699.0}, {"date": "2005-04-18", "close": 0.84262948, "volume": 120373.0}, {"date": "2005-04-19", "close": 0.859826, "volume": 28029.0}, {"date": "2005-04-20", "close": 0.859826, "volume": 61059.0}, {"date": "2005-04-21", "close": 0.84262948, "volume": 104672.0}, {"date": "2005-04-22", "close": 0.84262948, "volume": 51100.0}, {"date": "2005-04-26", "close": 0.83403122, "volume": 63394.0}, {"date": "2005-04-27", "close": 0.80823644, "volume": 118905.0}, {"date": "2005-04-28", "close": 0.81253557, "volume": 80249.0}, {"date": "2005-04-29", "close": 0.80393731, "volume": 10584.0}, {"date": "2005-05-02", "close": 0.8168347, "volume": 20934.0}, {"date": "2005-05-03", "close": 0.8168347, "volume": 38961.0}, {"date": "2005-05-04", "close": 0.79963818, "volume": 49853.0}, {"date": "2005-05-05", "close": 0.80393731, "volume": 43189.0}, {"date": "2005-05-06", "close": 0.8168347, "volume": 28727.0}, {"date": "2005-05-09", "close": 0.80393731, "volume": 56029.0}, {"date": "2005-05-10", "close": 0.80823644, "volume": 25476.0}, {"date": "2005-05-11", "close": 0.80393731, "volume": 5815.0}, {"date": "2005-05-12", "close": 0.80393731, "volume": 9304.0}, {"date": "2005-05-13", "close": 0.80823644, "volume": 17445.0}, {"date": "2005-05-16", "close": 0.80393731, "volume": 3489.0}, {"date": "2005-05-17", "close": 0.79963818, "volume": 146852.0}, {"date": "2005-05-18", "close": 0.79963818, "volume": 23842.0}, {"date": "2005-05-19", "close": 0.79533905, "volume": 27913.0}, {"date": "2005-05-23", "close": 0.81253557, "volume": 25005.0}, {"date": "2005-05-24", "close": 0.81253557, "volume": 7147.0}, {"date": "2005-05-25", "close": 0.80393731, "volume": 18608.0}, {"date": "2005-05-27", "close": 0.8168347, "volume": 32705.0}, {"date": "2005-05-30", "close": 0.8168347, "volume": 52627.0}, {"date": "2005-05-31", "close": 0.84262948, "volume": 12503.0}, {"date": "2005-06-01", "close": 0.8168347, "volume": 36242.0}, {"date": "2005-06-02", "close": 0.83403122, "volume": 38496.0}, {"date": "2005-06-03", "close": 0.84262948, "volume": 72108.0}, {"date": "2005-06-06", "close": 0.84262948, "volume": 119874.0}, {"date": "2005-06-08", "close": 0.82113383, "volume": 30087.0}, {"date": "2005-06-09", "close": 0.82113383, "volume": 34891.0}, {"date": "2005-06-10", "close": 0.8168347, "volume": 27913.0}, {"date": "2005-06-14", "close": 0.8168347, "volume": 135563.0}, {"date": "2005-06-15", "close": 0.82113383, "volume": 1163.0}, {"date": "2005-06-16", "close": 0.8168347, "volume": 65711.0}, {"date": "2005-06-17", "close": 0.82113383, "volume": 40473.0}, {"date": "2005-06-20", "close": 0.82973209, "volume": 54171.0}, {"date": "2005-06-22", "close": 0.82973209, "volume": 139563.0}, {"date": "2005-06-24", "close": 0.84262948, "volume": 25819.0}, {"date": "2005-06-27", "close": 0.83833035, "volume": 168639.0}, {"date": "2005-06-28", "close": 0.83403122, "volume": 129687.0}, {"date": "2005-06-29", "close": 0.84262948, "volume": 277926.0}, {"date": "2005-06-30", "close": 0.85122774, "volume": 223471.0}, {"date": "2005-07-01", "close": 0.85122774, "volume": 523.0}, {"date": "2005-07-04", "close": 0.85122774, "volume": 1163.0}, {"date": "2005-07-05", "close": 0.85122774, "volume": 52903.0}, {"date": "2005-07-06", "close": 0.82543296, "volume": 111433.0}, {"date": "2005-07-07", "close": 0.85122774, "volume": 43947.0}, {"date": "2005-07-08", "close": 0.83833035, "volume": 14437.0}, {"date": "2005-07-11", "close": 0.83403122, "volume": 12301.0}, {"date": "2005-07-12", "close": 0.83833035, "volume": 60477.0}, {"date": "2005-07-13", "close": 0.83403122, "volume": 29412.0}, {"date": "2005-07-15", "close": 0.84262948, "volume": 4652.0}, {"date": "2005-07-18", "close": 0.86842426, "volume": 29076.0}, {"date": "2005-07-20", "close": 0.87702252, "volume": 83447.0}, {"date": "2005-07-21", "close": 0.859826, "volume": 56907.0}, {"date": "2005-07-22", "close": 0.859826, "volume": 74596.0}, {"date": "2005-07-25", "close": 0.87702252, "volume": 16282.0}, {"date": "2005-07-26", "close": 0.859826, "volume": 4652.0}, {"date": "2005-07-27", "close": 0.86842426, "volume": 1163.0}, {"date": "2005-07-28", "close": 0.85122774, "volume": 29657.0}, {"date": "2005-07-29", "close": 0.86842426, "volume": 12883.0}, {"date": "2005-08-01", "close": 0.86842426, "volume": 39628.0}, {"date": "2005-08-02", "close": 0.88132165, "volume": 133745.0}, {"date": "2005-08-03", "close": 0.89421904, "volume": 122492.0}, {"date": "2005-08-04", "close": 0.88562078, "volume": 35170.0}, {"date": "2005-08-05", "close": 0.88562078, "volume": 54848.0}, {"date": "2005-08-09", "close": 0.87702252, "volume": 57986.0}, {"date": "2005-08-10", "close": 0.89421904, "volume": 66553.0}, {"date": "2005-08-11", "close": 0.88562078, "volume": 50007.0}, {"date": "2005-08-12", "close": 0.89421904, "volume": 100683.0}, {"date": "2005-08-15", "close": 0.89851817, "volume": 34073.0}, {"date": "2005-08-16", "close": 0.88562078, "volume": 10467.0}, {"date": "2005-08-17", "close": 0.89851817, "volume": 31342.0}, {"date": "2005-08-18", "close": 0.88562078, "volume": 76750.0}, {"date": "2005-08-19", "close": 0.89421904, "volume": 16748.0}, {"date": "2005-08-22", "close": 0.89421904, "volume": 48614.0}, {"date": "2005-08-23", "close": 0.89421904, "volume": 41480.0}, {"date": "2005-08-24", "close": 0.88562078, "volume": 13258.0}, {"date": "2005-08-25", "close": 0.88132165, "volume": 51755.0}, {"date": "2005-08-26", "close": 0.9028173, "volume": 89091.0}, {"date": "2005-08-29", "close": 0.89421904, "volume": 25951.0}, {"date": "2005-08-30", "close": 0.9028173, "volume": 307504.0}, {"date": "2005-08-31", "close": 0.89851817, "volume": 4986.0}, {"date": "2005-09-01", "close": 0.88562078, "volume": 65606.0}, {"date": "2005-09-02", "close": 0.88562078, "volume": 55104.0}, {"date": "2005-09-05", "close": 0.89851817, "volume": 9721.0}, {"date": "2005-09-06", "close": 0.88562078, "volume": 72158.0}, {"date": "2005-09-07", "close": 0.89851817, "volume": 86832.0}, {"date": "2005-09-08", "close": 0.88562078, "volume": 47684.0}, {"date": "2005-09-09", "close": 0.88562078, "volume": 34491.0}, {"date": "2005-09-12", "close": 0.89421904, "volume": 114522.0}, {"date": "2005-09-13", "close": 0.89421904, "volume": 91817.0}, {"date": "2005-09-14", "close": 0.89851817, "volume": 95880.0}, {"date": "2005-09-15", "close": 0.89851817, "volume": 76472.0}, {"date": "2005-09-16", "close": 0.9028173, "volume": 237653.0}, {"date": "2005-09-19", "close": 0.92861208, "volume": 986512.0}, {"date": "2005-09-20", "close": 0.92861208, "volume": 149768.0}, {"date": "2005-09-21", "close": 0.9028173, "volume": 63429.0}, {"date": "2005-09-22", "close": 0.92861208, "volume": 17445.0}, {"date": "2005-09-23", "close": 0.91141556, "volume": 415274.0}, {"date": "2005-09-26", "close": 0.9028173, "volume": 88640.0}, {"date": "2005-09-27", "close": 0.89851817, "volume": 74523.0}, {"date": "2005-09-28", "close": 0.89421904, "volume": 238490.0}, {"date": "2005-09-29", "close": 0.92001382, "volume": 78811.0}, {"date": "2005-09-30", "close": 0.92001382, "volume": 109618.0}, {"date": "2005-10-03", "close": 0.92001382, "volume": 33838.0}, {"date": "2005-10-04", "close": 0.92001382, "volume": 41150.0}, {"date": "2005-10-05", "close": 0.90711643, "volume": 152313.0}, {"date": "2005-10-06", "close": 0.89421904, "volume": 94980.0}, {"date": "2005-10-07", "close": 0.88991991, "volume": 31983.0}, {"date": "2005-10-10", "close": 0.9028173, "volume": 67642.0}, {"date": "2005-10-11", "close": 0.89851817, "volume": 106755.0}, {"date": "2005-10-12", "close": 0.89421904, "volume": 30317.0}, {"date": "2005-10-13", "close": 0.89421904, "volume": 24424.0}, {"date": "2005-10-14", "close": 0.88562078, "volume": 58151.0}, {"date": "2005-10-17", "close": 0.88562078, "volume": 127549.0}, {"date": "2005-10-18", "close": 0.88562078, "volume": 15229.0}, {"date": "2005-10-19", "close": 0.87272339, "volume": 154857.0}, {"date": "2005-10-20", "close": 0.87272339, "volume": 49196.0}, {"date": "2005-10-21", "close": 0.859826, "volume": 208357.0}, {"date": "2005-10-24", "close": 0.87272339, "volume": 121278.0}, {"date": "2005-10-25", "close": 0.86412513, "volume": 96646.0}, {"date": "2005-10-26", "close": 0.86412513, "volume": 6978.0}, {"date": "2005-10-27", "close": 0.86412513, "volume": 39163.0}, {"date": "2005-10-28", "close": 0.86412513, "volume": 38450.0}, {"date": "2005-10-31", "close": 0.86412513, "volume": 34891.0}, {"date": "2005-11-01", "close": 0.86842426, "volume": 17811.0}, {"date": "2005-11-02", "close": 0.88132165, "volume": 82397.0}, {"date": "2005-11-03", "close": 0.87272339, "volume": 44886.0}, {"date": "2005-11-04", "close": 0.87272339, "volume": 64482.0}, {"date": "2005-11-07", "close": 0.87272339, "volume": 37562.0}, {"date": "2005-11-08", "close": 0.86842426, "volume": 161661.0}, {"date": "2005-11-09", "close": 0.87702252, "volume": 97236.0}, {"date": "2005-11-10", "close": 0.86842426, "volume": 6978.0}, {"date": "2005-11-11", "close": 0.86842426, "volume": 135657.0}, {"date": "2005-11-14", "close": 0.86842426, "volume": 45358.0}, {"date": "2005-11-15", "close": 0.86842426, "volume": 174799.0}, {"date": "2005-11-16", "close": 0.87272339, "volume": 187614.0}, {"date": "2005-11-17", "close": 0.87272339, "volume": 82798.0}, {"date": "2005-11-18", "close": 0.87702252, "volume": 69782.0}, {"date": "2005-11-21", "close": 0.87272339, "volume": 187247.0}, {"date": "2005-11-22", "close": 0.87272339, "volume": 55825.0}, {"date": "2005-11-23", "close": 0.87702252, "volume": 83884.0}, {"date": "2005-11-24", "close": 0.87272339, "volume": 27913.0}, {"date": "2005-11-25", "close": 0.86842426, "volume": 358557.0}, {"date": "2005-11-28", "close": 0.87272339, "volume": 93641.0}, {"date": "2005-11-29", "close": 0.87272339, "volume": 200622.0}, {"date": "2005-11-30", "close": 0.87702252, "volume": 64548.0}, {"date": "2005-12-01", "close": 0.88132165, "volume": 153809.0}, {"date": "2005-12-02", "close": 0.87702252, "volume": 217684.0}, {"date": "2005-12-05", "close": 0.88991991, "volume": 83345.0}, {"date": "2005-12-06", "close": 0.88562078, "volume": 67204.0}, {"date": "2005-12-07", "close": 0.89421904, "volume": 148867.0}, {"date": "2005-12-08", "close": 0.88562078, "volume": 185019.0}, {"date": "2005-12-09", "close": 0.88991991, "volume": 5815.0}, {"date": "2005-12-12", "close": 0.88991991, "volume": 6978.0}, {"date": "2005-12-13", "close": 0.88991991, "volume": 138516.0}, {"date": "2005-12-14", "close": 0.89421904, "volume": 50010.0}, {"date": "2005-12-15", "close": 0.9028173, "volume": 96918.0}, {"date": "2005-12-16", "close": 0.9028173, "volume": 9275.0}, {"date": "2005-12-19", "close": 0.91141556, "volume": 54238.0}, {"date": "2005-12-20", "close": 0.92001382, "volume": 17506.0}, {"date": "2005-12-21", "close": 0.9028173, "volume": 94281.0}, {"date": "2005-12-22", "close": 0.90711643, "volume": 85639.0}, {"date": "2005-12-23", "close": 0.9028173, "volume": 15119.0}, {"date": "2005-12-28", "close": 0.89851817, "volume": 66078.0}, {"date": "2005-12-29", "close": 0.89851817, "volume": 23785.0}, {"date": "2005-12-30", "close": 0.91141556, "volume": 119090.0}, {"date": "2006-01-03", "close": 0.91141556, "volume": 42974.0}, {"date": "2006-01-04", "close": 0.91571469, "volume": 121528.0}, {"date": "2006-01-05", "close": 0.91571469, "volume": 39810.0}, {"date": "2006-01-06", "close": 0.92431295, "volume": 46521.0}, {"date": "2006-01-09", "close": 0.93291121, "volume": 100775.0}, {"date": "2006-01-10", "close": 0.91571469, "volume": 177251.0}, {"date": "2006-01-11", "close": 0.93291121, "volume": 101086.0}, {"date": "2006-01-12", "close": 0.92001382, "volume": 62901.0}, {"date": "2006-01-16", "close": 0.92861208, "volume": 45125.0}, {"date": "2006-01-17", "close": 0.93721034, "volume": 52061.0}, {"date": "2006-01-18", "close": 0.92431295, "volume": 69402.0}, {"date": "2006-01-19", "close": 0.93291121, "volume": 150728.0}, {"date": "2006-01-20", "close": 0.9458086, "volume": 131480.0}, {"date": "2006-01-23", "close": 0.93721034, "volume": 123572.0}, {"date": "2006-01-24", "close": 0.93721034, "volume": 10467.0}, {"date": "2006-01-25", "close": 0.9458086, "volume": 89030.0}, {"date": "2006-01-27", "close": 0.9458086, "volume": 103772.0}, {"date": "2006-01-30", "close": 0.95440686, "volume": 130259.0}, {"date": "2006-01-31", "close": 0.97160338, "volume": 115279.0}, {"date": "2006-02-01", "close": 0.98020164, "volume": 124322.0}, {"date": "2006-02-02", "close": 0.99739816, "volume": 326114.0}, {"date": "2006-02-03", "close": 0.99739816, "volume": 185270.0}, {"date": "2006-02-06", "close": 0.98020164, "volume": 83540.0}, {"date": "2006-02-07", "close": 0.9887999, "volume": 80563.0}, {"date": "2006-02-08", "close": 0.9887999, "volume": 63334.0}, {"date": "2006-02-09", "close": 0.98450077, "volume": 1267.0}, {"date": "2006-02-10", "close": 0.99739816, "volume": 61059.0}, {"date": "2006-02-13", "close": 0.98020164, "volume": 137806.0}, {"date": "2006-02-14", "close": 0.97160338, "volume": 51915.0}, {"date": "2006-02-15", "close": 0.99739816, "volume": 107161.0}, {"date": "2006-02-16", "close": 0.98450077, "volume": 136074.0}, {"date": "2006-02-17", "close": 0.98450077, "volume": 47969.0}, {"date": "2006-02-20", "close": 0.98450077, "volume": 139121.0}, {"date": "2006-02-21", "close": 0.99309903, "volume": 38467.0}, {"date": "2006-02-22", "close": 0.99739816, "volume": 608059.0}, {"date": "2006-02-23", "close": 1.04898772, "volume": 595196.0}, {"date": "2006-02-24", "close": 1.04898772, "volume": 40747.0}, {"date": "2006-02-27", "close": 1.04898772, "volume": 91683.0}, {"date": "2006-02-28", "close": 1.05328685, "volume": 155443.0}, {"date": "2006-03-01", "close": 1.05328685, "volume": 19812.0}, {"date": "2006-03-02", "close": 1.05328685, "volume": 26052.0}, {"date": "2006-03-06", "close": 1.06618424, "volume": 173663.0}, {"date": "2006-03-07", "close": 1.09197902, "volume": 62188.0}, {"date": "2006-03-08", "close": 1.09197902, "volume": 96521.0}, {"date": "2006-03-09", "close": 1.10057728, "volume": 309256.0}, {"date": "2006-03-10", "close": 1.1177738, "volume": 251421.0}, {"date": "2006-03-13", "close": 1.12637206, "volume": 106570.0}, {"date": "2006-03-14", "close": 1.14356858, "volume": 120769.0}, {"date": "2006-03-15", "close": 1.14786771, "volume": 71927.0}, {"date": "2006-03-16", "close": 1.15216684, "volume": 61910.0}, {"date": "2006-03-17", "close": 1.15216684, "volume": 17176.0}, {"date": "2006-03-20", "close": 1.1607651, "volume": 92829.0}, {"date": "2006-03-21", "close": 1.1607651, "volume": 100020.0}, {"date": "2006-03-22", "close": 1.16936336, "volume": 77175.0}, {"date": "2006-03-23", "close": 1.14356858, "volume": 49333.0}, {"date": "2006-03-24", "close": 1.1607651, "volume": 62187.0}, {"date": "2006-03-27", "close": 1.1607651, "volume": 104151.0}, {"date": "2006-03-28", "close": 1.15216684, "volume": 109845.0}, {"date": "2006-03-29", "close": 1.15646597, "volume": 62538.0}, {"date": "2006-03-30", "close": 1.16506423, "volume": 21019.0}, {"date": "2006-03-31", "close": 1.18655988, "volume": 167849.0}, {"date": "2006-04-03", "close": 1.1607651, "volume": 17801.0}, {"date": "2006-04-04", "close": 1.14786771, "volume": 33663.0}, {"date": "2006-04-05", "close": 1.1607651, "volume": 52594.0}, {"date": "2006-04-06", "close": 1.18655988, "volume": 266916.0}, {"date": "2006-04-07", "close": 1.20805553, "volume": 110953.0}, {"date": "2006-04-10", "close": 1.2037564, "volume": 54262.0}, {"date": "2006-04-11", "close": 1.17796162, "volume": 197714.0}, {"date": "2006-04-12", "close": 1.17796162, "volume": 75149.0}, {"date": "2006-04-13", "close": 1.19945727, "volume": 85634.0}, {"date": "2006-04-18", "close": 1.2037564, "volume": 46407.0}, {"date": "2006-04-19", "close": 1.2037564, "volume": 33895.0}, {"date": "2006-04-20", "close": 1.20805553, "volume": 175325.0}, {"date": "2006-04-21", "close": 1.21665379, "volume": 103270.0}, {"date": "2006-04-24", "close": 1.22525205, "volume": 108137.0}, {"date": "2006-04-26", "close": 1.22095292, "volume": 72404.0}, {"date": "2006-04-27", "close": 1.22955118, "volume": 25611.0}, {"date": "2006-04-28", "close": 1.23385031, "volume": 207518.0}, {"date": "2006-05-01", "close": 1.23385031, "volume": 170743.0}, {"date": "2006-05-02", "close": 1.19515814, "volume": 118412.0}, {"date": "2006-05-03", "close": 1.19515814, "volume": 81727.0}, {"date": "2006-05-04", "close": 1.17796162, "volume": 145235.0}, {"date": "2006-05-05", "close": 1.16506423, "volume": 139982.0}, {"date": "2006-05-08", "close": 1.17796162, "volume": 148377.0}, {"date": "2006-05-09", "close": 1.17796162, "volume": 124254.0}, {"date": "2006-05-10", "close": 1.18655988, "volume": 79332.0}, {"date": "2006-05-11", "close": 1.20805553, "volume": 183903.0}, {"date": "2006-05-12", "close": 1.18655988, "volume": 110567.0}, {"date": "2006-05-15", "close": 1.21235466, "volume": 80959.0}, {"date": "2006-05-16", "close": 1.17366249, "volume": 98127.0}, {"date": "2006-05-17", "close": 1.18226075, "volume": 73271.0}, {"date": "2006-05-18", "close": 1.1607651, "volume": 222373.0}, {"date": "2006-05-19", "close": 1.13067119, "volume": 96794.0}, {"date": "2006-05-22", "close": 1.05758598, "volume": 255366.0}, {"date": "2006-05-23", "close": 1.06188511, "volume": 75091.0}, {"date": "2006-05-24", "close": 1.06618424, "volume": 204547.0}, {"date": "2006-05-25", "close": 1.07048337, "volume": 113738.0}, {"date": "2006-05-29", "close": 1.0747825, "volume": 75784.0}, {"date": "2006-05-30", "close": 1.10487641, "volume": 113162.0}, {"date": "2006-05-31", "close": 1.08338076, "volume": 49394.0}, {"date": "2006-06-01", "close": 1.08338076, "volume": 57721.0}, {"date": "2006-06-02", "close": 1.08767989, "volume": 17452.0}, {"date": "2006-06-05", "close": 1.10487641, "volume": 290757.0}, {"date": "2006-06-06", "close": 1.09627815, "volume": 132806.0}, {"date": "2006-06-07", "close": 1.10057728, "volume": 88919.0}, {"date": "2006-06-08", "close": 1.09627815, "volume": 73494.0}, {"date": "2006-06-09", "close": 1.08338076, "volume": 143345.0}, {"date": "2006-06-13", "close": 1.0747825, "volume": 40490.0}, {"date": "2006-06-14", "close": 1.1177738, "volume": 253501.0}, {"date": "2006-06-15", "close": 1.09197902, "volume": 9886.0}, {"date": "2006-06-16", "close": 1.13497032, "volume": 16992.0}, {"date": "2006-06-19", "close": 1.09197902, "volume": 47483.0}, {"date": "2006-06-20", "close": 1.11347467, "volume": 4478.0}, {"date": "2006-06-22", "close": 1.09197902, "volume": 20543.0}, {"date": "2006-06-23", "close": 1.09197902, "volume": 18457.0}, {"date": "2006-06-26", "close": 1.09197902, "volume": 78188.0}, {"date": "2006-06-27", "close": 1.06618424, "volume": 73811.0}, {"date": "2006-06-28", "close": 1.10057728, "volume": 27887.0}, {"date": "2006-06-29", "close": 1.0747825, "volume": 2326.0}, {"date": "2006-06-30", "close": 1.0747825, "volume": 38512.0}, {"date": "2006-07-04", "close": 1.10057728, "volume": 21981.0}, {"date": "2006-07-05", "close": 1.1177738, "volume": 26887.0}, {"date": "2006-07-06", "close": 1.16936336, "volume": 21351.0}, {"date": "2006-07-07", "close": 1.14356858, "volume": 45594.0}, {"date": "2006-07-10", "close": 1.13497032, "volume": 43032.0}, {"date": "2006-07-11", "close": 1.14356858, "volume": 77483.0}, {"date": "2006-07-12", "close": 1.14356858, "volume": 86248.0}, {"date": "2006-07-13", "close": 1.16936336, "volume": 6575.0}, {"date": "2006-07-14", "close": 1.15216684, "volume": 30244.0}, {"date": "2006-07-17", "close": 1.1607651, "volume": 8955.0}, {"date": "2006-07-18", "close": 1.1607651, "volume": 17876.0}, {"date": "2006-07-19", "close": 1.1607651, "volume": 13485.0}, {"date": "2006-07-20", "close": 1.16936336, "volume": 13747.0}, {"date": "2006-07-21", "close": 1.16936336, "volume": 49866.0}, {"date": "2006-07-24", "close": 1.1177738, "volume": 15119.0}, {"date": "2006-07-26", "close": 1.13497032, "volume": 4071.0}, {"date": "2006-07-27", "close": 1.19515814, "volume": 55127.0}, {"date": "2006-07-28", "close": 1.12207293, "volume": 63269.0}, {"date": "2006-07-31", "close": 1.1607651, "volume": 21516.0}, {"date": "2006-08-01", "close": 1.1607651, "volume": 12886.0}, {"date": "2006-08-02", "close": 1.1607651, "volume": 39432.0}, {"date": "2006-08-03", "close": 1.16936336, "volume": 36242.0}, {"date": "2006-08-04", "close": 1.17796162, "volume": 50638.0}, {"date": "2006-08-07", "close": 1.17796162, "volume": 11242.0}, {"date": "2006-08-08", "close": 1.1607651, "volume": 46328.0}, {"date": "2006-08-09", "close": 1.1607651, "volume": 4885.0}, {"date": "2006-08-10", "close": 1.15216684, "volume": 19074.0}, {"date": "2006-08-11", "close": 1.1607651, "volume": 15817.0}, {"date": "2006-08-14", "close": 1.1607651, "volume": 29262.0}, {"date": "2006-08-15", "close": 1.13067119, "volume": 102277.0}, {"date": "2006-08-16", "close": 1.13926945, "volume": 76760.0}, {"date": "2006-08-17", "close": 1.13926945, "volume": 52978.0}, {"date": "2006-08-18", "close": 1.13067119, "volume": 50531.0}, {"date": "2006-08-21", "close": 1.15216684, "volume": 17445.0}, {"date": "2006-08-22", "close": 1.13926945, "volume": 130197.0}, {"date": "2006-08-23", "close": 1.14786771, "volume": 14177.0}, {"date": "2006-08-24", "close": 1.14356858, "volume": 20356.0}, {"date": "2006-08-25", "close": 1.14356858, "volume": 68546.0}, {"date": "2006-08-28", "close": 1.12637206, "volume": 65595.0}, {"date": "2006-08-29", "close": 1.1177738, "volume": 315734.0}, {"date": "2006-08-30", "close": 1.10917554, "volume": 192940.0}, {"date": "2006-08-31", "close": 1.11347467, "volume": 186496.0}, {"date": "2006-09-01", "close": 1.15216684, "volume": 282172.0}, {"date": "2006-09-04", "close": 1.1177738, "volume": 34891.0}, {"date": "2006-09-05", "close": 1.19515814, "volume": 465700.0}, {"date": "2006-09-06", "close": 1.2037564, "volume": 152617.0}, {"date": "2006-09-07", "close": 1.22095292, "volume": 33495.0}, {"date": "2006-09-08", "close": 1.25104683, "volume": 101993.0}, {"date": "2006-09-11", "close": 1.22095292, "volume": 75444.0}, {"date": "2006-09-12", "close": 1.2037564, "volume": 73445.0}, {"date": "2006-09-14", "close": 1.2037564, "volume": 20568.0}, {"date": "2006-09-15", "close": 1.17796162, "volume": 53070.0}, {"date": "2006-09-19", "close": 1.17796162, "volume": 29076.0}, {"date": "2006-09-20", "close": 1.2037564, "volume": 33675.0}, {"date": "2006-09-21", "close": 1.21235466, "volume": 54662.0}, {"date": "2006-09-22", "close": 1.19515814, "volume": 11630.0}, {"date": "2006-09-25", "close": 1.16936336, "volume": 84861.0}, {"date": "2006-09-26", "close": 1.16936336, "volume": 72372.0}, {"date": "2006-09-27", "close": 1.16936336, "volume": 145571.0}, {"date": "2006-09-28", "close": 1.1607651, "volume": 1927274.0}, {"date": "2006-09-29", "close": 1.1607651, "volume": 65556.0}, {"date": "2006-10-02", "close": 1.16742516, "volume": 58467.0}, {"date": "2006-10-03", "close": 1.16742516, "volume": 57042.0}, {"date": "2006-10-04", "close": 1.18511342, "volume": 64462.0}, {"date": "2006-10-05", "close": 1.18511342, "volume": 104560.0}, {"date": "2006-10-06", "close": 1.19395755, "volume": 221548.0}, {"date": "2006-10-09", "close": 1.21164581, "volume": 151866.0}, {"date": "2006-10-10", "close": 1.21164581, "volume": 18468.0}, {"date": "2006-10-11", "close": 1.224912005, "volume": 154367.0}, {"date": "2006-10-12", "close": 1.224912005, "volume": 182506.0}, {"date": "2006-10-13", "close": 1.24702233, "volume": 77459.0}, {"date": "2006-10-16", "close": 1.25586646, "volume": 97513.0}, {"date": "2006-10-17", "close": 1.28239885, "volume": 189094.0}, {"date": "2006-10-18", "close": 1.277976785, "volume": 83144.0}, {"date": "2006-10-19", "close": 1.27355472, "volume": 50825.0}, {"date": "2006-10-20", "close": 1.27355472, "volume": 56133.0}, {"date": "2006-10-23", "close": 1.269132655, "volume": 55446.0}, {"date": "2006-10-24", "close": 1.24702233, "volume": 115566.0}, {"date": "2006-10-25", "close": 1.2381782, "volume": 16960.0}, {"date": "2006-10-26", "close": 1.26471059, "volume": 17356.0}, {"date": "2006-10-27", "close": 1.27355472, "volume": 75847.0}, {"date": "2006-10-30", "close": 1.26471059, "volume": 61232.0}, {"date": "2006-10-31", "close": 1.30008711, "volume": 126364.0}, {"date": "2006-11-01", "close": 1.31777537, "volume": 63035.0}, {"date": "2006-11-02", "close": 1.30008711, "volume": 158410.0}, {"date": "2006-11-03", "close": 1.322197435, "volume": 86717.0}, {"date": "2006-11-06", "close": 1.30008711, "volume": 161119.0}, {"date": "2006-11-07", "close": 1.36199602, "volume": 149076.0}, {"date": "2006-11-08", "close": 1.366418085, "volume": 137437.0}, {"date": "2006-11-09", "close": 1.30008711, "volume": 58833.0}, {"date": "2006-11-10", "close": 1.313353305, "volume": 57663.0}, {"date": "2006-11-13", "close": 1.30893124, "volume": 19437.0}, {"date": "2006-11-14", "close": 1.29124298, "volume": 106972.0}, {"date": "2006-11-15", "close": 1.29124298, "volume": 68423.0}, {"date": "2006-11-16", "close": 1.31777537, "volume": 26006.0}, {"date": "2006-11-17", "close": 1.29124298, "volume": 22614.0}, {"date": "2006-11-20", "close": 1.30893124, "volume": 23066.0}, {"date": "2006-11-21", "close": 1.28239885, "volume": 38444.0}, {"date": "2006-11-23", "close": 1.34430776, "volume": 47828.0}, {"date": "2006-11-24", "close": 1.30008711, "volume": 85515.0}, {"date": "2006-11-27", "close": 1.31777537, "volume": 27702.0}, {"date": "2006-11-28", "close": 1.31777537, "volume": 70215.0}, {"date": "2006-11-29", "close": 1.34430776, "volume": 31659.0}, {"date": "2006-11-30", "close": 1.34430776, "volume": 43637.0}, {"date": "2006-12-01", "close": 1.3266195, "volume": 31771.0}, {"date": "2006-12-04", "close": 1.348729825, "volume": 28569.0}, {"date": "2006-12-05", "close": 1.36199602, "volume": 108988.0}, {"date": "2006-12-06", "close": 1.4150608, "volume": 54454.0}, {"date": "2006-12-07", "close": 1.419482865, "volume": 145742.0}, {"date": "2006-12-08", "close": 1.44159319, "volume": 138309.0}, {"date": "2006-12-11", "close": 1.45043732, "volume": 43946.0}, {"date": "2006-12-12", "close": 1.45928145, "volume": 63621.0}, {"date": "2006-12-13", "close": 1.45928145, "volume": 67604.0}, {"date": "2006-12-14", "close": 1.45043732, "volume": 117027.0}, {"date": "2006-12-15", "close": 1.45043732, "volume": 138086.0}, {"date": "2006-12-18", "close": 1.472547645, "volume": 23754.0}, {"date": "2006-12-19", "close": 1.47696971, "volume": 13379.0}, {"date": "2006-12-20", "close": 1.46812558, "volume": 10232.0}, {"date": "2006-12-21", "close": 1.46812558, "volume": 97194.0}, {"date": "2006-12-22", "close": 1.454859385, "volume": 11307.0}, {"date": "2006-12-28", "close": 1.46812558, "volume": 66034.0}, {"date": "2006-12-29", "close": 1.46812558, "volume": 14315.0}, {"date": "2007-01-02", "close": 1.45928145, "volume": 108117.0}, {"date": "2007-01-03", "close": 1.45928145, "volume": 87045.0}, {"date": "2007-01-04", "close": 1.45928145, "volume": 12365.0}, {"date": "2007-01-05", "close": 1.44159319, "volume": 122747.0}, {"date": "2007-01-08", "close": 1.472547645, "volume": 185117.0}, {"date": "2007-01-09", "close": 1.47696971, "volume": 120923.0}, {"date": "2007-01-10", "close": 1.47696971, "volume": 53198.0}, {"date": "2007-01-11", "close": 1.428326995, "volume": 93340.0}, {"date": "2007-01-12", "close": 1.45928145, "volume": 130490.0}, {"date": "2007-01-15", "close": 1.46812558, "volume": 58856.0}, {"date": "2007-01-16", "close": 1.45928145, "volume": 48699.0}, {"date": "2007-01-17", "close": 1.45043732, "volume": 132431.0}, {"date": "2007-01-18", "close": 1.45043732, "volume": 107795.0}, {"date": "2007-01-19", "close": 1.44159319, "volume": 84969.0}, {"date": "2007-01-22", "close": 1.437171125, "volume": 107908.0}, {"date": "2007-01-23", "close": 1.44159319, "volume": 79704.0}, {"date": "2007-01-24", "close": 1.45043732, "volume": 110433.0}, {"date": "2007-01-25", "close": 1.46812558, "volume": 74962.0}, {"date": "2007-01-29", "close": 1.48581384, "volume": 49620.0}, {"date": "2007-01-30", "close": 1.48581384, "volume": 88963.0}, {"date": "2007-01-31", "close": 1.53003449, "volume": 110660.0}, {"date": "2007-02-01", "close": 1.53887862, "volume": 112416.0}, {"date": "2007-02-02", "close": 1.552144815, "volume": 150913.0}, {"date": "2007-02-05", "close": 1.56541101, "volume": 131015.0}, {"date": "2007-02-06", "close": 1.56541101, "volume": 195490.0}, {"date": "2007-02-07", "close": 1.55656688, "volume": 300590.0}, {"date": "2007-02-08", "close": 1.57425514, "volume": 167516.0}, {"date": "2007-02-09", "close": 1.54772275, "volume": 100805.0}, {"date": "2007-02-12", "close": 1.53887862, "volume": 122143.0}, {"date": "2007-02-13", "close": 1.52119036, "volume": 102786.0}, {"date": "2007-02-14", "close": 1.55656688, "volume": 309621.0}, {"date": "2007-02-15", "close": 1.55656688, "volume": 138539.0}, {"date": "2007-02-16", "close": 1.55656688, "volume": 63819.0}, {"date": "2007-02-19", "close": 1.57425514, "volume": 130716.0}, {"date": "2007-02-20", "close": 1.55656688, "volume": 183176.0}, {"date": "2007-02-21", "close": 1.57425514, "volume": 92762.0}, {"date": "2007-02-22", "close": 1.57425514, "volume": 43306.0}, {"date": "2007-02-23", "close": 1.55656688, "volume": 77822.0}, {"date": "2007-02-26", "close": 1.5919434, "volume": 22165.0}, {"date": "2007-02-27", "close": 1.5919434, "volume": 82234.0}, {"date": "2007-02-28", "close": 1.60078753, "volume": 119639.0}, {"date": "2007-03-01", "close": 1.55656688, "volume": 34372.0}, {"date": "2007-03-02", "close": 1.58309927, "volume": 95818.0}, {"date": "2007-03-05", "close": 1.56541101, "volume": 88262.0}, {"date": "2007-03-06", "close": 1.53887862, "volume": 142341.0}, {"date": "2007-03-07", "close": 1.53887862, "volume": 64167.0}, {"date": "2007-03-08", "close": 1.54772275, "volume": 86497.0}, {"date": "2007-03-09", "close": 1.53887862, "volume": 119229.0}, {"date": "2007-03-12", "close": 1.5919434, "volume": 4410.0}, {"date": "2007-03-13", "close": 1.58309927, "volume": 54811.0}, {"date": "2007-03-14", "close": 1.54772275, "volume": 104075.0}, {"date": "2007-03-15", "close": 1.57425514, "volume": 42339.0}, {"date": "2007-03-16", "close": 1.55656688, "volume": 50095.0}, {"date": "2007-03-19", "close": 1.54772275, "volume": 82067.0}, {"date": "2007-03-20", "close": 1.534456555, "volume": 55234.0}, {"date": "2007-03-21", "close": 1.54772275, "volume": 72636.0}, {"date": "2007-03-22", "close": 1.55656688, "volume": 4844.0}, {"date": "2007-03-23", "close": 1.55656688, "volume": 38479.0}, {"date": "2007-03-26", "close": 1.57425514, "volume": 97553.0}, {"date": "2007-03-27", "close": 1.58309927, "volume": 79657.0}, {"date": "2007-03-29", "close": 1.58309927, "volume": 55878.0}, {"date": "2007-03-30", "close": 1.5919434, "volume": 55664.0}, {"date": "2007-04-02", "close": 1.54772275, "volume": 39353.0}, {"date": "2007-04-03", "close": 1.57425514, "volume": 77239.0}, {"date": "2007-04-04", "close": 1.61847579, "volume": 122832.0}, {"date": "2007-04-05", "close": 1.60963166, "volume": 97240.0}, {"date": "2007-04-10", "close": 1.5919434, "volume": 91717.0}, {"date": "2007-04-11", "close": 1.5919434, "volume": 84751.0}, {"date": "2007-04-12", "close": 1.5919434, "volume": 162973.0}, {"date": "2007-04-13", "close": 1.56541101, "volume": 190715.0}, {"date": "2007-04-16", "close": 1.53887862, "volume": 117769.0}, {"date": "2007-04-17", "close": 1.525612425, "volume": 102814.0}, {"date": "2007-04-18", "close": 1.54772275, "volume": 124942.0}, {"date": "2007-04-19", "close": 1.53003449, "volume": 156573.0}, {"date": "2007-04-20", "close": 1.55656688, "volume": 46018.0}, {"date": "2007-04-23", "close": 1.53887862, "volume": 83504.0}, {"date": "2007-04-24", "close": 1.53887862, "volume": 42019.0}, {"date": "2007-04-26", "close": 1.54772275, "volume": 11730.0}, {"date": "2007-04-27", "close": 1.54772275, "volume": 91654.0}, {"date": "2007-04-30", "close": 1.5919434, "volume": 133650.0}, {"date": "2007-05-01", "close": 1.5919434, "volume": 180852.0}, {"date": "2007-05-02", "close": 1.58309927, "volume": 146581.0}, {"date": "2007-05-03", "close": 1.5919434, "volume": 143107.0}, {"date": "2007-05-04", "close": 1.5919434, "volume": 270304.0}, {"date": "2007-05-07", "close": 1.56541101, "volume": 247339.0}, {"date": "2007-05-08", "close": 1.55656688, "volume": 188479.0}, {"date": "2007-05-09", "close": 1.55656688, "volume": 62686.0}, {"date": "2007-05-10", "close": 1.596365465, "volume": 25680.0}, {"date": "2007-05-11", "close": 1.60078753, "volume": 57547.0}, {"date": "2007-05-14", "close": 1.60963166, "volume": 16249.0}, {"date": "2007-05-15", "close": 1.61847579, "volume": 39047.0}, {"date": "2007-05-16", "close": 1.5919434, "volume": 35051.0}, {"date": "2007-05-17", "close": 1.61847579, "volume": 255588.0}, {"date": "2007-05-18", "close": 1.66269644, "volume": 73917.0}, {"date": "2007-05-21", "close": 1.68922883, "volume": 115427.0}, {"date": "2007-05-22", "close": 1.6803847, "volume": 114657.0}, {"date": "2007-05-23", "close": 1.75998187, "volume": 19944.0}, {"date": "2007-05-24", "close": 1.768826, "volume": 66194.0}, {"date": "2007-05-25", "close": 1.737871545, "volume": 43828.0}, {"date": "2007-05-28", "close": 1.66269644, "volume": 44166.0}, {"date": "2007-05-29", "close": 1.74229361, "volume": 4793.0}, {"date": "2007-05-30", "close": 1.74229361, "volume": 36365.0}, {"date": "2007-05-31", "close": 1.74229361, "volume": 125389.0}, {"date": "2007-06-01", "close": 1.755559805, "volume": 31814.0}, {"date": "2007-06-04", "close": 1.82189078, "volume": 47853.0}, {"date": "2007-06-05", "close": 1.87495556, "volume": 55407.0}, {"date": "2007-06-06", "close": 1.84842317, "volume": 19222.0}, {"date": "2007-06-07", "close": 1.78651426, "volume": 115716.0}, {"date": "2007-06-08", "close": 1.84842317, "volume": 25893.0}, {"date": "2007-06-12", "close": 1.768826, "volume": 31067.0}, {"date": "2007-06-13", "close": 1.8572673, "volume": 28676.0}, {"date": "2007-06-14", "close": 1.8572673, "volume": 40820.0}, {"date": "2007-06-15", "close": 1.84842317, "volume": 50596.0}, {"date": "2007-06-18", "close": 1.90148795, "volume": 44930.0}, {"date": "2007-06-19", "close": 1.84842317, "volume": 169563.0}, {"date": "2007-06-20", "close": 1.84842317, "volume": 74861.0}, {"date": "2007-06-21", "close": 1.87495556, "volume": 21924.0}, {"date": "2007-06-22", "close": 1.87495556, "volume": 68546.0}, {"date": "2007-06-25", "close": 1.86611143, "volume": 66654.0}, {"date": "2007-06-26", "close": 1.88379969, "volume": 43186.0}, {"date": "2007-06-27", "close": 1.89264382, "volume": 62733.0}, {"date": "2007-06-28", "close": 1.89264382, "volume": 12673.0}, {"date": "2007-06-29", "close": 1.9457086, "volume": 53526.0}, {"date": "2007-07-02", "close": 1.90148795, "volume": 96299.0}, {"date": "2007-07-03", "close": 1.88379969, "volume": 198993.0}, {"date": "2007-07-04", "close": 1.90148795, "volume": 59713.0}, {"date": "2007-07-05", "close": 1.98992925, "volume": 172881.0}, {"date": "2007-07-06", "close": 2.05183816, "volume": 48898.0}, {"date": "2007-07-09", "close": 2.05183816, "volume": 75391.0}, {"date": "2007-07-10", "close": 2.05183816, "volume": 19355.0}, {"date": "2007-07-11", "close": 2.0341499, "volume": 36466.0}, {"date": "2007-07-12", "close": 2.02530577, "volume": 72066.0}, {"date": "2007-07-13", "close": 2.0341499, "volume": 70124.0}, {"date": "2007-07-16", "close": 2.16681185, "volume": 58135.0}, {"date": "2007-07-17", "close": 2.1225912, "volume": 105751.0}, {"date": "2007-07-18", "close": 2.11374707, "volume": 141665.0}, {"date": "2007-07-19", "close": 2.1225912, "volume": 78604.0}, {"date": "2007-07-20", "close": 2.22872076, "volume": 93607.0}, {"date": "2007-07-23", "close": 2.14912359, "volume": 89397.0}, {"date": "2007-07-24", "close": 2.19334424, "volume": 28250.0}, {"date": "2007-07-25", "close": 2.13143533, "volume": 125274.0}, {"date": "2007-07-26", "close": 2.11374707, "volume": 109823.0}, {"date": "2007-07-27", "close": 2.06952642, "volume": 191806.0}, {"date": "2007-07-30", "close": 2.14027946, "volume": 105114.0}, {"date": "2007-07-31", "close": 2.26409728, "volume": 222842.0}, {"date": "2007-08-01", "close": 2.1225912, "volume": 185739.0}, {"date": "2007-08-02", "close": 2.2110325, "volume": 128149.0}, {"date": "2007-08-03", "close": 2.1225912, "volume": 187170.0}, {"date": "2007-08-06", "close": 1.98992925, "volume": 255999.0}, {"date": "2007-08-07", "close": 2.07837055, "volume": 95061.0}, {"date": "2007-08-08", "close": 2.07837055, "volume": 103719.0}, {"date": "2007-08-09", "close": 2.06068229, "volume": 62908.0}, {"date": "2007-08-10", "close": 2.00761751, "volume": 47857.0}, {"date": "2007-08-13", "close": 2.06068229, "volume": 32364.0}, {"date": "2007-08-14", "close": 2.01646164, "volume": 22071.0}, {"date": "2007-08-15", "close": 1.8572673, "volume": 303081.0}, {"date": "2007-08-16", "close": 1.5919434, "volume": 358777.0}, {"date": "2007-08-17", "close": 1.67154057, "volume": 127479.0}, {"date": "2007-08-20", "close": 1.69807296, "volume": 237435.0}, {"date": "2007-08-21", "close": 1.75998187, "volume": 92231.0}, {"date": "2007-08-22", "close": 1.71576122, "volume": 147276.0}, {"date": "2007-08-23", "close": 1.84842317, "volume": 198705.0}, {"date": "2007-08-24", "close": 1.84842317, "volume": 100634.0}, {"date": "2007-08-27", "close": 1.87495556, "volume": 34591.0}, {"date": "2007-08-28", "close": 1.8572673, "volume": 67323.0}, {"date": "2007-08-29", "close": 1.81304665, "volume": 86780.0}, {"date": "2007-08-30", "close": 1.81304665, "volume": 118311.0}, {"date": "2007-08-31", "close": 1.80420252, "volume": 49728.0}, {"date": "2007-09-03", "close": 1.79535839, "volume": 169025.0}, {"date": "2007-09-04", "close": 1.82189078, "volume": 89432.0}, {"date": "2007-09-05", "close": 1.83073491, "volume": 48965.0}, {"date": "2007-09-06", "close": 1.768826, "volume": 61531.0}, {"date": "2007-09-07", "close": 1.81304665, "volume": 68428.0}, {"date": "2007-09-10", "close": 1.72460535, "volume": 120808.0}, {"date": "2007-09-11", "close": 1.69807296, "volume": 46415.0}, {"date": "2007-09-12", "close": 1.75113774, "volume": 82597.0}, {"date": "2007-09-13", "close": 1.75113774, "volume": 130878.0}, {"date": "2007-09-14", "close": 1.75113774, "volume": 51719.0}, {"date": "2007-09-17", "close": 1.702495025, "volume": 69967.0}, {"date": "2007-09-18", "close": 1.6803847, "volume": 135600.0}, {"date": "2007-09-19", "close": 1.73344948, "volume": 104213.0}, {"date": "2007-09-20", "close": 1.74229361, "volume": 71576.0}, {"date": "2007-09-21", "close": 1.73344948, "volume": 146843.0}, {"date": "2007-09-24", "close": 1.73344948, "volume": 166285.0}, {"date": "2007-09-25", "close": 1.72460535, "volume": 20635.0}, {"date": "2007-09-26", "close": 1.72460535, "volume": 102220.0}, {"date": "2007-09-27", "close": 1.71576122, "volume": 78621.0}, {"date": "2007-09-28", "close": 1.72460535, "volume": 165486.0}, {"date": "2007-10-01", "close": 1.72460535, "volume": 27137.0}, {"date": "2007-10-02", "close": 1.81304665, "volume": 235240.0}, {"date": "2007-10-03", "close": 1.8572673, "volume": 226772.0}, {"date": "2007-10-04", "close": 1.8572673, "volume": 116997.0}, {"date": "2007-10-05", "close": 1.8572673, "volume": 35819.0}, {"date": "2007-10-08", "close": 1.91917621, "volume": 165102.0}, {"date": "2007-10-09", "close": 1.88379969, "volume": 57530.0}, {"date": "2007-10-10", "close": 1.92802034, "volume": 106489.0}, {"date": "2007-10-11", "close": 1.97224099, "volume": 130124.0}, {"date": "2007-10-12", "close": 1.9457086, "volume": 66773.0}, {"date": "2007-10-15", "close": 1.96339686, "volume": 74086.0}, {"date": "2007-10-16", "close": 1.9457086, "volume": 59904.0}, {"date": "2007-10-17", "close": 1.92802034, "volume": 1532889.0}, {"date": "2007-10-18", "close": 1.96339686, "volume": 49394.0}, {"date": "2007-10-19", "close": 2.02530577, "volume": 108082.0}, {"date": "2007-10-22", "close": 1.98992925, "volume": 131329.0}, {"date": "2007-10-23", "close": 1.91917621, "volume": 165365.0}, {"date": "2007-10-24", "close": 1.90148795, "volume": 115506.0}, {"date": "2007-10-25", "close": 1.8572673, "volume": 121582.0}, {"date": "2007-10-26", "close": 1.91033208, "volume": 58896.0}, {"date": "2007-10-29", "close": 1.89264382, "volume": 44835.0}, {"date": "2007-10-30", "close": 1.91033208, "volume": 59361.0}, {"date": "2007-10-31", "close": 1.92802034, "volume": 91614.0}, {"date": "2007-11-01", "close": 2.02530577, "volume": 177712.0}, {"date": "2007-11-02", "close": 2.04449754, "volume": 80921.0}, {"date": "2007-11-05", "close": 2.0157018, "volume": 76042.0}, {"date": "2007-11-06", "close": 2.05409612, "volume": 5141.0}, {"date": "2007-11-07", "close": 2.03489896, "volume": 95896.0}, {"date": "2007-11-08", "close": 2.0157018, "volume": 150659.0}, {"date": "2007-11-09", "close": 1.99650464, "volume": 38952.0}, {"date": "2007-11-12", "close": 1.93891316, "volume": 29685.0}, {"date": "2007-11-13", "close": 1.92931458, "volume": 77753.0}, {"date": "2007-11-14", "close": 1.95811032, "volume": 92462.0}, {"date": "2007-11-15", "close": 1.90051884, "volume": 10418.0}, {"date": "2007-11-16", "close": 1.88132168, "volume": 30213.0}, {"date": "2007-11-19", "close": 1.8717231, "volume": 71606.0}, {"date": "2007-11-20", "close": 1.8717231, "volume": 69576.0}, {"date": "2007-11-21", "close": 1.8717231, "volume": 169589.0}, {"date": "2007-11-22", "close": 1.90051884, "volume": 95297.0}, {"date": "2007-11-23", "close": 1.89092026, "volume": 55464.0}, {"date": "2007-11-26", "close": 1.84292736, "volume": 64820.0}, {"date": "2007-11-27", "close": 1.80453304, "volume": 186067.0}, {"date": "2007-11-28", "close": 1.84292736, "volume": 63293.0}, {"date": "2007-11-29", "close": 1.8717231, "volume": 80518.0}, {"date": "2007-11-30", "close": 1.85252594, "volume": 85689.0}, {"date": "2007-12-03", "close": 1.919716, "volume": 195233.0}, {"date": "2007-12-04", "close": 1.92931458, "volume": 32819.0}, {"date": "2007-12-05", "close": 1.89092026, "volume": 63362.0}, {"date": "2007-12-06", "close": 1.919716, "volume": 66307.0}, {"date": "2007-12-07", "close": 1.90051884, "volume": 50980.0}, {"date": "2007-12-10", "close": 1.9677089, "volume": 60173.0}, {"date": "2007-12-11", "close": 1.8717231, "volume": 191280.0}, {"date": "2007-12-12", "close": 1.8237302, "volume": 172045.0}, {"date": "2007-12-13", "close": 1.7277444, "volume": 193646.0}, {"date": "2007-12-14", "close": 1.74694156, "volume": 145967.0}, {"date": "2007-12-17", "close": 1.72725, "volume": 122087.0}, {"date": "2007-12-18", "close": 1.69764, "volume": 57767.0}, {"date": "2007-12-19", "close": 1.72725, "volume": 98856.0}, {"date": "2007-12-20", "close": 1.76673, "volume": 134599.0}, {"date": "2007-12-21", "close": 1.72725, "volume": 44033.0}, {"date": "2007-12-24", "close": 1.74699, "volume": 56002.0}, {"date": "2007-12-27", "close": 1.70751, "volume": 18335.0}, {"date": "2007-12-28", "close": 1.73712, "volume": 67021.0}, {"date": "2007-12-31", "close": 1.73712, "volume": 61001.0}, {"date": "2008-01-02", "close": 1.74699, "volume": 507.0}, {"date": "2008-01-03", "close": 1.71738, "volume": 22025.0}, {"date": "2008-01-04", "close": 1.70751, "volume": 19958.0}, {"date": "2008-01-07", "close": 1.672965, "volume": 60338.0}, {"date": "2008-01-08", "close": 1.6779, "volume": 126468.0}, {"date": "2008-01-09", "close": 1.66803, "volume": 73069.0}, {"date": "2008-01-10", "close": 1.61868, "volume": 111219.0}, {"date": "2008-01-11", "close": 1.692705, "volume": 125792.0}, {"date": "2008-01-14", "close": 1.62855, "volume": 109262.0}, {"date": "2008-01-15", "close": 1.62855, "volume": 103077.0}, {"date": "2008-01-16", "close": 1.53972, "volume": 121383.0}, {"date": "2008-01-17", "close": 1.53972, "volume": 103876.0}, {"date": "2008-01-18", "close": 1.53972, "volume": 137429.0}, {"date": "2008-01-21", "close": 1.49037, "volume": 107199.0}, {"date": "2008-01-22", "close": 1.3818, "volume": 371904.0}, {"date": "2008-01-23", "close": 1.3818, "volume": 218705.0}, {"date": "2008-01-24", "close": 1.44102, "volume": 149999.0}, {"date": "2008-01-25", "close": 1.51998, "volume": 285991.0}, {"date": "2008-01-29", "close": 1.52985, "volume": 196930.0}, {"date": "2008-01-30", "close": 1.50024, "volume": 158531.0}, {"date": "2008-01-31", "close": 1.4805, "volume": 23485.0}, {"date": "2008-02-01", "close": 1.41141, "volume": 260669.0}, {"date": "2008-02-04", "close": 1.44102, "volume": 193404.0}, {"date": "2008-02-05", "close": 1.42128, "volume": 127394.0}, {"date": "2008-02-06", "close": 1.37193, "volume": 124073.0}, {"date": "2008-02-07", "close": 1.3818, "volume": 23252.0}, {"date": "2008-02-08", "close": 1.376865, "volume": 95417.0}, {"date": "2008-02-11", "close": 1.2831, "volume": 500229.0}, {"date": "2008-02-12", "close": 1.228815, "volume": 79764.0}, {"date": "2008-02-13", "close": 1.238685, "volume": 115739.0}, {"date": "2008-02-14", "close": 1.2831, "volume": 95938.0}, {"date": "2008-02-15", "close": 1.228815, "volume": 94247.0}, {"date": "2008-02-18", "close": 1.238685, "volume": 26545.0}, {"date": "2008-02-19", "close": 1.238685, "volume": 40905.0}, {"date": "2008-02-20", "close": 1.24362, "volume": 34661.0}, {"date": "2008-02-21", "close": 1.25349, "volume": 10143.0}, {"date": "2008-02-22", "close": 1.24362, "volume": 74505.0}, {"date": "2008-02-25", "close": 1.26336, "volume": 64286.0}, {"date": "2008-02-26", "close": 1.30284, "volume": 60404.0}, {"date": "2008-02-27", "close": 1.33245, "volume": 31915.0}, {"date": "2008-02-28", "close": 1.34232, "volume": 175704.0}, {"date": "2008-02-29", "close": 1.34232, "volume": 212409.0}, {"date": "2008-03-03", "close": 1.248555, "volume": 181454.0}, {"date": "2008-03-04", "close": 1.307775, "volume": 94098.0}, {"date": "2008-03-05", "close": 1.31271, "volume": 91966.0}, {"date": "2008-03-06", "close": 1.25349, "volume": 9341.0}, {"date": "2008-03-07", "close": 1.238685, "volume": 37997.0}, {"date": "2008-03-10", "close": 1.179465, "volume": 103728.0}, {"date": "2008-03-11", "close": 1.13505, "volume": 214737.0}, {"date": "2008-03-12", "close": 1.22388, "volume": 220871.0}, {"date": "2008-03-13", "close": 1.1844, "volume": 77647.0}, {"date": "2008-03-14", "close": 1.1844, "volume": 21856.0}, {"date": "2008-03-17", "close": 1.17453, "volume": 144308.0}, {"date": "2008-03-18", "close": 1.23375, "volume": 119397.0}, {"date": "2008-03-19", "close": 1.23375, "volume": 114149.0}, {"date": "2008-03-20", "close": 1.149855, "volume": 51184.0}, {"date": "2008-03-25", "close": 1.16466, "volume": 122311.0}, {"date": "2008-03-26", "close": 1.19427, "volume": 101639.0}, {"date": "2008-03-27", "close": 1.23375, "volume": 20522.0}, {"date": "2008-03-28", "close": 1.2831, "volume": 78659.0}, {"date": "2008-03-31", "close": 1.26336, "volume": 122082.0}, {"date": "2008-04-01", "close": 1.26336, "volume": 54366.0}, {"date": "2008-04-02", "close": 1.24362, "volume": 184946.0}, {"date": "2008-04-03", "close": 1.26336, "volume": 428065.0}, {"date": "2008-04-04", "close": 1.23375, "volume": 137772.0}, {"date": "2008-04-07", "close": 1.209075, "volume": 194417.0}, {"date": "2008-04-08", "close": 1.23375, "volume": 545245.0}, {"date": "2008-04-09", "close": 1.24362, "volume": 95841.0}, {"date": "2008-04-10", "close": 1.21401, "volume": 92691.0}, {"date": "2008-04-11", "close": 1.209075, "volume": 81266.0}, {"date": "2008-04-14", "close": 1.22388, "volume": 135347.0}, {"date": "2008-04-15", "close": 1.24362, "volume": 104610.0}, {"date": "2008-04-16", "close": 1.24362, "volume": 220949.0}, {"date": "2008-04-17", "close": 1.2831, "volume": 99770.0}, {"date": "2008-04-18", "close": 1.2831, "volume": 40799.0}, {"date": "2008-04-21", "close": 1.2831, "volume": 42313.0}, {"date": "2008-04-22", "close": 1.3818, "volume": 18062.0}, {"date": "2008-04-23", "close": 1.376865, "volume": 53773.0}, {"date": "2008-04-24", "close": 1.35219, "volume": 37368.0}, {"date": "2008-04-28", "close": 1.39167, "volume": 63006.0}, {"date": "2008-04-29", "close": 1.42128, "volume": 58013.0}, {"date": "2008-04-30", "close": 1.43115, "volume": 142265.0}, {"date": "2008-05-01", "close": 1.4805, "volume": 103595.0}, {"date": "2008-05-02", "close": 1.51998, "volume": 94867.0}, {"date": "2008-05-05", "close": 1.495305, "volume": 261120.0}, {"date": "2008-05-06", "close": 1.47063, "volume": 125047.0}, {"date": "2008-05-07", "close": 1.43115, "volume": 39100.0}, {"date": "2008-05-08", "close": 1.41141, "volume": 94412.0}, {"date": "2008-05-09", "close": 1.43115, "volume": 83167.0}, {"date": "2008-05-12", "close": 1.4805, "volume": 177396.0}, {"date": "2008-05-13", "close": 1.4805, "volume": 131919.0}, {"date": "2008-05-14", "close": 1.475565, "volume": 34270.0}, {"date": "2008-05-15", "close": 1.52985, "volume": 299257.0}, {"date": "2008-05-16", "close": 1.53972, "volume": 24620.0}, {"date": "2008-05-19", "close": 1.53972, "volume": 59338.0}, {"date": "2008-05-20", "close": 1.505175, "volume": 21509.0}, {"date": "2008-05-21", "close": 1.52985, "volume": 148071.0}, {"date": "2008-05-22", "close": 1.4805, "volume": 105832.0}, {"date": "2008-05-23", "close": 1.524915, "volume": 13062.0}, {"date": "2008-05-26", "close": 1.47063, "volume": 38197.0}, {"date": "2008-05-27", "close": 1.43115, "volume": 99705.0}, {"date": "2008-05-28", "close": 1.445955, "volume": 46218.0}, {"date": "2008-05-29", "close": 1.445955, "volume": 80395.0}, {"date": "2008-05-30", "close": 1.43115, "volume": 213051.0}, {"date": "2008-06-02", "close": 1.43115, "volume": 56799.0}, {"date": "2008-06-03", "close": 1.40154, "volume": 69465.0}, {"date": "2008-06-04", "close": 1.33245, "volume": 114153.0}, {"date": "2008-06-05", "close": 1.33245, "volume": 63410.0}, {"date": "2008-06-06", "close": 1.40154, "volume": 231484.0}, {"date": "2008-06-10", "close": 1.406475, "volume": 185758.0}, {"date": "2008-06-11", "close": 1.3818, "volume": 82473.0}, {"date": "2008-06-12", "close": 1.3818, "volume": 569687.0}, {"date": "2008-06-13", "close": 1.3818, "volume": 314114.0}, {"date": "2008-06-16", "close": 1.35219, "volume": 56870.0}, {"date": "2008-06-17", "close": 1.34232, "volume": 28937.0}, {"date": "2008-06-18", "close": 1.32258, "volume": 169853.0}, {"date": "2008-06-19", "close": 1.27323, "volume": 103751.0}, {"date": "2008-06-20", "close": 1.26336, "volume": 30395.0}, {"date": "2008-06-23", "close": 1.19427, "volume": 442481.0}, {"date": "2008-06-24", "close": 1.19427, "volume": 179801.0}, {"date": "2008-06-25", "close": 1.1844, "volume": 216556.0}, {"date": "2008-06-26", "close": 1.1844, "volume": 142708.0}, {"date": "2008-06-27", "close": 1.1844, "volume": 278282.0}, {"date": "2008-06-30", "close": 1.16466, "volume": 224341.0}, {"date": "2008-07-01", "close": 1.16466, "volume": 144073.0}, {"date": "2008-07-02", "close": 1.159725, "volume": 82729.0}, {"date": "2008-07-03", "close": 1.12518, "volume": 68093.0}, {"date": "2008-07-04", "close": 1.14492, "volume": 30041.0}, {"date": "2008-07-07", "close": 1.12518, "volume": 101849.0}, {"date": "2008-07-08", "close": 1.06596, "volume": 167653.0}, {"date": "2008-07-09", "close": 1.100505, "volume": 200501.0}, {"date": "2008-07-10", "close": 1.11531, "volume": 175032.0}, {"date": "2008-07-11", "close": 1.12518, "volume": 67271.0}, {"date": "2008-07-14", "close": 1.11531, "volume": 61153.0}, {"date": "2008-07-15", "close": 1.09557, "volume": 67882.0}, {"date": "2008-07-16", "close": 1.09557, "volume": 133046.0}, {"date": "2008-07-17", "close": 1.139985, "volume": 122748.0}, {"date": "2008-07-18", "close": 1.169595, "volume": 26563.0}, {"date": "2008-07-21", "close": 1.17453, "volume": 144602.0}, {"date": "2008-07-22", "close": 1.1844, "volume": 150304.0}, {"date": "2008-07-23", "close": 1.1844, "volume": 68040.0}, {"date": "2008-07-24", "close": 1.23375, "volume": 72779.0}, {"date": "2008-07-25", "close": 1.19427, "volume": 131920.0}, {"date": "2008-07-28", "close": 1.189335, "volume": 136836.0}, {"date": "2008-07-29", "close": 1.16466, "volume": 31408.0}, {"date": "2008-07-30", "close": 1.15479, "volume": 85222.0}, {"date": "2008-07-31", "close": 1.1844, "volume": 62366.0}, {"date": "2008-08-01", "close": 1.1844, "volume": 160588.0}, {"date": "2008-08-04", "close": 1.1844, "volume": 159314.0}, {"date": "2008-08-05", "close": 1.169595, "volume": 29116.0}, {"date": "2008-08-06", "close": 1.15479, "volume": 66445.0}, {"date": "2008-08-07", "close": 1.15479, "volume": 42715.0}, {"date": "2008-08-08", "close": 1.149855, "volume": 12156.0}, {"date": "2008-08-11", "close": 1.13505, "volume": 75512.0}, {"date": "2008-08-12", "close": 1.16466, "volume": 75441.0}, {"date": "2008-08-13", "close": 1.149855, "volume": 18473.0}, {"date": "2008-08-14", "close": 1.16466, "volume": 51024.0}, {"date": "2008-08-15", "close": 1.16466, "volume": 237341.0}, {"date": "2008-08-18", "close": 1.12518, "volume": 198571.0}, {"date": "2008-08-19", "close": 1.13505, "volume": 10942.0}, {"date": "2008-08-20", "close": 1.13505, "volume": 255147.0}, {"date": "2008-08-21", "close": 1.13505, "volume": 224053.0}, {"date": "2008-08-22", "close": 1.11531, "volume": 55011.0}, {"date": "2008-08-25", "close": 1.13505, "volume": 333378.0}, {"date": "2008-08-26", "close": 1.12518, "volume": 82545.0}, {"date": "2008-08-27", "close": 1.13505, "volume": 60790.0}, {"date": "2008-08-28", "close": 1.12518, "volume": 79554.0}, {"date": "2008-08-29", "close": 1.13505, "volume": 117606.0}, {"date": "2008-09-01", "close": 1.12518, "volume": 96001.0}, {"date": "2008-09-02", "close": 1.13505, "volume": 83852.0}, {"date": "2008-09-03", "close": 1.12518, "volume": 16008.0}, {"date": "2008-09-04", "close": 1.130115, "volume": 118469.0}, {"date": "2008-09-05", "close": 1.13505, "volume": 129846.0}, {"date": "2008-09-08", "close": 1.13505, "volume": 194087.0}, {"date": "2008-09-09", "close": 1.12518, "volume": 26177.0}, {"date": "2008-09-10", "close": 1.11531, "volume": 92102.0}, {"date": "2008-09-11", "close": 1.10544, "volume": 136610.0}, {"date": "2008-09-12", "close": 1.0857, "volume": 21575.0}, {"date": "2008-09-15", "close": 1.090635, "volume": 83221.0}, {"date": "2008-09-16", "close": 1.0857, "volume": 228868.0}, {"date": "2008-09-17", "close": 1.05609, "volume": 44636.0}, {"date": "2008-09-18", "close": 0.97713, "volume": 128116.0}, {"date": "2008-09-19", "close": 0.987, "volume": 209298.0}, {"date": "2008-09-22", "close": 1.061025, "volume": 206060.0}, {"date": "2008-09-23", "close": 1.06596, "volume": 38116.0}, {"date": "2008-09-24", "close": 1.07583, "volume": 47375.0}, {"date": "2008-09-25", "close": 1.090635, "volume": 82325.0}, {"date": "2008-09-26", "close": 1.090635, "volume": 23571.0}, {"date": "2008-09-29", "close": 1.10544, "volume": 52730.0}, {"date": "2008-09-30", "close": 1.01661, "volume": 120502.0}, {"date": "2008-10-01", "close": 1.04622, "volume": 41067.0}, {"date": "2008-10-02", "close": 1.04622, "volume": 52466.0}, {"date": "2008-10-03", "close": 0.987, "volume": 151990.0}, {"date": "2008-10-06", "close": 0.90804, "volume": 353503.0}, {"date": "2008-10-07", "close": 0.92778, "volume": 219540.0}, {"date": "2008-10-08", "close": 0.85869, "volume": 144513.0}, {"date": "2008-10-09", "close": 0.83895, "volume": 373082.0}, {"date": "2008-10-10", "close": 0.74025, "volume": 296093.0}, {"date": "2008-10-13", "close": 0.67116, "volume": 570406.0}, {"date": "2008-10-14", "close": 0.75012, "volume": 135780.0}, {"date": "2008-10-15", "close": 0.70077, "volume": 147191.0}, {"date": "2008-10-16", "close": 0.65142, "volume": 299924.0}, {"date": "2008-10-17", "close": 0.60207, "volume": 85235.0}, {"date": "2008-10-20", "close": 0.5922, "volume": 58075.0}, {"date": "2008-10-21", "close": 0.71064, "volume": 238662.0}, {"date": "2008-10-22", "close": 0.71064, "volume": 114874.0}, {"date": "2008-10-23", "close": 0.66129, "volume": 169185.0}, {"date": "2008-10-24", "close": 0.64155, "volume": 79285.0}, {"date": "2008-10-27", "close": 0.607005, "volume": 76301.0}, {"date": "2008-10-28", "close": 0.567525, "volume": 153426.0}, {"date": "2008-10-29", "close": 0.63168, "volume": 101628.0}, {"date": "2008-10-30", "close": 0.5922, "volume": 92433.0}, {"date": "2008-10-31", "close": 0.63168, "volume": 87591.0}, {"date": "2008-11-03", "close": 0.6909, "volume": 79660.0}, {"date": "2008-11-04", "close": 0.764925, "volume": 127254.0}, {"date": "2008-11-05", "close": 0.75012, "volume": 78734.0}, {"date": "2008-11-06", "close": 0.71064, "volume": 132003.0}, {"date": "2008-11-07", "close": 0.676095, "volume": 85502.0}, {"date": "2008-11-10", "close": 0.67116, "volume": 56383.0}, {"date": "2008-11-11", "close": 0.68103, "volume": 7375.0}, {"date": "2008-11-12", "close": 0.71064, "volume": 68826.0}, {"date": "2008-11-13", "close": 0.646485, "volume": 120356.0}, {"date": "2008-11-14", "close": 0.66129, "volume": 87133.0}, {"date": "2008-11-17", "close": 0.64155, "volume": 166957.0}, {"date": "2008-11-18", "close": 0.64155, "volume": 63880.0}, {"date": "2008-11-19", "close": 0.55272, "volume": 187756.0}, {"date": "2008-11-20", "close": 0.51324, "volume": 326498.0}, {"date": "2008-11-21", "close": 0.51324, "volume": 336004.0}, {"date": "2008-11-24", "close": 0.537915, "volume": 76414.0}, {"date": "2008-11-25", "close": 0.54285, "volume": 191615.0}, {"date": "2008-11-26", "close": 0.54285, "volume": 98784.0}, {"date": "2008-11-27", "close": 0.52311, "volume": 165539.0}, {"date": "2008-11-28", "close": 0.567525, "volume": 148936.0}, {"date": "2008-12-01", "close": 0.52311, "volume": 158213.0}, {"date": "2008-12-02", "close": 0.52311, "volume": 90661.0}, {"date": "2008-12-03", "close": 0.54285, "volume": 44295.0}, {"date": "2008-12-04", "close": 0.58233, "volume": 39205.0}, {"date": "2008-12-05", "close": 0.528045, "volume": 129922.0}, {"date": "2008-12-08", "close": 0.57246, "volume": 13171.0}, {"date": "2008-12-09", "close": 0.57246, "volume": 27356.0}, {"date": "2008-12-10", "close": 0.58233, "volume": 84725.0}, {"date": "2008-12-11", "close": 0.57246, "volume": 47689.0}, {"date": "2008-12-12", "close": 0.557655, "volume": 71643.0}, {"date": "2008-12-15", "close": 0.5922, "volume": 27862.0}, {"date": "2008-12-16", "close": 0.56259, "volume": 10132.0}, {"date": "2008-12-17", "close": 0.5922, "volume": 12158.0}, {"date": "2008-12-18", "close": 0.5922, "volume": 53191.0}, {"date": "2008-12-19", "close": 0.5922, "volume": 77301.0}, {"date": "2008-12-22", "close": 0.57246, "volume": 10132.0}, {"date": "2008-12-23", "close": 0.56259, "volume": 57548.0}, {"date": "2008-12-24", "close": 0.577395, "volume": 39286.0}, {"date": "2008-12-29", "close": 0.60207, "volume": 86315.0}, {"date": "2008-12-30", "close": 0.60207, "volume": 25329.0}, {"date": "2008-12-31", "close": 0.61194, "volume": 19348.0}, {"date": "2009-01-02", "close": 0.62181, "volume": 5066.0}, {"date": "2009-01-05", "close": 0.636615, "volume": 69812.0}, {"date": "2009-01-06", "close": 0.67116, "volume": 102952.0}, {"date": "2009-01-07", "close": 0.72051, "volume": 102159.0}, {"date": "2009-01-08", "close": 0.68103, "volume": 55432.0}, {"date": "2009-01-09", "close": 0.68103, "volume": 25329.0}, {"date": "2009-01-12", "close": 0.6909, "volume": 160398.0}, {"date": "2009-01-13", "close": 0.67116, "volume": 37720.0}, {"date": "2009-01-14", "close": 0.71064, "volume": 36279.0}, {"date": "2009-01-15", "close": 0.68103, "volume": 163669.0}, {"date": "2009-01-16", "close": 0.68103, "volume": 50659.0}, {"date": "2009-01-19", "close": 0.70077, "volume": 10965.0}, {"date": "2009-01-20", "close": 0.685965, "volume": 115114.0}, {"date": "2009-01-21", "close": 0.66129, "volume": 173759.0}, {"date": "2009-01-22", "close": 0.67116, "volume": 6079.0}, {"date": "2009-01-23", "close": 0.64155, "volume": 172247.0}, {"date": "2009-01-27", "close": 0.636615, "volume": 157298.0}, {"date": "2009-01-28", "close": 0.64155, "volume": 131975.0}, {"date": "2009-01-29", "close": 0.646485, "volume": 83333.0}, {"date": "2009-01-30", "close": 0.64155, "volume": 47840.0}, {"date": "2009-02-02", "close": 0.62181, "volume": 93617.0}, {"date": "2009-02-03", "close": 0.607005, "volume": 19673.0}, {"date": "2009-02-04", "close": 0.60207, "volume": 26427.0}, {"date": "2009-02-05", "close": 0.5922, "volume": 52339.0}, {"date": "2009-02-06", "close": 0.607005, "volume": 179709.0}, {"date": "2009-02-09", "close": 0.63168, "volume": 40049.0}, {"date": "2009-02-10", "close": 0.61194, "volume": 153209.0}, {"date": "2009-02-11", "close": 0.597135, "volume": 20162.0}, {"date": "2009-02-12", "close": 0.607005, "volume": 76018.0}, {"date": "2009-02-13", "close": 0.61194, "volume": 95913.0}, {"date": "2009-02-16", "close": 0.61194, "volume": 1586.0}, {"date": "2009-02-18", "close": 0.58233, "volume": 71119.0}, {"date": "2009-02-19", "close": 0.55272, "volume": 69301.0}, {"date": "2009-02-20", "close": 0.53298, "volume": 156673.0}, {"date": "2009-02-23", "close": 0.54285, "volume": 31487.0}, {"date": "2009-02-24", "close": 0.53298, "volume": 86179.0}, {"date": "2009-02-25", "close": 0.4935, "volume": 219448.0}, {"date": "2009-02-26", "close": 0.50337, "volume": 21277.0}, {"date": "2009-02-27", "close": 0.52311, "volume": 19323.0}, {"date": "2009-03-02", "close": 0.508305, "volume": 66505.0}, {"date": "2009-03-03", "close": 0.508305, "volume": 69041.0}, {"date": "2009-03-04", "close": 0.508305, "volume": 20876.0}, {"date": "2009-03-05", "close": 0.54285, "volume": 29957.0}, {"date": "2009-03-06", "close": 0.50337, "volume": 91528.0}, {"date": "2009-03-09", "close": 0.51324, "volume": 79241.0}, {"date": "2009-03-10", "close": 0.508305, "volume": 30740.0}, {"date": "2009-03-11", "close": 0.547785, "volume": 17477.0}, {"date": "2009-03-12", "close": 0.518175, "volume": 66719.0}, {"date": "2009-03-13", "close": 0.528045, "volume": 21680.0}, {"date": "2009-03-16", "close": 0.58233, "volume": 73693.0}, {"date": "2009-03-17", "close": 0.577395, "volume": 200563.0}, {"date": "2009-03-18", "close": 0.5922, "volume": 122391.0}, {"date": "2009-03-19", "close": 0.60207, "volume": 84300.0}, {"date": "2009-03-20", "close": 0.587265, "volume": 101887.0}, {"date": "2009-03-23", "close": 0.567525, "volume": 46057.0}, {"date": "2009-03-24", "close": 0.587265, "volume": 142701.0}, {"date": "2009-03-25", "close": 0.61194, "volume": 168186.0}, {"date": "2009-03-26", "close": 0.607005, "volume": 87596.0}, {"date": "2009-03-27", "close": 0.66129, "volume": 122233.0}, {"date": "2009-03-30", "close": 0.666225, "volume": 80751.0}, {"date": "2009-03-31", "close": 0.67116, "volume": 72250.0}, {"date": "2009-04-01", "close": 0.65142, "volume": 32421.0}, {"date": "2009-04-02", "close": 0.68103, "volume": 190670.0}, {"date": "2009-04-03", "close": 0.70077, "volume": 281877.0}, {"date": "2009-04-06", "close": 0.705705, "volume": 124325.0}, {"date": "2009-04-07", "close": 0.656355, "volume": 157747.0}, {"date": "2009-04-08", "close": 0.64155, "volume": 45466.0}, {"date": "2009-04-09", "close": 0.656355, "volume": 71434.0}, {"date": "2009-04-14", "close": 0.666225, "volume": 35080.0}, {"date": "2009-04-15", "close": 0.666225, "volume": 157098.0}, {"date": "2009-04-16", "close": 0.68103, "volume": 70449.0}, {"date": "2009-04-17", "close": 0.685965, "volume": 204417.0}, {"date": "2009-04-20", "close": 0.71064, "volume": 100845.0}, {"date": "2009-04-21", "close": 0.676095, "volume": 49846.0}, {"date": "2009-04-22", "close": 0.695835, "volume": 32757.0}, {"date": "2009-04-23", "close": 0.68103, "volume": 116372.0}, {"date": "2009-04-24", "close": 0.685965, "volume": 29016.0}, {"date": "2009-04-27", "close": 0.646485, "volume": 56408.0}, {"date": "2009-04-28", "close": 0.666225, "volume": 22666.0}, {"date": "2009-04-29", "close": 0.66129, "volume": 117466.0}, {"date": "2009-04-30", "close": 0.67116, "volume": 234675.0}, {"date": "2009-05-01", "close": 0.685965, "volume": 174912.0}, {"date": "2009-05-04", "close": 0.6909, "volume": 167642.0}, {"date": "2009-05-05", "close": 0.725445, "volume": 516251.0}, {"date": "2009-05-06", "close": 0.715575, "volume": 406145.0}, {"date": "2009-05-07", "close": 0.774795, "volume": 251067.0}, {"date": "2009-05-08", "close": 0.77973, "volume": 159392.0}, {"date": "2009-05-11", "close": 0.75999, "volume": 93525.0}, {"date": "2009-05-12", "close": 0.75012, "volume": 42215.0}, {"date": "2009-05-13", "close": 0.74025, "volume": 66888.0}, {"date": "2009-05-14", "close": 0.715575, "volume": 166818.0}, {"date": "2009-05-15", "close": 0.76986, "volume": 95393.0}, {"date": "2009-05-18", "close": 0.75999, "volume": 112918.0}, {"date": "2009-05-19", "close": 0.7896, "volume": 98435.0}, {"date": "2009-05-20", "close": 0.7896, "volume": 91545.0}, {"date": "2009-05-21", "close": 0.76986, "volume": 60790.0}, {"date": "2009-05-22", "close": 0.764925, "volume": 169928.0}, {"date": "2009-05-25", "close": 0.755055, "volume": 87712.0}, {"date": "2009-05-26", "close": 0.75012, "volume": 134125.0}, {"date": "2009-05-27", "close": 0.74025, "volume": 63006.0}, {"date": "2009-05-28", "close": 0.745185, "volume": 44076.0}, {"date": "2009-05-29", "close": 0.75999, "volume": 91185.0}, {"date": "2009-06-01", "close": 0.755055, "volume": 122254.0}, {"date": "2009-06-02", "close": 0.79947, "volume": 284117.0}, {"date": "2009-06-03", "close": 0.83895, "volume": 349610.0}, {"date": "2009-06-04", "close": 0.843885, "volume": 179660.0}, {"date": "2009-06-05", "close": 0.86856, "volume": 73923.0}, {"date": "2009-06-09", "close": 0.87843, "volume": 141302.0}, {"date": "2009-06-10", "close": 0.8883, "volume": 153440.0}, {"date": "2009-06-11", "close": 0.86856, "volume": 124220.0}, {"date": "2009-06-12", "close": 0.87843, "volume": 210402.0}, {"date": "2009-06-15", "close": 0.85869, "volume": 226721.0}, {"date": "2009-06-16", "close": 0.81921, "volume": 130798.0}, {"date": "2009-06-17", "close": 0.83895, "volume": 14286.0}, {"date": "2009-06-18", "close": 0.83895, "volume": 92556.0}, {"date": "2009-06-19", "close": 0.80934, "volume": 90042.0}, {"date": "2009-06-22", "close": 0.824145, "volume": 171239.0}, {"date": "2009-06-23", "close": 0.7896, "volume": 132787.0}, {"date": "2009-06-24", "close": 0.81921, "volume": 119554.0}, {"date": "2009-06-25", "close": 0.7896, "volume": 116122.0}, {"date": "2009-06-26", "close": 0.7896, "volume": 45593.0}, {"date": "2009-06-29", "close": 0.7896, "volume": 74739.0}, {"date": "2009-06-30", "close": 0.794535, "volume": 82249.0}, {"date": "2009-07-01", "close": 0.834015, "volume": 50035.0}, {"date": "2009-07-02", "close": 0.80934, "volume": 38501.0}, {"date": "2009-07-03", "close": 0.80934, "volume": 20263.0}, {"date": "2009-07-06", "close": 0.7896, "volume": 1179472.0}, {"date": "2009-07-07", "close": 0.77973, "volume": 39792.0}, {"date": "2009-07-08", "close": 0.75999, "volume": 119585.0}, {"date": "2009-07-09", "close": 0.75999, "volume": 29483.0}, {"date": "2009-07-10", "close": 0.7896, "volume": 106048.0}, {"date": "2009-07-13", "close": 0.804405, "volume": 52344.0}, {"date": "2009-07-14", "close": 0.814275, "volume": 97667.0}, {"date": "2009-07-15", "close": 0.80934, "volume": 182327.0}, {"date": "2009-07-16", "close": 0.82908, "volume": 170858.0}, {"date": "2009-07-17", "close": 0.83895, "volume": 165653.0}, {"date": "2009-07-20", "close": 0.863625, "volume": 91621.0}, {"date": "2009-07-21", "close": 0.85869, "volume": 166431.0}, {"date": "2009-07-22", "close": 0.843885, "volume": 102330.0}, {"date": "2009-07-23", "close": 0.83895, "volume": 176914.0}, {"date": "2009-07-24", "close": 0.87843, "volume": 393128.0}, {"date": "2009-07-27", "close": 0.903105, "volume": 166750.0}, {"date": "2009-07-28", "close": 0.93765, "volume": 166715.0}, {"date": "2009-07-29", "close": 0.93765, "volume": 118836.0}, {"date": "2009-07-30", "close": 0.94752, "volume": 101408.0}, {"date": "2009-07-31", "close": 0.96726, "volume": 363589.0}, {"date": "2009-08-03", "close": 1.02648, "volume": 303291.0}, {"date": "2009-08-04", "close": 1.041285, "volume": 41242.0}, {"date": "2009-08-05", "close": 1.01661, "volume": 165623.0}, {"date": "2009-08-06", "close": 0.99687, "volume": 74436.0}, {"date": "2009-08-07", "close": 0.987, "volume": 149414.0}, {"date": "2009-08-10", "close": 1.03635, "volume": 41287.0}, {"date": "2009-08-11", "close": 1.01661, "volume": 50329.0}, {"date": "2009-08-12", "close": 1.01661, "volume": 32691.0}, {"date": "2009-08-13", "close": 1.01661, "volume": 215143.0}, {"date": "2009-08-14", "close": 1.04622, "volume": 286400.0}, {"date": "2009-08-17", "close": 1.02648, "volume": 109389.0}, {"date": "2009-08-18", "close": 1.00674, "volume": 155550.0}, {"date": "2009-08-19", "close": 1.03635, "volume": 92280.0}, {"date": "2009-08-20", "close": 1.01661, "volume": 225205.0}, {"date": "2009-08-21", "close": 1.01661, "volume": 59777.0}, {"date": "2009-08-24", "close": 1.021545, "volume": 210056.0}, {"date": "2009-08-25", "close": 1.02648, "volume": 43176.0}, {"date": "2009-08-26", "close": 1.03635, "volume": 16211.0}, {"date": "2009-08-27", "close": 1.03635, "volume": 126773.0}, {"date": "2009-08-28", "close": 1.041285, "volume": 245127.0}, {"date": "2009-08-31", "close": 1.00674, "volume": 37487.0}, {"date": "2009-09-01", "close": 1.031415, "volume": 72364.0}, {"date": "2009-09-02", "close": 1.021545, "volume": 73616.0}, {"date": "2009-09-03", "close": 1.021545, "volume": 50010.0}, {"date": "2009-09-04", "close": 1.021545, "volume": 72442.0}, {"date": "2009-09-07", "close": 1.03635, "volume": 84919.0}, {"date": "2009-09-08", "close": 1.05609, "volume": 71206.0}, {"date": "2009-09-09", "close": 1.041285, "volume": 32922.0}, {"date": "2009-09-10", "close": 1.041285, "volume": 133481.0}, {"date": "2009-09-11", "close": 1.061025, "volume": 46418.0}, {"date": "2009-09-14", "close": 1.05609, "volume": 97570.0}, {"date": "2009-09-15", "close": 1.03635, "volume": 102076.0}, {"date": "2009-09-16", "close": 1.07583, "volume": 324770.0}, {"date": "2009-09-17", "close": 1.12518, "volume": 303219.0}, {"date": "2009-09-18", "close": 1.090635, "volume": 66363.0}, {"date": "2009-09-21", "close": 1.080765, "volume": 92027.0}, {"date": "2009-09-22", "close": 1.05609, "volume": 126354.0}, {"date": "2009-09-23", "close": 1.051155, "volume": 108702.0}, {"date": "2009-09-24", "close": 1.05609, "volume": 98275.0}, {"date": "2009-09-25", "close": 1.03635, "volume": 110240.0}, {"date": "2009-09-28", "close": 1.051155, "volume": 29710.0}, {"date": "2009-09-29", "close": 1.05609, "volume": 35081.0}, {"date": "2009-09-30", "close": 1.061025, "volume": 78343.0}, {"date": "2009-10-01", "close": 1.051155, "volume": 37234.0}, {"date": "2009-10-02", "close": 1.02648, "volume": 123578.0}, {"date": "2009-10-05", "close": 1.04622, "volume": 117866.0}, {"date": "2009-10-06", "close": 1.04622, "volume": 94013.0}, {"date": "2009-10-07", "close": 1.051155, "volume": 58292.0}, {"date": "2009-10-08", "close": 1.0857, "volume": 110826.0}, {"date": "2009-10-09", "close": 1.10544, "volume": 42487.0}, {"date": "2009-10-12", "close": 1.100505, "volume": 72409.0}, {"date": "2009-10-13", "close": 1.120245, "volume": 58967.0}, {"date": "2009-10-14", "close": 1.13505, "volume": 74468.0}, {"date": "2009-10-15", "close": 1.17453, "volume": 67376.0}, {"date": "2009-10-16", "close": 1.16466, "volume": 29949.0}, {"date": "2009-10-19", "close": 1.16466, "volume": 10659.0}, {"date": "2009-10-20", "close": 1.16466, "volume": 84569.0}, {"date": "2009-10-21", "close": 1.13505, "volume": 16745.0}, {"date": "2009-10-22", "close": 1.149855, "volume": 55228.0}, {"date": "2009-10-23", "close": 1.139985, "volume": 130476.0}, {"date": "2009-10-26", "close": 1.12518, "volume": 50629.0}, {"date": "2009-10-27", "close": 1.11531, "volume": 83491.0}, {"date": "2009-10-28", "close": 1.10544, "volume": 83840.0}, {"date": "2009-10-29", "close": 1.03635, "volume": 372149.0}, {"date": "2009-10-30", "close": 1.080765, "volume": 49637.0}, {"date": "2009-11-02", "close": 0.99687, "volume": 374130.0}, {"date": "2009-11-04", "close": 1.041285, "volume": 122695.0}, {"date": "2009-11-05", "close": 1.02648, "volume": 23326.0}, {"date": "2009-11-06", "close": 1.06596, "volume": 203505.0}, {"date": "2009-11-09", "close": 1.05609, "volume": 26828.0}, {"date": "2009-11-10", "close": 1.070895, "volume": 82277.0}, {"date": "2009-11-11", "close": 1.070895, "volume": 18258.0}, {"date": "2009-11-12", "close": 1.09557, "volume": 114018.0}, {"date": "2009-11-13", "close": 1.0857, "volume": 60779.0}, {"date": "2009-11-16", "close": 1.09557, "volume": 38334.0}, {"date": "2009-11-17", "close": 1.139985, "volume": 110157.0}, {"date": "2009-11-18", "close": 1.139985, "volume": 95227.0}, {"date": "2009-11-19", "close": 1.110375, "volume": 9119.0}, {"date": "2009-11-20", "close": 1.06596, "volume": 96805.0}, {"date": "2009-11-23", "close": 1.090635, "volume": 117905.0}, {"date": "2009-11-24", "close": 1.061025, "volume": 85664.0}, {"date": "2009-11-25", "close": 1.06596, "volume": 146980.0}, {"date": "2009-11-26", "close": 1.06596, "volume": 54965.0}, {"date": "2009-11-27", "close": 1.01661, "volume": 196617.0}, {"date": "2009-11-30", "close": 0.952455, "volume": 917124.0}, {"date": "2009-12-01", "close": 0.97713, "volume": 150321.0}, {"date": "2009-12-02", "close": 1.001805, "volume": 90158.0}, {"date": "2009-12-03", "close": 1.01661, "volume": 115378.0}, {"date": "2009-12-04", "close": 1.01661, "volume": 23700.0}, {"date": "2009-12-07", "close": 1.011675, "volume": 75335.0}, {"date": "2009-12-08", "close": 1.011675, "volume": 105921.0}, {"date": "2009-12-09", "close": 1.021545, "volume": 86849.0}, {"date": "2009-12-10", "close": 1.03635, "volume": 58195.0}, {"date": "2009-12-11", "close": 1.051155, "volume": 87639.0}, {"date": "2009-12-14", "close": 1.02648, "volume": 375270.0}, {"date": "2009-12-15", "close": 1.001805, "volume": 181613.0}, {"date": "2009-12-16", "close": 0.97713, "volume": 264873.0}, {"date": "2009-12-17", "close": 0.97713, "volume": 128215.0}, {"date": "2009-12-18", "close": 0.982065, "volume": 59565.0}, {"date": "2009-12-21", "close": 0.96726, "volume": 37801.0}, {"date": "2009-12-22", "close": 0.97713, "volume": 123515.0}, {"date": "2009-12-23", "close": 0.99687, "volume": 152170.0}, {"date": "2009-12-24", "close": 0.982065, "volume": 95258.0}, {"date": "2009-12-29", "close": 0.99687, "volume": 81812.0}, {"date": "2009-12-30", "close": 0.99687, "volume": 73339.0}, {"date": "2009-12-31", "close": 0.987, "volume": 87881.0}, {"date": "2010-01-04", "close": 0.99687, "volume": 41438.0}, {"date": "2010-01-05", "close": 1.00674, "volume": 154806.0}, {"date": "2010-01-06", "close": 0.987, "volume": 387113.0}, {"date": "2010-01-07", "close": 0.987, "volume": 119993.0}, {"date": "2010-01-08", "close": 1.01661, "volume": 523625.0}, {"date": "2010-01-11", "close": 1.01661, "volume": 268377.0}, {"date": "2010-01-12", "close": 1.01661, "volume": 212610.0}, {"date": "2010-01-13", "close": 1.001805, "volume": 150789.0}, {"date": "2010-01-14", "close": 1.00674, "volume": 206104.0}, {"date": "2010-01-15", "close": 1.001805, "volume": 140560.0}, {"date": "2010-01-18", "close": 1.001805, "volume": 313474.0}, {"date": "2010-01-19", "close": 0.99687, "volume": 364178.0}, {"date": "2010-01-20", "close": 0.99687, "volume": 441517.0}, {"date": "2010-01-21", "close": 1.01661, "volume": 553785.0}, {"date": "2010-01-22", "close": 0.987, "volume": 166949.0}, {"date": "2010-01-25", "close": 0.972195, "volume": 283909.0}, {"date": "2010-01-27", "close": 0.95739, "volume": 66008.0}, {"date": "2010-01-28", "close": 0.95739, "volume": 40020.0}, {"date": "2010-01-29", "close": 0.942585, "volume": 248911.0}, {"date": "2010-02-01", "close": 0.90804, "volume": 566955.0}, {"date": "2010-02-02", "close": 0.922845, "volume": 415393.0}, {"date": "2010-02-03", "close": 0.92778, "volume": 417055.0}, {"date": "2010-02-04", "close": 0.91791, "volume": 258222.0}, {"date": "2010-02-05", "close": 0.863625, "volume": 281980.0}, {"date": "2010-02-08", "close": 0.86856, "volume": 169960.0}, {"date": "2010-02-09", "close": 0.853755, "volume": 120974.0}, {"date": "2010-02-10", "close": 0.863625, "volume": 117843.0}, {"date": "2010-02-11", "close": 0.883365, "volume": 133922.0}, {"date": "2010-02-12", "close": 0.8883, "volume": 78266.0}, {"date": "2010-02-15", "close": 0.8883, "volume": 36538.0}, {"date": "2010-02-16", "close": 0.873495, "volume": 81909.0}, {"date": "2010-02-17", "close": 0.90804, "volume": 154913.0}, {"date": "2010-02-18", "close": 0.8883, "volume": 64715.0}, {"date": "2010-02-19", "close": 0.86856, "volume": 79027.0}, {"date": "2010-02-22", "close": 0.883365, "volume": 91474.0}, {"date": "2010-02-23", "close": 0.87843, "volume": 154487.0}, {"date": "2010-02-24", "close": 0.87843, "volume": 184326.0}, {"date": "2010-02-25", "close": 0.87843, "volume": 71696.0}, {"date": "2010-02-26", "close": 0.863625, "volume": 57717.0}, {"date": "2010-03-01", "close": 0.863625, "volume": 92416.0}, {"date": "2010-03-02", "close": 0.85869, "volume": 221865.0}, {"date": "2010-03-03", "close": 0.873495, "volume": 148176.0}, {"date": "2010-03-04", "close": 0.87843, "volume": 52847.0}, {"date": "2010-03-05", "close": 0.873495, "volume": 144912.0}, {"date": "2010-03-08", "close": 0.87843, "volume": 95053.0}, {"date": "2010-03-09", "close": 0.87843, "volume": 66489.0}, {"date": "2010-03-10", "close": 0.87843, "volume": 39514.0}, {"date": "2010-03-11", "close": 0.8883, "volume": 66515.0}, {"date": "2010-03-12", "close": 0.873495, "volume": 173359.0}, {"date": "2010-03-15", "close": 0.86856, "volume": 164474.0}, {"date": "2010-03-16", "close": 0.87843, "volume": 110807.0}, {"date": "2010-03-17", "close": 0.893235, "volume": 212361.0}, {"date": "2010-03-18", "close": 0.893235, "volume": 49843.0}, {"date": "2010-03-19", "close": 0.883365, "volume": 65250.0}, {"date": "2010-03-22", "close": 0.873495, "volume": 176039.0}, {"date": "2010-03-23", "close": 0.87843, "volume": 241403.0}, {"date": "2010-03-24", "close": 0.86856, "volume": 78780.0}, {"date": "2010-03-25", "close": 0.87843, "volume": 41287.0}, {"date": "2010-03-26", "close": 0.883365, "volume": 62006.0}, {"date": "2010-03-29", "close": 0.873495, "volume": 88250.0}, {"date": "2010-03-30", "close": 0.86856, "volume": 208438.0}, {"date": "2010-03-31", "close": 0.873495, "volume": 63327.0}, {"date": "2010-04-01", "close": 0.883365, "volume": 62991.0}, {"date": "2010-04-06", "close": 0.87843, "volume": 135400.0}, {"date": "2010-04-07", "close": 0.922845, "volume": 304339.0}, {"date": "2010-04-08", "close": 0.952455, "volume": 75929.0}, {"date": "2010-04-09", "close": 0.92778, "volume": 2068.0}, {"date": "2010-04-12", "close": 0.942585, "volume": 151216.0}, {"date": "2010-04-13", "close": 0.93765, "volume": 164754.0}, {"date": "2010-04-14", "close": 0.93765, "volume": 151302.0}, {"date": "2010-04-15", "close": 0.94752, "volume": 101317.0}, {"date": "2010-04-16", "close": 1.001805, "volume": 676169.0}, {"date": "2010-04-19", "close": 0.987, "volume": 227461.0}, {"date": "2010-04-20", "close": 0.972195, "volume": 169850.0}, {"date": "2010-04-21", "close": 0.972195, "volume": 62389.0}, {"date": "2010-04-22", "close": 0.96726, "volume": 82576.0}, {"date": "2010-04-23", "close": 0.96726, "volume": 119975.0}, {"date": "2010-04-27", "close": 0.96726, "volume": 160918.0}, {"date": "2010-04-28", "close": 0.96726, "volume": 82441.0}, {"date": "2010-04-29", "close": 0.91791, "volume": 176732.0}, {"date": "2010-04-30", "close": 0.93765, "volume": 77920.0}, {"date": "2010-05-03", "close": 0.92778, "volume": 119321.0}, {"date": "2010-05-04", "close": 0.92778, "volume": 121491.0}, {"date": "2010-05-05", "close": 0.91791, "volume": 280091.0}, {"date": "2010-05-06", "close": 0.912975, "volume": 59348.0}, {"date": "2010-05-07", "close": 0.883365, "volume": 214875.0}, {"date": "2010-05-10", "close": 0.90804, "volume": 149026.0}, {"date": "2010-05-11", "close": 0.90804, "volume": 132284.0}, {"date": "2010-05-12", "close": 0.91791, "volume": 178298.0}, {"date": "2010-05-13", "close": 0.912975, "volume": 22354.0}, {"date": "2010-05-14", "close": 0.922845, "volume": 59045.0}, {"date": "2010-05-17", "close": 0.893235, "volume": 63754.0}, {"date": "2010-05-18", "close": 0.922845, "volume": 42427.0}, {"date": "2010-05-19", "close": 0.86856, "volume": 122584.0}, {"date": "2010-05-20", "close": 0.853755, "volume": 103035.0}, {"date": "2010-05-21", "close": 0.82908, "volume": 266160.0}, {"date": "2010-05-24", "close": 0.83895, "volume": 249557.0}, {"date": "2010-05-25", "close": 0.794535, "volume": 177314.0}, {"date": "2010-05-26", "close": 0.794535, "volume": 144050.0}, {"date": "2010-05-27", "close": 0.81921, "volume": 61816.0}, {"date": "2010-05-28", "close": 0.80934, "volume": 146112.0}, {"date": "2010-05-31", "close": 0.834015, "volume": 121262.0}, {"date": "2010-06-01", "close": 0.82908, "volume": 99917.0}, {"date": "2010-06-02", "close": 0.80934, "volume": 37821.0}, {"date": "2010-06-03", "close": 0.834015, "volume": 67832.0}, {"date": "2010-06-04", "close": 0.82908, "volume": 39514.0}, {"date": "2010-06-07", "close": 0.80934, "volume": 180551.0}, {"date": "2010-06-08", "close": 0.80934, "volume": 103141.0}, {"date": "2010-06-09", "close": 0.804405, "volume": 81467.0}, {"date": "2010-06-10", "close": 0.80934, "volume": 88798.0}, {"date": "2010-06-11", "close": 0.79947, "volume": 285595.0}, {"date": "2010-06-15", "close": 0.794535, "volume": 129344.0}, {"date": "2010-06-16", "close": 0.804405, "volume": 118256.0}, {"date": "2010-06-17", "close": 0.804405, "volume": 166795.0}, {"date": "2010-06-18", "close": 0.79947, "volume": 63323.0}, {"date": "2010-06-21", "close": 0.80934, "volume": 353522.0}, {"date": "2010-06-22", "close": 0.79947, "volume": 70966.0}, {"date": "2010-06-23", "close": 0.794535, "volume": 123222.0}, {"date": "2010-06-24", "close": 0.7896, "volume": 91185.0}, {"date": "2010-06-25", "close": 0.76986, "volume": 172775.0}, {"date": "2010-06-28", "close": 0.75012, "volume": 195769.0}, {"date": "2010-06-29", "close": 0.745185, "volume": 204205.0}, {"date": "2010-06-30", "close": 0.725445, "volume": 277184.0}, {"date": "2010-07-01", "close": 0.735315, "volume": 478411.0}, {"date": "2010-07-02", "close": 0.735315, "volume": 6586.0}, {"date": "2010-07-05", "close": 0.725445, "volume": 51971.0}, {"date": "2010-07-06", "close": 0.755055, "volume": 181781.0}, {"date": "2010-07-07", "close": 0.755055, "volume": 4863.0}, {"date": "2010-07-08", "close": 0.76986, "volume": 146606.0}, {"date": "2010-07-09", "close": 0.76986, "volume": 189002.0}, {"date": "2010-07-12", "close": 0.7896, "volume": 142944.0}, {"date": "2010-07-13", "close": 0.804405, "volume": 86626.0}, {"date": "2010-07-14", "close": 0.79947, "volume": 23556.0}, {"date": "2010-07-15", "close": 0.814275, "volume": 58615.0}, {"date": "2010-07-16", "close": 0.814275, "volume": 19048.0}, {"date": "2010-07-19", "close": 0.7896, "volume": 188601.0}, {"date": "2010-07-20", "close": 0.814275, "volume": 20395.0}, {"date": "2010-07-21", "close": 0.81921, "volume": 23556.0}, {"date": "2010-07-22", "close": 0.804405, "volume": 63830.0}, {"date": "2010-07-23", "close": 0.814275, "volume": 130466.0}, {"date": "2010-07-26", "close": 0.843885, "volume": 175275.0}, {"date": "2010-07-27", "close": 0.853755, "volume": 85179.0}, {"date": "2010-07-28", "close": 0.873495, "volume": 161348.0}, {"date": "2010-07-29", "close": 0.873495, "volume": 82825.0}, {"date": "2010-07-30", "close": 0.853755, "volume": 138503.0}, {"date": "2010-08-02", "close": 0.853755, "volume": 45611.0}, {"date": "2010-08-03", "close": 0.87843, "volume": 91231.0}, {"date": "2010-08-04", "close": 0.853755, "volume": 117468.0}, {"date": "2010-08-05", "close": 0.87843, "volume": 146789.0}, {"date": "2010-08-06", "close": 0.8883, "volume": 177923.0}, {"date": "2010-08-09", "close": 0.903105, "volume": 33232.0}, {"date": "2010-08-10", "close": 0.922845, "volume": 156339.0}, {"date": "2010-08-11", "close": 0.92778, "volume": 449224.0}, {"date": "2010-08-12", "close": 0.89817, "volume": 115247.0}, {"date": "2010-08-13", "close": 0.89817, "volume": 132853.0}, {"date": "2010-08-16", "close": 0.90804, "volume": 199139.0}, {"date": "2010-08-17", "close": 0.89817, "volume": 21881.0}, {"date": "2010-08-18", "close": 0.89817, "volume": 130300.0}, {"date": "2010-08-19", "close": 0.903105, "volume": 202715.0}, {"date": "2010-08-20", "close": 0.89817, "volume": 446323.0}, {"date": "2010-08-23", "close": 0.90804, "volume": 252704.0}, {"date": "2010-08-24", "close": 0.89817, "volume": 245693.0}, {"date": "2010-08-25", "close": 0.883365, "volume": 279914.0}, {"date": "2010-08-26", "close": 0.873495, "volume": 91891.0}, {"date": "2010-08-27", "close": 0.873495, "volume": 195463.0}, {"date": "2010-08-30", "close": 0.8883, "volume": 50555.0}, {"date": "2010-08-31", "close": 0.903105, "volume": 85600.0}, {"date": "2010-09-01", "close": 0.903105, "volume": 121666.0}, {"date": "2010-09-02", "close": 0.91791, "volume": 318312.0}, {"date": "2010-09-03", "close": 0.91791, "volume": 245746.0}, {"date": "2010-09-06", "close": 0.87843, "volume": 194278.0}, {"date": "2010-09-07", "close": 0.86856, "volume": 200035.0}, {"date": "2010-09-08", "close": 0.86856, "volume": 170609.0}, {"date": "2010-09-09", "close": 0.873495, "volume": 70618.0}, {"date": "2010-09-10", "close": 0.87843, "volume": 211410.0}, {"date": "2010-09-13", "close": 0.8883, "volume": 191601.0}, {"date": "2010-09-14", "close": 0.8883, "volume": 73676.0}, {"date": "2010-09-15", "close": 0.912975, "volume": 89632.0}, {"date": "2010-09-16", "close": 0.883365, "volume": 151760.0}, {"date": "2010-09-17", "close": 0.903105, "volume": 46726.0}, {"date": "2010-09-20", "close": 0.8883, "volume": 48469.0}, {"date": "2010-09-21", "close": 0.89817, "volume": 72706.0}, {"date": "2010-09-22", "close": 0.89817, "volume": 86119.0}, {"date": "2010-09-23", "close": 0.883365, "volume": 145947.0}, {"date": "2010-09-24", "close": 0.89817, "volume": 15198.0}, {"date": "2010-09-27", "close": 0.893235, "volume": 176382.0}, {"date": "2010-09-28", "close": 0.893235, "volume": 143144.0}, {"date": "2010-09-29", "close": 0.893235, "volume": 97518.0}, {"date": "2010-09-30", "close": 0.90804, "volume": 94225.0}, {"date": "2010-10-01", "close": 0.95739, "volume": 245061.0}, {"date": "2010-10-04", "close": 0.94752, "volume": 288754.0}, {"date": "2010-10-05", "close": 0.94752, "volume": 105421.0}, {"date": "2010-10-06", "close": 0.96726, "volume": 410237.0}, {"date": "2010-10-07", "close": 0.96726, "volume": 145066.0}, {"date": "2010-10-08", "close": 0.972195, "volume": 61555.0}, {"date": "2010-10-11", "close": 0.982065, "volume": 243550.0}, {"date": "2010-10-12", "close": 0.96726, "volume": 176292.0}, {"date": "2010-10-13", "close": 0.95739, "volume": 86120.0}, {"date": "2010-10-14", "close": 0.962325, "volume": 115350.0}, {"date": "2010-10-15", "close": 0.95739, "volume": 27609.0}, {"date": "2010-10-18", "close": 0.96726, "volume": 153061.0}, {"date": "2010-10-19", "close": 0.96726, "volume": 58634.0}, {"date": "2010-10-20", "close": 0.96726, "volume": 184106.0}, {"date": "2010-10-21", "close": 0.962325, "volume": 10612.0}, {"date": "2010-10-22", "close": 0.95739, "volume": 114558.0}, {"date": "2010-10-25", "close": 0.987, "volume": 188829.0}, {"date": "2010-10-26", "close": 1.02648, "volume": 361030.0}, {"date": "2010-10-27", "close": 1.00674, "volume": 149522.0}, {"date": "2010-10-28", "close": 1.011675, "volume": 68872.0}, {"date": "2010-10-29", "close": 1.02648, "volume": 48876.0}, {"date": "2010-11-01", "close": 1.01661, "volume": 182387.0}, {"date": "2010-11-02", "close": 1.03635, "volume": 211398.0}, {"date": "2010-11-03", "close": 1.03635, "volume": 132489.0}, {"date": "2010-11-04", "close": 1.05609, "volume": 279159.0}, {"date": "2010-11-05", "close": 1.0857, "volume": 176449.0}, {"date": "2010-11-08", "close": 1.07583, "volume": 207877.0}, {"date": "2010-11-09", "close": 1.080765, "volume": 111023.0}, {"date": "2010-11-10", "close": 1.05609, "volume": 164861.0}, {"date": "2010-11-11", "close": 1.080765, "volume": 119554.0}, {"date": "2010-11-12", "close": 1.07583, "volume": 159816.0}, {"date": "2010-11-15", "close": 1.061025, "volume": 58926.0}, {"date": "2010-11-16", "close": 1.06596, "volume": 6274513.0}, {"date": "2010-11-17", "close": 1.07583, "volume": 296318.0}, {"date": "2010-11-18", "close": 1.090635, "volume": 139983.0}, {"date": "2010-11-19", "close": 1.090635, "volume": 91039.0}, {"date": "2010-11-22", "close": 1.090635, "volume": 160587.0}, {"date": "2010-11-23", "close": 1.090635, "volume": 174905.0}, {"date": "2010-11-24", "close": 1.07583, "volume": 210943.0}, {"date": "2010-11-25", "close": 1.09557, "volume": 104452.0}, {"date": "2010-11-26", "close": 1.07583, "volume": 144317.0}, {"date": "2010-11-29", "close": 1.070895, "volume": 211337.0}, {"date": "2010-11-30", "close": 1.07583, "volume": 115276.0}, {"date": "2010-12-01", "close": 1.0857, "volume": 78543.0}, {"date": "2010-12-02", "close": 1.12518, "volume": 291309.0}, {"date": "2010-12-03", "close": 1.149855, "volume": 206002.0}, {"date": "2010-12-06", "close": 1.16466, "volume": 199441.0}, {"date": "2010-12-07", "close": 1.169595, "volume": 65499.0}, {"date": "2010-12-08", "close": 1.16466, "volume": 98753.0}, {"date": "2010-12-09", "close": 1.13505, "volume": 149144.0}, {"date": "2010-12-10", "close": 1.16466, "volume": 58959.0}, {"date": "2010-12-13", "close": 1.179465, "volume": 153525.0}, {"date": "2010-12-14", "close": 1.16466, "volume": 161235.0}, {"date": "2010-12-15", "close": 1.17453, "volume": 113688.0}, {"date": "2010-12-16", "close": 1.1844, "volume": 112011.0}, {"date": "2010-12-17", "close": 1.1844, "volume": 61321.0}, {"date": "2010-12-20", "close": 1.199205, "volume": 166064.0}, {"date": "2010-12-21", "close": 1.21401, "volume": 297079.0}, {"date": "2010-12-22", "close": 1.24362, "volume": 138570.0}, {"date": "2010-12-23", "close": 1.258425, "volume": 336682.0}, {"date": "2010-12-24", "close": 1.258425, "volume": 200991.0}, {"date": "2010-12-29", "close": 1.23375, "volume": 6947.0}, {"date": "2010-12-30", "close": 1.23375, "volume": 21277.0}, {"date": "2010-12-31", "close": 1.238685, "volume": 30584.0}, {"date": "2011-01-04", "close": 1.23375, "volume": 246238.0}, {"date": "2011-01-05", "close": 1.248555, "volume": 96259.0}, {"date": "2011-01-06", "close": 1.23375, "volume": 109804.0}, {"date": "2011-01-07", "close": 1.238685, "volume": 41821.0}, {"date": "2011-01-10", "close": 1.228815, "volume": 163013.0}, {"date": "2011-01-11", "close": 1.248555, "volume": 175236.0}, {"date": "2011-01-12", "close": 1.27323, "volume": 164079.0}, {"date": "2011-01-13", "close": 1.2831, "volume": 123636.0}, {"date": "2011-01-14", "close": 1.2831, "volume": 42015.0}, {"date": "2011-01-17", "close": 1.25349, "volume": 133127.0}, {"date": "2011-01-18", "close": 1.268295, "volume": 155135.0}, {"date": "2011-01-19", "close": 1.297905, "volume": 185784.0}, {"date": "2011-01-20", "close": 1.2831, "volume": 102059.0}, {"date": "2011-01-21", "close": 1.278165, "volume": 222701.0}, {"date": "2011-01-24", "close": 1.2831, "volume": 85140.0}, {"date": "2011-01-25", "close": 1.26336, "volume": 171807.0}, {"date": "2011-01-27", "close": 1.258425, "volume": 97608.0}, {"date": "2011-01-28", "close": 1.23375, "volume": 191249.0}, {"date": "2011-01-31", "close": 1.22388, "volume": 241777.0}, {"date": "2011-02-01", "close": 1.258425, "volume": 42359.0}, {"date": "2011-02-02", "close": 1.26336, "volume": 330198.0}, {"date": "2011-02-03", "close": 1.27323, "volume": 122470.0}, {"date": "2011-02-04", "close": 1.2831, "volume": 103413.0}, {"date": "2011-02-07", "close": 1.30284, "volume": 141573.0}, {"date": "2011-02-08", "close": 1.31271, "volume": 552303.0}, {"date": "2011-02-09", "close": 1.32258, "volume": 206145.0}, {"date": "2011-02-10", "close": 1.2831, "volume": 213670.0}, {"date": "2011-02-11", "close": 1.29297, "volume": 201478.0}, {"date": "2011-02-14", "close": 1.30284, "volume": 236295.0}, {"date": "2011-02-15", "close": 1.32258, "volume": 96906.0}, {"date": "2011-02-16", "close": 1.31271, "volume": 58273.0}, {"date": "2011-02-17", "close": 1.33245, "volume": 104468.0}, {"date": "2011-02-18", "close": 1.35219, "volume": 239711.0}, {"date": "2011-02-21", "close": 1.376865, "volume": 243965.0}, {"date": "2011-02-22", "close": 1.34232, "volume": 485783.0}, {"date": "2011-02-23", "close": 1.317645, "volume": 248919.0}, {"date": "2011-02-24", "close": 1.307775, "volume": 200012.0}, {"date": "2011-02-25", "close": 1.34232, "volume": 101939.0}, {"date": "2011-02-28", "close": 1.34232, "volume": 68239.0}, {"date": "2011-03-01", "close": 1.32258, "volume": 114692.0}, {"date": "2011-03-02", "close": 1.33245, "volume": 226721.0}, {"date": "2011-03-03", "close": 1.32258, "volume": 105866.0}, {"date": "2011-03-04", "close": 1.34232, "volume": 174351.0}, {"date": "2011-03-07", "close": 1.35219, "volume": 79014.0}, {"date": "2011-03-08", "close": 1.35219, "volume": 187944.0}, {"date": "2011-03-09", "close": 1.34232, "volume": 174130.0}, {"date": "2011-03-10", "close": 1.288035, "volume": 459008.0}, {"date": "2011-03-11", "close": 1.218945, "volume": 572783.0}, {"date": "2011-03-14", "close": 1.218945, "volume": 276658.0}, {"date": "2011-03-15", "close": 1.139985, "volume": 439925.0}, {"date": "2011-03-16", "close": 1.179465, "volume": 404042.0}, {"date": "2011-03-17", "close": 1.159725, "volume": 256955.0}, {"date": "2011-03-18", "close": 1.21401, "volume": 422101.0}, {"date": "2011-03-21", "close": 1.24362, "volume": 180366.0}, {"date": "2011-03-22", "close": 1.23375, "volume": 191011.0}, {"date": "2011-03-23", "close": 1.258425, "volume": 163969.0}, {"date": "2011-03-24", "close": 1.26336, "volume": 68742.0}, {"date": "2011-03-25", "close": 1.278165, "volume": 214206.0}, {"date": "2011-03-28", "close": 1.24362, "volume": 50642.0}, {"date": "2011-03-29", "close": 1.23375, "volume": 301630.0}, {"date": "2011-03-30", "close": 1.24362, "volume": 99568.0}, {"date": "2011-03-31", "close": 1.26336, "volume": 174715.0}, {"date": "2011-04-01", "close": 1.27323, "volume": 144282.0}, {"date": "2011-04-04", "close": 1.258425, "volume": 106175.0}, {"date": "2011-04-05", "close": 1.258425, "volume": 188996.0}, {"date": "2011-04-06", "close": 1.26336, "volume": 83770.0}, {"date": "2011-04-07", "close": 1.25349, "volume": 295847.0}, {"date": "2011-04-08", "close": 1.24362, "volume": 153656.0}, {"date": "2011-04-11", "close": 1.27323, "volume": 178512.0}, {"date": "2011-04-12", "close": 1.26336, "volume": 328234.0}, {"date": "2011-04-13", "close": 1.278165, "volume": 187189.0}, {"date": "2011-04-14", "close": 1.26336, "volume": 66275.0}, {"date": "2011-04-15", "close": 1.258425, "volume": 255826.0}, {"date": "2011-04-18", "close": 1.26336, "volume": 149934.0}, {"date": "2011-04-19", "close": 1.26336, "volume": 50424.0}, {"date": "2011-04-20", "close": 1.278165, "volume": 157588.0}, {"date": "2011-04-21", "close": 1.297905, "volume": 462245.0}, {"date": "2011-04-27", "close": 1.297905, "volume": 152963.0}, {"date": "2011-04-28", "close": 1.278165, "volume": 458318.0}, {"date": "2011-04-29", "close": 1.268295, "volume": 162664.0}, {"date": "2011-05-02", "close": 1.228815, "volume": 452004.0}, {"date": "2011-05-03", "close": 1.209075, "volume": 90472.0}, {"date": "2011-05-04", "close": 1.218945, "volume": 145592.0}, {"date": "2011-05-05", "close": 1.19427, "volume": 179916.0}, {"date": "2011-05-06", "close": 1.189335, "volume": 295820.0}, {"date": "2011-05-09", "close": 1.1844, "volume": 220107.0}, {"date": "2011-05-10", "close": 1.179465, "volume": 169559.0}, {"date": "2011-05-11", "close": 1.19427, "volume": 232551.0}, {"date": "2011-05-12", "close": 1.179465, "volume": 168034.0}, {"date": "2011-05-13", "close": 1.169595, "volume": 181676.0}, {"date": "2011-05-16", "close": 1.13505, "volume": 233510.0}, {"date": "2011-05-17", "close": 1.14492, "volume": 224990.0}, {"date": "2011-05-18", "close": 1.13505, "volume": 198964.0}, {"date": "2011-05-19", "close": 1.169595, "volume": 231023.0}, {"date": "2011-05-20", "close": 1.16466, "volume": 75010.0}, {"date": "2011-05-23", "close": 1.149855, "volume": 82066.0}, {"date": "2011-05-24", "close": 1.149855, "volume": 145868.0}, {"date": "2011-05-25", "close": 1.130115, "volume": 39749.0}, {"date": "2011-05-26", "close": 1.13505, "volume": 150710.0}, {"date": "2011-05-27", "close": 1.13505, "volume": 226229.0}, {"date": "2011-05-30", "close": 1.14492, "volume": 190943.0}, {"date": "2011-05-31", "close": 1.159725, "volume": 1143510.0}, {"date": "2011-06-01", "close": 1.169595, "volume": 193908.0}, {"date": "2011-06-02", "close": 1.11531, "volume": 442432.0}, {"date": "2011-06-03", "close": 1.130115, "volume": 203573.0}, {"date": "2011-06-06", "close": 1.10544, "volume": 163809.0}, {"date": "2011-06-07", "close": 1.120245, "volume": 306986.0}, {"date": "2011-06-08", "close": 1.139985, "volume": 294170.0}, {"date": "2011-06-09", "close": 1.159725, "volume": 53506.0}, {"date": "2011-06-10", "close": 1.17453, "volume": 211914.0}, {"date": "2011-06-14", "close": 1.169595, "volume": 34973.0}, {"date": "2011-06-15", "close": 1.17453, "volume": 158876.0}, {"date": "2011-06-16", "close": 1.17453, "volume": 124130.0}, {"date": "2011-06-17", "close": 1.17453, "volume": 62594.0}, {"date": "2011-06-20", "close": 1.149855, "volume": 186330.0}, {"date": "2011-06-21", "close": 1.15479, "volume": 54560.0}, {"date": "2011-06-22", "close": 1.16466, "volume": 160780.0}, {"date": "2011-06-23", "close": 1.16466, "volume": 81102.0}, {"date": "2011-06-24", "close": 1.16466, "volume": 144430.0}, {"date": "2011-06-27", "close": 1.16466, "volume": 127173.0}, {"date": "2011-06-28", "close": 1.159725, "volume": 106950.0}, {"date": "2011-06-29", "close": 1.159725, "volume": 57104.0}, {"date": "2011-06-30", "close": 1.17453, "volume": 216112.0}, {"date": "2011-07-01", "close": 1.189335, "volume": 172877.0}, {"date": "2011-07-04", "close": 1.199205, "volume": 199421.0}, {"date": "2011-07-05", "close": 1.21401, "volume": 64826.0}, {"date": "2011-07-06", "close": 1.169595, "volume": 232131.0}, {"date": "2011-07-07", "close": 1.199205, "volume": 82984.0}, {"date": "2011-07-08", "close": 1.22388, "volume": 91305.0}, {"date": "2011-07-11", "close": 1.20414, "volume": 31880.0}, {"date": "2011-07-12", "close": 1.1844, "volume": 152027.0}, {"date": "2011-07-13", "close": 1.17453, "volume": 159916.0}, {"date": "2011-07-14", "close": 1.169595, "volume": 93126.0}, {"date": "2011-07-15", "close": 1.169595, "volume": 107494.0}, {"date": "2011-07-18", "close": 1.16466, "volume": 196856.0}, {"date": "2011-07-19", "close": 1.159725, "volume": 106511.0}, {"date": "2011-07-20", "close": 1.169595, "volume": 171515.0}, {"date": "2011-07-21", "close": 1.17453, "volume": 40527.0}, {"date": "2011-07-22", "close": 1.189335, "volume": 327181.0}, {"date": "2011-07-25", "close": 1.17453, "volume": 228520.0}, {"date": "2011-07-26", "close": 1.169595, "volume": 46369.0}, {"date": "2011-07-27", "close": 1.169595, "volume": 73290.0}, {"date": "2011-07-28", "close": 1.16466, "volume": 139365.0}, {"date": "2011-07-29", "close": 1.159725, "volume": 82811.0}, {"date": "2011-08-01", "close": 1.169595, "volume": 164402.0}, {"date": "2011-08-02", "close": 1.15479, "volume": 88438.0}, {"date": "2011-08-03", "close": 1.130115, "volume": 497526.0}, {"date": "2011-08-04", "close": 1.13505, "volume": 309643.0}, {"date": "2011-08-05", "close": 1.04622, "volume": 938479.0}, {"date": "2011-08-08", "close": 0.962325, "volume": 1153892.0}, {"date": "2011-08-09", "close": 0.952455, "volume": 612106.0}, {"date": "2011-08-10", "close": 1.041285, "volume": 247124.0}, {"date": "2011-08-11", "close": 1.02648, "volume": 134900.0}, {"date": "2011-08-12", "close": 1.04622, "volume": 154162.0}, {"date": "2011-08-15", "close": 1.061025, "volume": 103939.0}, {"date": "2011-08-16", "close": 1.06596, "volume": 411196.0}, {"date": "2011-08-17", "close": 1.051155, "volume": 91722.0}, {"date": "2011-08-18", "close": 1.04622, "volume": 267338.0}, {"date": "2011-08-19", "close": 1.04622, "volume": 261455.0}, {"date": "2011-08-22", "close": 1.03635, "volume": 72239.0}, {"date": "2011-08-23", "close": 1.051155, "volume": 78215.0}, {"date": "2011-08-24", "close": 1.051155, "volume": 188314.0}, {"date": "2011-08-25", "close": 1.06596, "volume": 40856.0}, {"date": "2011-08-26", "close": 1.04622, "volume": 105392.0}, {"date": "2011-08-29", "close": 1.080765, "volume": 51418.0}, {"date": "2011-08-30", "close": 1.07583, "volume": 166042.0}, {"date": "2011-08-31", "close": 1.09557, "volume": 124684.0}, {"date": "2011-09-01", "close": 1.10544, "volume": 100936.0}, {"date": "2011-09-02", "close": 1.090635, "volume": 197064.0}, {"date": "2011-09-05", "close": 1.02648, "volume": 129868.0}, {"date": "2011-09-06", "close": 0.987, "volume": 159800.0}, {"date": "2011-09-07", "close": 1.001805, "volume": 198351.0}, {"date": "2011-09-08", "close": 0.99687, "volume": 119321.0}, {"date": "2011-09-09", "close": 0.99687, "volume": 98866.0}, {"date": "2011-09-12", "close": 0.92778, "volume": 965145.0}, {"date": "2011-09-13", "close": 0.94752, "volume": 204793.0}, {"date": "2011-09-14", "close": 0.92778, "volume": 199761.0}, {"date": "2011-09-15", "close": 0.92778, "volume": 126209.0}, {"date": "2011-09-16", "close": 0.93765, "volume": 102678.0}, {"date": "2011-09-19", "close": 0.94752, "volume": 41255.0}, {"date": "2011-09-20", "close": 0.922845, "volume": 79353.0}, {"date": "2011-09-21", "close": 0.90804, "volume": 358232.0}, {"date": "2011-09-22", "close": 0.87843, "volume": 192401.0}, {"date": "2011-09-23", "close": 0.87843, "volume": 338101.0}, {"date": "2011-09-26", "close": 0.824145, "volume": 272234.0}, {"date": "2011-09-27", "close": 0.853755, "volume": 386399.0}, {"date": "2011-09-28", "close": 0.86856, "volume": 126917.0}, {"date": "2011-09-29", "close": 0.853755, "volume": 107606.0}, {"date": "2011-09-30", "close": 0.853755, "volume": 63425.0}, {"date": "2011-10-03", "close": 0.83895, "volume": 154178.0}, {"date": "2011-10-04", "close": 0.824145, "volume": 133437.0}, {"date": "2011-10-05", "close": 0.834015, "volume": 147931.0}, {"date": "2011-10-06", "close": 0.863625, "volume": 287216.0}, {"date": "2011-10-07", "close": 0.8883, "volume": 262887.0}, {"date": "2011-10-10", "close": 0.89817, "volume": 114224.0}, {"date": "2011-10-11", "close": 0.922845, "volume": 192746.0}, {"date": "2011-10-12", "close": 0.90804, "volume": 125937.0}, {"date": "2011-10-13", "close": 0.92778, "volume": 210818.0}, {"date": "2011-10-14", "close": 0.922845, "volume": 273140.0}, {"date": "2011-10-17", "close": 0.932715, "volume": 205809.0}, {"date": "2011-10-18", "close": 0.91791, "volume": 88402.0}, {"date": "2011-10-19", "close": 0.91791, "volume": 73295.0}, {"date": "2011-10-20", "close": 0.90804, "volume": 50128.0}, {"date": "2011-10-21", "close": 0.92778, "volume": 11348.0}, {"date": "2011-10-24", "close": 0.932715, "volume": 85597.0}, {"date": "2011-10-25", "close": 0.93765, "volume": 82243.0}, {"date": "2011-10-26", "close": 0.90804, "volume": 30395.0}, {"date": "2011-10-27", "close": 0.92778, "volume": 97188.0}, {"date": "2011-10-28", "close": 0.94752, "volume": 287109.0}, {"date": "2011-10-31", "close": 0.94752, "volume": 189612.0}, {"date": "2011-11-01", "close": 0.932715, "volume": 29347.0}, {"date": "2011-11-02", "close": 0.932715, "volume": 214393.0}, {"date": "2011-11-03", "close": 0.90804, "volume": 108983.0}, {"date": "2011-11-04", "close": 0.932715, "volume": 365345.0}, {"date": "2011-11-07", "close": 0.92778, "volume": 80991.0}, {"date": "2011-11-08", "close": 0.92778, "volume": 94574.0}, {"date": "2011-11-09", "close": 0.94752, "volume": 177529.0}, {"date": "2011-11-10", "close": 0.92778, "volume": 64514.0}, {"date": "2011-11-11", "close": 0.92778, "volume": 140572.0}, {"date": "2011-11-14", "close": 0.942585, "volume": 142569.0}, {"date": "2011-11-15", "close": 0.93765, "volume": 50206.0}, {"date": "2011-11-16", "close": 0.922845, "volume": 94560.0}, {"date": "2011-11-17", "close": 0.92778, "volume": 64278.0}, {"date": "2011-11-18", "close": 0.903105, "volume": 194174.0}, {"date": "2011-11-21", "close": 0.89817, "volume": 306706.0}, {"date": "2011-11-22", "close": 0.893235, "volume": 179118.0}, {"date": "2011-11-23", "close": 0.87843, "volume": 160360.0}, {"date": "2011-11-24", "close": 0.863625, "volume": 118713.0}, {"date": "2011-11-25", "close": 0.8883, "volume": 141668.0}, {"date": "2011-11-28", "close": 0.87843, "volume": 108046.0}, {"date": "2011-11-29", "close": 0.8883, "volume": 108864.0}, {"date": "2011-11-30", "close": 0.87843, "volume": 99671.0}, {"date": "2011-12-01", "close": 0.903105, "volume": 221781.0}, {"date": "2011-12-02", "close": 0.90804, "volume": 98456.0}, {"date": "2011-12-05", "close": 0.91791, "volume": 118714.0}, {"date": "2011-12-06", "close": 0.922845, "volume": 88414.0}, {"date": "2011-12-07", "close": 0.91791, "volume": 90687.0}, {"date": "2011-12-08", "close": 0.912975, "volume": 88497.0}, {"date": "2011-12-09", "close": 0.903105, "volume": 74136.0}, {"date": "2011-12-12", "close": 0.912975, "volume": 116607.0}, {"date": "2011-12-13", "close": 0.90804, "volume": 178448.0}, {"date": "2011-12-14", "close": 0.893235, "volume": 121213.0}, {"date": "2011-12-15", "close": 0.8883, "volume": 97546.0}, {"date": "2011-12-16", "close": 0.90804, "volume": 44022.0}, {"date": "2011-12-19", "close": 0.863625, "volume": 335878.0}, {"date": "2011-12-20", "close": 0.87843, "volume": 132646.0}, {"date": "2011-12-21", "close": 0.883365, "volume": 115686.0}, {"date": "2011-12-22", "close": 0.883365, "volume": 102040.0}, {"date": "2011-12-23", "close": 0.8883, "volume": 61848.0}, {"date": "2011-12-28", "close": 0.89817, "volume": 74660.0}, {"date": "2011-12-29", "close": 0.87843, "volume": 83080.0}, {"date": "2011-12-30", "close": 0.87843, "volume": 16059.0}, {"date": "2012-01-03", "close": 0.873495, "volume": 58322.0}, {"date": "2012-01-04", "close": 0.8883, "volume": 48440.0}, {"date": "2012-01-05", "close": 0.87843, "volume": 113755.0}, {"date": "2012-01-06", "close": 0.883365, "volume": 30395.0}, {"date": "2012-01-09", "close": 0.87843, "volume": 36227.0}, {"date": "2012-01-10", "close": 0.8883, "volume": 105506.0}, {"date": "2012-01-11", "close": 0.903105, "volume": 74468.0}, {"date": "2012-01-12", "close": 0.89817, "volume": 27831.0}, {"date": "2012-01-13", "close": 0.90804, "volume": 91747.0}, {"date": "2012-01-16", "close": 0.90804, "volume": 83530.0}, {"date": "2012-01-17", "close": 0.90804, "volume": 120871.0}, {"date": "2012-01-18", "close": 0.90804, "volume": 122648.0}, {"date": "2012-01-19", "close": 0.912975, "volume": 67280.0}, {"date": "2012-01-20", "close": 0.90804, "volume": 53359.0}, {"date": "2012-01-23", "close": 0.903105, "volume": 94555.0}, {"date": "2012-01-24", "close": 0.90804, "volume": 108999.0}, {"date": "2012-01-25", "close": 0.90804, "volume": 96539.0}, {"date": "2012-01-27", "close": 0.922845, "volume": 210389.0}, {"date": "2012-01-30", "close": 0.94752, "volume": 497157.0}, {"date": "2012-01-31", "close": 0.93765, "volume": 303811.0}, {"date": "2012-02-01", "close": 0.942585, "volume": 93648.0}, {"date": "2012-02-02", "close": 0.96726, "volume": 600102.0}, {"date": "2012-02-03", "close": 1.01661, "volume": 328439.0}, {"date": "2012-02-06", "close": 1.01661, "volume": 98610.0}, {"date": "2012-02-07", "close": 1.00674, "volume": 61264.0}, {"date": "2012-02-08", "close": 1.011675, "volume": 72583.0}, {"date": "2012-02-09", "close": 0.987, "volume": 521233.0}, {"date": "2012-02-10", "close": 1.001805, "volume": 109340.0}, {"date": "2012-02-13", "close": 1.01661, "volume": 532172.0}, {"date": "2012-02-14", "close": 1.00674, "volume": 245524.0}, {"date": "2012-02-15", "close": 1.01661, "volume": 99263.0}, {"date": "2012-02-16", "close": 1.00674, "volume": 452294.0}, {"date": "2012-02-17", "close": 0.97713, "volume": 340343.0}, {"date": "2012-02-20", "close": 0.99687, "volume": 112722.0}, {"date": "2012-02-21", "close": 1.01661, "volume": 175583.0}, {"date": "2012-02-22", "close": 1.01661, "volume": 202802.0}, {"date": "2012-02-23", "close": 1.021545, "volume": 174429.0}, {"date": "2012-02-24", "close": 1.070895, "volume": 284233.0}, {"date": "2012-02-27", "close": 1.070895, "volume": 138446.0}, {"date": "2012-02-28", "close": 1.06596, "volume": 148602.0}, {"date": "2012-02-29", "close": 1.061025, "volume": 275403.0}, {"date": "2012-03-01", "close": 1.05609, "volume": 157299.0}, {"date": "2012-03-02", "close": 1.10544, "volume": 397902.0}, {"date": "2012-03-05", "close": 1.12518, "volume": 119060.0}, {"date": "2012-03-06", "close": 1.12518, "volume": 110175.0}, {"date": "2012-03-07", "close": 1.05609, "volume": 315488.0}, {"date": "2012-03-08", "close": 1.061025, "volume": 133232.0}, {"date": "2012-03-09", "close": 1.07583, "volume": 160014.0}, {"date": "2012-03-12", "close": 1.07583, "volume": 61863.0}, {"date": "2012-03-13", "close": 1.120245, "volume": 125588.0}, {"date": "2012-03-14", "close": 1.120245, "volume": 207535.0}, {"date": "2012-03-15", "close": 1.0857, "volume": 102982.0}, {"date": "2012-03-16", "close": 1.12518, "volume": 90016.0}, {"date": "2012-03-19", "close": 1.130115, "volume": 93469.0}, {"date": "2012-03-20", "close": 1.11531, "volume": 69811.0}, {"date": "2012-03-21", "close": 1.120245, "volume": 134273.0}, {"date": "2012-03-22", "close": 1.12518, "volume": 285504.0}, {"date": "2012-03-23", "close": 1.09557, "volume": 147592.0}, {"date": "2012-03-26", "close": 1.110375, "volume": 87930.0}, {"date": "2012-03-27", "close": 1.120245, "volume": 234009.0}, {"date": "2012-03-28", "close": 1.139985, "volume": 167863.0}, {"date": "2012-03-29", "close": 1.130115, "volume": 86132.0}, {"date": "2012-03-30", "close": 1.130115, "volume": 419198.0}, {"date": "2012-04-02", "close": 1.159725, "volume": 263689.0}, {"date": "2012-04-03", "close": 1.16466, "volume": 218404.0}, {"date": "2012-04-04", "close": 1.14492, "volume": 108132.0}, {"date": "2012-04-05", "close": 1.130115, "volume": 116032.0}, {"date": "2012-04-10", "close": 1.139985, "volume": 206134.0}, {"date": "2012-04-11", "close": 1.09557, "volume": 301235.0}, {"date": "2012-04-12", "close": 1.09557, "volume": 116220.0}, {"date": "2012-04-13", "close": 1.110375, "volume": 106141.0}, {"date": "2012-04-16", "close": 1.13505, "volume": 120262.0}, {"date": "2012-04-17", "close": 1.110375, "volume": 69220.0}, {"date": "2012-04-18", "close": 1.139985, "volume": 90871.0}, {"date": "2012-04-19", "close": 1.15479, "volume": 117969.0}, {"date": "2012-04-20", "close": 1.139985, "volume": 42151.0}, {"date": "2012-04-23", "close": 1.139985, "volume": 96905.0}, {"date": "2012-04-24", "close": 1.13505, "volume": 144851.0}, {"date": "2012-04-26", "close": 1.14492, "volume": 77098.0}, {"date": "2012-04-27", "close": 1.139985, "volume": 187715.0}, {"date": "2012-04-30", "close": 1.16466, "volume": 199798.0}, {"date": "2012-05-01", "close": 1.169595, "volume": 136819.0}, {"date": "2012-05-02", "close": 1.17453, "volume": 142321.0}, {"date": "2012-05-03", "close": 1.16466, "volume": 179784.0}, {"date": "2012-05-04", "close": 1.139985, "volume": 110682.0}, {"date": "2012-05-07", "close": 1.100505, "volume": 309280.0}, {"date": "2012-05-08", "close": 1.130115, "volume": 124651.0}, {"date": "2012-05-09", "close": 1.10544, "volume": 308954.0}, {"date": "2012-05-10", "close": 1.0857, "volume": 176116.0}, {"date": "2012-05-11", "close": 1.0857, "volume": 161171.0}, {"date": "2012-05-14", "close": 1.0857, "volume": 247162.0}, {"date": "2012-05-15", "close": 1.03635, "volume": 455538.0}, {"date": "2012-05-16", "close": 1.00674, "volume": 434348.0}, {"date": "2012-05-17", "close": 0.987, "volume": 238156.0}, {"date": "2012-05-18", "close": 0.95739, "volume": 431431.0}, {"date": "2012-05-21", "close": 0.95739, "volume": 390037.0}, {"date": "2012-05-22", "close": 1.021545, "volume": 114382.0}, {"date": "2012-05-23", "close": 1.01661, "volume": 90857.0}, {"date": "2012-05-24", "close": 1.01661, "volume": 2213.0}, {"date": "2012-05-25", "close": 0.95739, "volume": 145542.0}, {"date": "2012-05-28", "close": 0.96726, "volume": 82566.0}, {"date": "2012-05-29", "close": 0.972195, "volume": 246829.0}, {"date": "2012-05-30", "close": 0.987, "volume": 152399.0}, {"date": "2012-05-31", "close": 0.97713, "volume": 41308.0}, {"date": "2012-06-01", "close": 0.97713, "volume": 123623.0}, {"date": "2012-06-04", "close": 0.95739, "volume": 191728.0}, {"date": "2012-06-05", "close": 0.96726, "volume": 241337.0}, {"date": "2012-06-06", "close": 0.94752, "volume": 93203.0}, {"date": "2012-06-07", "close": 0.97713, "volume": 176626.0}, {"date": "2012-06-08", "close": 0.972195, "volume": 73390.0}, {"date": "2012-06-12", "close": 0.95739, "volume": 136697.0}, {"date": "2012-06-13", "close": 0.95739, "volume": 29301.0}, {"date": "2012-06-14", "close": 0.95739, "volume": 93301.0}, {"date": "2012-06-15", "close": 0.95739, "volume": 59859.0}, {"date": "2012-06-18", "close": 0.96726, "volume": 267049.0}, {"date": "2012-06-19", "close": 0.95739, "volume": 101818.0}, {"date": "2012-06-20", "close": 0.96726, "volume": 202150.0}, {"date": "2012-06-21", "close": 0.96726, "volume": 148583.0}, {"date": "2012-06-22", "close": 0.952455, "volume": 113097.0}, {"date": "2012-06-25", "close": 0.94752, "volume": 45875.0}, {"date": "2012-06-26", "close": 0.94752, "volume": 131098.0}, {"date": "2012-06-27", "close": 0.962325, "volume": 21125.0}, {"date": "2012-06-28", "close": 0.96726, "volume": 102093.0}, {"date": "2012-06-29", "close": 0.97713, "volume": 100000.0}, {"date": "2012-07-02", "close": 1.001805, "volume": 165317.0}, {"date": "2012-07-03", "close": 0.987, "volume": 142732.0}, {"date": "2012-07-04", "close": 1.011675, "volume": 333515.0}, {"date": "2012-07-05", "close": 1.01661, "volume": 61057.0}, {"date": "2012-07-06", "close": 1.011675, "volume": 159630.0}, {"date": "2012-07-09", "close": 1.00674, "volume": 38501.0}, {"date": "2012-07-10", "close": 0.991935, "volume": 43464.0}, {"date": "2012-07-11", "close": 0.987, "volume": 97613.0}, {"date": "2012-07-12", "close": 0.982065, "volume": 107800.0}, {"date": "2012-07-13", "close": 0.991935, "volume": 65680.0}, {"date": "2012-07-16", "close": 1.00674, "volume": 173922.0}, {"date": "2012-07-17", "close": 1.00674, "volume": 50203.0}, {"date": "2012-07-18", "close": 0.987, "volume": 142077.0}, {"date": "2012-07-19", "close": 0.987, "volume": 288247.0}, {"date": "2012-07-20", "close": 0.987, "volume": 121303.0}, {"date": "2012-07-23", "close": 0.97713, "volume": 36607.0}, {"date": "2012-07-24", "close": 0.982065, "volume": 56759.0}, {"date": "2012-07-25", "close": 0.972195, "volume": 59676.0}, {"date": "2012-07-26", "close": 0.982065, "volume": 28006.0}, {"date": "2012-07-27", "close": 0.987, "volume": 240820.0}, {"date": "2012-07-30", "close": 0.982065, "volume": 131616.0}, {"date": "2012-07-31", "close": 0.982065, "volume": 71604.0}, {"date": "2012-08-01", "close": 0.987, "volume": 130819.0}, {"date": "2012-08-02", "close": 0.987, "volume": 83072.0}, {"date": "2012-08-03", "close": 0.972195, "volume": 117425.0}, {"date": "2012-08-06", "close": 0.987, "volume": 256128.0}, {"date": "2012-08-07", "close": 0.99687, "volume": 264297.0}, {"date": "2012-08-08", "close": 0.982065, "volume": 278589.0}, {"date": "2012-08-09", "close": 0.987, "volume": 85804.0}, {"date": "2012-08-10", "close": 0.987, "volume": 167530.0}, {"date": "2012-08-13", "close": 0.96726, "volume": 349047.0}, {"date": "2012-08-14", "close": 0.96726, "volume": 205782.0}, {"date": "2012-08-15", "close": 0.96726, "volume": 136631.0}, {"date": "2012-08-16", "close": 0.97713, "volume": 242074.0}, {"date": "2012-08-17", "close": 0.982065, "volume": 181980.0}, {"date": "2012-08-20", "close": 0.97713, "volume": 265935.0}, {"date": "2012-08-21", "close": 1.00674, "volume": 128103.0}, {"date": "2012-08-22", "close": 1.01661, "volume": 254180.0}, {"date": "2012-08-23", "close": 1.01661, "volume": 377682.0}, {"date": "2012-08-24", "close": 1.02648, "volume": 295162.0}, {"date": "2012-08-27", "close": 0.96726, "volume": 146685.0}, {"date": "2012-08-28", "close": 0.962325, "volume": 126891.0}, {"date": "2012-08-29", "close": 0.95739, "volume": 54842.0}, {"date": "2012-08-30", "close": 0.95739, "volume": 124594.0}, {"date": "2012-08-31", "close": 0.942585, "volume": 142424.0}, {"date": "2012-09-03", "close": 0.92778, "volume": 153965.0}, {"date": "2012-09-04", "close": 0.94752, "volume": 107155.0}, {"date": "2012-09-05", "close": 0.90804, "volume": 211796.0}, {"date": "2012-09-06", "close": 0.91791, "volume": 165025.0}, {"date": "2012-09-07", "close": 0.92778, "volume": 105723.0}, {"date": "2012-09-10", "close": 0.93765, "volume": 400042.0}, {"date": "2012-09-11", "close": 0.932715, "volume": 172676.0}, {"date": "2012-09-12", "close": 0.922845, "volume": 97362.0}, {"date": "2012-09-13", "close": 0.922845, "volume": 27861.0}, {"date": "2012-09-14", "close": 0.932715, "volume": 156661.0}, {"date": "2012-09-17", "close": 0.932715, "volume": 190443.0}, {"date": "2012-09-18", "close": 0.93765, "volume": 294566.0}, {"date": "2012-09-19", "close": 0.93765, "volume": 144174.0}, {"date": "2012-09-20", "close": 0.92778, "volume": 285204.0}, {"date": "2012-09-21", "close": 0.91791, "volume": 110208.0}, {"date": "2012-09-24", "close": 0.92778, "volume": 227784.0}, {"date": "2012-09-25", "close": 0.912975, "volume": 113028.0}, {"date": "2012-09-26", "close": 0.92778, "volume": 62995.0}, {"date": "2012-09-27", "close": 0.92778, "volume": 57568.0}, {"date": "2012-09-28", "close": 0.91791, "volume": 50058.0}, {"date": "2012-10-01", "close": 0.91791, "volume": 58331.0}, {"date": "2012-10-02", "close": 0.93765, "volume": 104486.0}, {"date": "2012-10-03", "close": 0.942585, "volume": 212941.0}, {"date": "2012-10-04", "close": 0.94752, "volume": 170860.0}, {"date": "2012-10-05", "close": 0.95739, "volume": 126106.0}, {"date": "2012-10-08", "close": 0.95739, "volume": 88468.0}, {"date": "2012-10-09", "close": 0.95739, "volume": 112044.0}, {"date": "2012-10-10", "close": 0.94752, "volume": 77405.0}, {"date": "2012-10-11", "close": 0.942585, "volume": 121813.0}, {"date": "2012-10-12", "close": 0.94752, "volume": 99332.0}, {"date": "2012-10-15", "close": 0.94752, "volume": 94567.0}, {"date": "2012-10-16", "close": 0.94752, "volume": 174954.0}, {"date": "2012-10-17", "close": 0.95739, "volume": 162534.0}, {"date": "2012-10-18", "close": 0.97713, "volume": 401398.0}, {"date": "2012-10-19", "close": 0.97713, "volume": 102806.0}, {"date": "2012-10-22", "close": 0.96726, "volume": 238329.0}, {"date": "2012-10-23", "close": 0.96726, "volume": 248418.0}, {"date": "2012-10-24", "close": 0.95739, "volume": 73990.0}, {"date": "2012-10-25", "close": 0.972195, "volume": 103341.0}, {"date": "2012-10-26", "close": 0.972195, "volume": 23709.0}, {"date": "2012-10-29", "close": 0.96726, "volume": 388523.0}, {"date": "2012-10-30", "close": 0.952455, "volume": 208719.0}, {"date": "2012-10-31", "close": 0.972195, "volume": 127478.0}, {"date": "2012-11-01", "close": 0.962325, "volume": 204845.0}, {"date": "2012-11-02", "close": 0.962325, "volume": 109737.0}, {"date": "2012-11-05", "close": 0.962325, "volume": 75289.0}, {"date": "2012-11-06", "close": 0.96726, "volume": 58272.0}, {"date": "2012-11-07", "close": 0.96726, "volume": 146570.0}, {"date": "2012-11-08", "close": 0.95739, "volume": 19137.0}, {"date": "2012-11-09", "close": 0.952455, "volume": 125630.0}, {"date": "2012-11-12", "close": 0.95739, "volume": 116613.0}, {"date": "2012-11-13", "close": 0.95739, "volume": 13676.0}, {"date": "2012-11-14", "close": 0.95739, "volume": 74830.0}, {"date": "2012-11-15", "close": 0.94752, "volume": 76923.0}, {"date": "2012-11-16", "close": 0.94752, "volume": 78633.0}, {"date": "2012-11-19", "close": 0.932715, "volume": 61431.0}, {"date": "2012-11-20", "close": 0.952455, "volume": 50133.0}, {"date": "2012-11-21", "close": 0.952455, "volume": 10614.0}, {"date": "2012-11-22", "close": 0.94752, "volume": 78888.0}, {"date": "2012-11-23", "close": 0.952455, "volume": 90040.0}, {"date": "2012-11-26", "close": 0.95739, "volume": 49821.0}, {"date": "2012-11-27", "close": 0.95739, "volume": 60096.0}, {"date": "2012-11-28", "close": 0.95739, "volume": 81062.0}, {"date": "2012-11-29", "close": 0.952455, "volume": 202602.0}, {"date": "2012-11-30", "close": 0.95739, "volume": 122492.0}, {"date": "2012-12-03", "close": 0.95739, "volume": 174511.0}, {"date": "2012-12-04", "close": 0.952455, "volume": 127725.0}, {"date": "2012-12-05", "close": 0.96726, "volume": 144319.0}, {"date": "2012-12-06", "close": 0.982065, "volume": 200306.0}, {"date": "2012-12-07", "close": 0.952455, "volume": 113989.0}, {"date": "2012-12-10", "close": 0.962325, "volume": 140426.0}, {"date": "2012-12-11", "close": 0.97713, "volume": 134988.0}, {"date": "2012-12-12", "close": 0.97713, "volume": 113065.0}, {"date": "2012-12-13", "close": 0.987, "volume": 252541.0}, {"date": "2012-12-14", "close": 0.982065, "volume": 73767.0}, {"date": "2012-12-17", "close": 0.96726, "volume": 59674.0}, {"date": "2012-12-18", "close": 0.97713, "volume": 84630.0}, {"date": "2012-12-19", "close": 0.987, "volume": 142126.0}, {"date": "2012-12-20", "close": 0.99687, "volume": 191313.0}, {"date": "2012-12-21", "close": 0.97713, "volume": 236697.0}, {"date": "2012-12-24", "close": 0.97713, "volume": 122652.0}, {"date": "2012-12-27", "close": 0.987, "volume": 182997.0}, {"date": "2012-12-28", "close": 0.987, "volume": 98546.0}, {"date": "2012-12-31", "close": 0.982065, "volume": 11146.0}, {"date": "2013-01-02", "close": 1.001805, "volume": 224918.0}, {"date": "2013-01-03", "close": 1.011675, "volume": 207944.0}, {"date": "2013-01-04", "close": 1.00674, "volume": 129221.0}, {"date": "2013-01-07", "close": 0.99687, "volume": 190463.0}, {"date": "2013-01-08", "close": 1.00674, "volume": 113054.0}, {"date": "2013-01-09", "close": 1.011675, "volume": 149276.0}, {"date": "2013-01-10", "close": 1.011675, "volume": 136557.0}, {"date": "2013-01-11", "close": 1.02648, "volume": 64314.0}, {"date": "2013-01-14", "close": 1.02648, "volume": 140562.0}, {"date": "2013-01-15", "close": 1.011675, "volume": 266014.0}, {"date": "2013-01-16", "close": 1.031415, "volume": 60019.0}, {"date": "2013-01-17", "close": 1.041285, "volume": 249337.0}, {"date": "2013-01-18", "close": 1.07583, "volume": 151756.0}, {"date": "2013-01-21", "close": 1.080765, "volume": 244285.0}, {"date": "2013-01-22", "close": 1.09557, "volume": 351558.0}, {"date": "2013-01-23", "close": 1.09557, "volume": 381323.0}, {"date": "2013-01-24", "close": 1.11531, "volume": 202847.0}, {"date": "2013-01-25", "close": 1.11531, "volume": 240401.0}, {"date": "2013-01-29", "close": 1.090635, "volume": 390478.0}, {"date": "2013-01-30", "close": 1.080765, "volume": 284625.0}, {"date": "2013-01-31", "close": 1.06596, "volume": 129287.0}, {"date": "2013-02-01", "close": 1.07583, "volume": 137460.0}, {"date": "2013-02-04", "close": 1.09557, "volume": 246634.0}, {"date": "2013-02-05", "close": 1.10544, "volume": 226560.0}, {"date": "2013-02-06", "close": 1.10544, "volume": 278311.0}, {"date": "2013-02-07", "close": 1.11531, "volume": 163938.0}, {"date": "2013-02-08", "close": 1.11531, "volume": 172164.0}, {"date": "2013-02-11", "close": 1.120245, "volume": 200438.0}, {"date": "2013-02-12", "close": 1.13505, "volume": 266790.0}, {"date": "2013-02-13", "close": 1.13505, "volume": 229029.0}, {"date": "2013-02-14", "close": 1.179465, "volume": 373912.0}, {"date": "2013-02-15", "close": 1.17453, "volume": 204175.0}, {"date": "2013-02-18", "close": 1.17453, "volume": 161911.0}, {"date": "2013-02-19", "close": 1.17453, "volume": 156668.0}, {"date": "2013-02-20", "close": 1.16466, "volume": 113924.0}, {"date": "2013-02-21", "close": 1.159725, "volume": 160415.0}, {"date": "2013-02-22", "close": 1.16466, "volume": 146960.0}, {"date": "2013-02-25", "close": 1.149855, "volume": 82853.0}, {"date": "2013-02-26", "close": 1.16466, "volume": 207118.0}, {"date": "2013-02-27", "close": 1.16466, "volume": 255562.0}, {"date": "2013-02-28", "close": 1.12518, "volume": 240050.0}, {"date": "2013-03-01", "close": 1.11531, "volume": 211565.0}, {"date": "2013-03-04", "close": 1.110375, "volume": 37840.0}, {"date": "2013-03-05", "close": 1.090635, "volume": 272743.0}, {"date": "2013-03-06", "close": 1.10544, "volume": 267412.0}, {"date": "2013-03-07", "close": 1.10544, "volume": 295948.0}, {"date": "2013-03-08", "close": 1.10544, "volume": 157096.0}, {"date": "2013-03-11", "close": 1.100505, "volume": 73458.0}, {"date": "2013-03-12", "close": 1.080765, "volume": 263231.0}, {"date": "2013-03-13", "close": 1.04622, "volume": 264966.0}, {"date": "2013-03-14", "close": 1.06596, "volume": 717254.0}, {"date": "2013-03-15", "close": 1.06596, "volume": 415624.0}, {"date": "2013-03-18", "close": 1.051155, "volume": 51908.0}, {"date": "2013-03-19", "close": 1.041285, "volume": 198094.0}, {"date": "2013-03-20", "close": 1.02648, "volume": 81633.0}, {"date": "2013-03-21", "close": 1.04622, "volume": 52967.0}, {"date": "2013-03-22", "close": 1.04622, "volume": 24228.0}, {"date": "2013-03-25", "close": 1.051155, "volume": 74048.0}, {"date": "2013-03-26", "close": 1.04622, "volume": 41902.0}, {"date": "2013-03-27", "close": 1.051155, "volume": 82782.0}, {"date": "2013-03-28", "close": 1.04622, "volume": 50977.0}, {"date": "2013-04-02", "close": 1.041285, "volume": 110086.0}, {"date": "2013-04-03", "close": 1.041285, "volume": 109034.0}, {"date": "2013-04-04", "close": 1.031415, "volume": 321640.0}, {"date": "2013-04-05", "close": 1.03635, "volume": 205044.0}, {"date": "2013-04-08", "close": 1.031415, "volume": 42351.0}, {"date": "2013-04-09", "close": 1.04622, "volume": 107290.0}, {"date": "2013-04-10", "close": 1.04622, "volume": 84974.0}, {"date": "2013-04-11", "close": 1.051155, "volume": 89091.0}, {"date": "2013-04-12", "close": 1.070895, "volume": 148114.0}, {"date": "2013-04-15", "close": 1.05609, "volume": 82150.0}, {"date": "2013-04-16", "close": 1.03635, "volume": 72857.0}, {"date": "2013-04-17", "close": 1.03635, "volume": 34752.0}, {"date": "2013-04-18", "close": 1.00674, "volume": 217232.0}, {"date": "2013-04-19", "close": 1.00674, "volume": 118196.0}, {"date": "2013-04-22", "close": 1.011675, "volume": 105574.0}, {"date": "2013-04-23", "close": 1.011675, "volume": 63294.0}, {"date": "2013-04-24", "close": 1.021545, "volume": 93671.0}, {"date": "2013-04-26", "close": 1.01661, "volume": 50840.0}, {"date": "2013-04-29", "close": 1.02648, "volume": 106258.0}, {"date": "2013-04-30", "close": 1.02648, "volume": 200810.0}, {"date": "2013-05-01", "close": 1.04622, "volume": 221422.0}, {"date": "2013-05-02", "close": 1.031415, "volume": 99628.0}, {"date": "2013-05-03", "close": 1.04622, "volume": 131554.0}, {"date": "2013-05-06", "close": 1.041285, "volume": 20644.0}, {"date": "2013-05-07", "close": 1.03635, "volume": 145338.0}, {"date": "2013-05-08", "close": 1.041285, "volume": 114892.0}, {"date": "2013-05-09", "close": 1.041285, "volume": 205150.0}, {"date": "2013-05-10", "close": 1.04622, "volume": 167648.0}, {"date": "2013-05-13", "close": 1.03635, "volume": 172508.0}, {"date": "2013-05-14", "close": 1.03635, "volume": 37312.0}, {"date": "2013-05-15", "close": 1.03635, "volume": 105479.0}, {"date": "2013-05-16", "close": 1.02648, "volume": 36359.0}, {"date": "2013-05-17", "close": 1.04622, "volume": 96634.0}, {"date": "2013-05-20", "close": 1.05609, "volume": 141775.0}, {"date": "2013-05-21", "close": 1.03635, "volume": 103026.0}, {"date": "2013-05-22", "close": 1.031415, "volume": 221350.0}, {"date": "2013-05-23", "close": 1.021545, "volume": 244790.0}, {"date": "2013-05-24", "close": 1.00674, "volume": 405555.0}, {"date": "2013-05-27", "close": 0.987, "volume": 63597.0}, {"date": "2013-05-28", "close": 1.001805, "volume": 52059.0}, {"date": "2013-05-29", "close": 1.00674, "volume": 41377.0}, {"date": "2013-05-30", "close": 1.001805, "volume": 23261.0}, {"date": "2013-05-31", "close": 0.987, "volume": 112462.0}, {"date": "2013-06-03", "close": 0.97713, "volume": 80032.0}, {"date": "2013-06-04", "close": 0.982065, "volume": 130212.0}, {"date": "2013-06-05", "close": 0.97713, "volume": 121915.0}, {"date": "2013-06-06", "close": 0.96726, "volume": 184145.0}, {"date": "2013-06-07", "close": 0.95739, "volume": 147076.0}, {"date": "2013-06-11", "close": 0.962325, "volume": 20006.0}, {"date": "2013-06-12", "close": 0.95739, "volume": 284197.0}, {"date": "2013-06-13", "close": 0.94752, "volume": 154589.0}, {"date": "2013-06-14", "close": 0.94752, "volume": 96402.0}, {"date": "2013-06-17", "close": 0.952455, "volume": 79060.0}, {"date": "2013-06-18", "close": 0.95739, "volume": 48821.0}, {"date": "2013-06-19", "close": 0.96726, "volume": 171089.0}, {"date": "2013-06-20", "close": 0.962325, "volume": 91183.0}, {"date": "2013-06-21", "close": 0.962325, "volume": 60787.0}, {"date": "2013-06-24", "close": 0.942585, "volume": 131718.0}, {"date": "2013-06-25", "close": 0.922845, "volume": 245262.0}, {"date": "2013-06-26", "close": 0.96726, "volume": 166442.0}, {"date": "2013-06-27", "close": 0.97713, "volume": 105624.0}, {"date": "2013-06-28", "close": 0.96726, "volume": 35805.0}, {"date": "2013-07-01", "close": 0.987, "volume": 158894.0}, {"date": "2013-07-02", "close": 0.97713, "volume": 38481.0}, {"date": "2013-07-03", "close": 0.99687, "volume": 75726.0}, {"date": "2013-07-04", "close": 0.97713, "volume": 28638.0}, {"date": "2013-07-05", "close": 0.96726, "volume": 32928.0}, {"date": "2013-07-08", "close": 0.96726, "volume": 108950.0}, {"date": "2013-07-09", "close": 0.972195, "volume": 64370.0}, {"date": "2013-07-10", "close": 0.982065, "volume": 158601.0}, {"date": "2013-07-11", "close": 0.99687, "volume": 61281.0}, {"date": "2013-07-12", "close": 1.03635, "volume": 227204.0}, {"date": "2013-07-15", "close": 1.01661, "volume": 69143.0}, {"date": "2013-07-16", "close": 1.01661, "volume": 221134.0}, {"date": "2013-07-17", "close": 1.00674, "volume": 162039.0}, {"date": "2013-07-18", "close": 0.99687, "volume": 127587.0}, {"date": "2013-07-19", "close": 0.987, "volume": 66421.0}, {"date": "2013-07-22", "close": 0.991935, "volume": 28096.0}, {"date": "2013-07-23", "close": 0.987, "volume": 101292.0}, {"date": "2013-07-24", "close": 1.001805, "volume": 49735.0}, {"date": "2013-07-25", "close": 0.99687, "volume": 50659.0}, {"date": "2013-07-26", "close": 0.991935, "volume": 28166.0}, {"date": "2013-07-29", "close": 1.001805, "volume": 91692.0}, {"date": "2013-07-30", "close": 0.987, "volume": 288750.0}, {"date": "2013-07-31", "close": 1.001805, "volume": 296586.0}, {"date": "2013-08-01", "close": 0.991935, "volume": 22345.0}, {"date": "2013-08-02", "close": 0.99687, "volume": 71935.0}, {"date": "2013-08-05", "close": 1.02648, "volume": 446623.0}, {"date": "2013-08-06", "close": 1.021545, "volume": 353381.0}, {"date": "2013-08-07", "close": 1.01661, "volume": 261681.0}, {"date": "2013-08-08", "close": 1.011675, "volume": 87534.0}, {"date": "2013-08-09", "close": 1.00674, "volume": 74332.0}, {"date": "2013-08-12", "close": 1.021545, "volume": 224527.0}, {"date": "2013-08-13", "close": 1.03635, "volume": 248059.0}, {"date": "2013-08-14", "close": 1.02648, "volume": 104863.0}, {"date": "2013-08-15", "close": 1.03635, "volume": 108529.0}, {"date": "2013-08-16", "close": 1.041285, "volume": 130990.0}, {"date": "2013-08-19", "close": 1.03635, "volume": 291677.0}, {"date": "2013-08-20", "close": 1.03635, "volume": 139019.0}, {"date": "2013-08-21", "close": 1.03635, "volume": 187713.0}, {"date": "2013-08-22", "close": 1.02648, "volume": 94632.0}, {"date": "2013-08-23", "close": 1.041285, "volume": 145162.0}, {"date": "2013-08-26", "close": 1.00674, "volume": 65766.0}, {"date": "2013-08-27", "close": 1.00674, "volume": 95622.0}, {"date": "2013-08-28", "close": 0.987, "volume": 89685.0}, {"date": "2013-08-29", "close": 0.99687, "volume": 160870.0}, {"date": "2013-08-30", "close": 0.99687, "volume": 147619.0}, {"date": "2013-09-02", "close": 0.99687, "volume": 69674.0}, {"date": "2013-09-03", "close": 1.001805, "volume": 453733.0}, {"date": "2013-09-04", "close": 1.00674, "volume": 211448.0}, {"date": "2013-09-05", "close": 1.01661, "volume": 124668.0}, {"date": "2013-09-06", "close": 1.02648, "volume": 82858.0}, {"date": "2013-09-09", "close": 1.03635, "volume": 62600.0}, {"date": "2013-09-10", "close": 1.041285, "volume": 66834.0}, {"date": "2013-09-11", "close": 1.041285, "volume": 66013.0}, {"date": "2013-09-12", "close": 1.041285, "volume": 132117.0}, {"date": "2013-09-13", "close": 1.03635, "volume": 121170.0}, {"date": "2013-09-16", "close": 1.04622, "volume": 115501.0}, {"date": "2013-09-17", "close": 1.03635, "volume": 132838.0}, {"date": "2013-09-18", "close": 1.02648, "volume": 121947.0}, {"date": "2013-09-19", "close": 1.03635, "volume": 128933.0}, {"date": "2013-09-20", "close": 1.02648, "volume": 163143.0}, {"date": "2013-09-23", "close": 1.03635, "volume": 37611.0}, {"date": "2013-09-24", "close": 1.02648, "volume": 103137.0}, {"date": "2013-09-25", "close": 1.02648, "volume": 258196.0}, {"date": "2013-09-26", "close": 1.01661, "volume": 52684.0}, {"date": "2013-09-27", "close": 1.031415, "volume": 137665.0}, {"date": "2013-09-30", "close": 1.01661, "volume": 52938.0}, {"date": "2013-10-01", "close": 1.03635, "volume": 601616.0}, {"date": "2013-10-02", "close": 1.05609, "volume": 291017.0}, {"date": "2013-10-03", "close": 1.051155, "volume": 165476.0}, {"date": "2013-10-04", "close": 1.04622, "volume": 146214.0}, {"date": "2013-10-07", "close": 1.02648, "volume": 68925.0}, {"date": "2013-10-08", "close": 1.031415, "volume": 108141.0}, {"date": "2013-10-09", "close": 1.03635, "volume": 178034.0}, {"date": "2013-10-10", "close": 1.04622, "volume": 209634.0}, {"date": "2013-10-11", "close": 1.061025, "volume": 140928.0}, {"date": "2013-10-14", "close": 1.0857, "volume": 126872.0}, {"date": "2013-10-15", "close": 1.080765, "volume": 105075.0}, {"date": "2013-10-16", "close": 1.061025, "volume": 186378.0}, {"date": "2013-10-17", "close": 1.100505, "volume": 320813.0}, {"date": "2013-10-18", "close": 1.10544, "volume": 104103.0}, {"date": "2013-10-21", "close": 1.110375, "volume": 411956.0}, {"date": "2013-10-22", "close": 1.130115, "volume": 159340.0}, {"date": "2013-10-23", "close": 1.11531, "volume": 125452.0}, {"date": "2013-10-24", "close": 1.110375, "volume": 142583.0}, {"date": "2013-10-25", "close": 1.110375, "volume": 127222.0}, {"date": "2013-10-28", "close": 1.12518, "volume": 271417.0}, {"date": "2013-10-29", "close": 1.100505, "volume": 121017.0}, {"date": "2013-10-30", "close": 1.100505, "volume": 132710.0}, {"date": "2013-10-31", "close": 1.09557, "volume": 74664.0}, {"date": "2013-11-01", "close": 1.120245, "volume": 89336.0}, {"date": "2013-11-04", "close": 1.110375, "volume": 78040.0}, {"date": "2013-11-05", "close": 1.120245, "volume": 59189.0}, {"date": "2013-11-06", "close": 1.09557, "volume": 122777.0}, {"date": "2013-11-07", "close": 1.10544, "volume": 71496.0}, {"date": "2013-11-08", "close": 1.11531, "volume": 127438.0}, {"date": "2013-11-11", "close": 1.120245, "volume": 129202.0}, {"date": "2013-11-12", "close": 1.10544, "volume": 133195.0}, {"date": "2013-11-13", "close": 1.100505, "volume": 120704.0}, {"date": "2013-11-14", "close": 1.0857, "volume": 98459.0}, {"date": "2013-11-15", "close": 1.07583, "volume": 362123.0}, {"date": "2013-11-18", "close": 1.06596, "volume": 155901.0}, {"date": "2013-11-19", "close": 1.080765, "volume": 81219.0}, {"date": "2013-11-20", "close": 1.080765, "volume": 240583.0}, {"date": "2013-11-21", "close": 1.0857, "volume": 141935.0}, {"date": "2013-11-22", "close": 1.0857, "volume": 121034.0}, {"date": "2013-11-25", "close": 1.0857, "volume": 363334.0}, {"date": "2013-11-26", "close": 1.06596, "volume": 230828.0}, {"date": "2013-11-27", "close": 1.06596, "volume": 116076.0}, {"date": "2013-11-28", "close": 1.070895, "volume": 158113.0}, {"date": "2013-11-29", "close": 1.05609, "volume": 174041.0}, {"date": "2013-12-02", "close": 1.061025, "volume": 291253.0}, {"date": "2013-12-03", "close": 1.051155, "volume": 121224.0}, {"date": "2013-12-04", "close": 1.04622, "volume": 199553.0}, {"date": "2013-12-05", "close": 1.031415, "volume": 120968.0}, {"date": "2013-12-06", "close": 1.031415, "volume": 108998.0}, {"date": "2013-12-09", "close": 1.011675, "volume": 214698.0}, {"date": "2013-12-10", "close": 1.02648, "volume": 213347.0}, {"date": "2013-12-11", "close": 0.987, "volume": 392003.0}, {"date": "2013-12-12", "close": 0.987, "volume": 117826.0}, {"date": "2013-12-13", "close": 0.99687, "volume": 518541.0}, {"date": "2013-12-16", "close": 1.001805, "volume": 147581.0}, {"date": "2013-12-17", "close": 1.00674, "volume": 187945.0}, {"date": "2013-12-18", "close": 1.00674, "volume": 303463.0}, {"date": "2013-12-19", "close": 0.991935, "volume": 245390.0}, {"date": "2013-12-20", "close": 1.011675, "volume": 166000.0}, {"date": "2013-12-23", "close": 1.031415, "volume": 175531.0}, {"date": "2013-12-24", "close": 1.031415, "volume": 102755.0}, {"date": "2013-12-27", "close": 1.03635, "volume": 64843.0}, {"date": "2013-12-30", "close": 1.041285, "volume": 14693.0}, {"date": "2013-12-31", "close": 1.041285, "volume": 68776.0}, {"date": "2014-01-02", "close": 1.05609, "volume": 92219.0}, {"date": "2014-01-03", "close": 1.04622, "volume": 96615.0}, {"date": "2014-01-06", "close": 1.04622, "volume": 74871.0}, {"date": "2014-01-07", "close": 1.04622, "volume": 60142.0}, {"date": "2014-01-08", "close": 1.05609, "volume": 95454.0}, {"date": "2014-01-09", "close": 1.05609, "volume": 105249.0}, {"date": "2014-01-10", "close": 1.05609, "volume": 77987.0}, {"date": "2014-01-13", "close": 1.05609, "volume": 40527.0}, {"date": "2014-01-14", "close": 1.051155, "volume": 99273.0}, {"date": "2014-01-15", "close": 1.061025, "volume": 226774.0}, {"date": "2014-01-16", "close": 1.070895, "volume": 73418.0}, {"date": "2014-01-17", "close": 1.061025, "volume": 105595.0}, {"date": "2014-01-20", "close": 1.051155, "volume": 150855.0}, {"date": "2014-01-21", "close": 1.05609, "volume": 56374.0}, {"date": "2014-01-22", "close": 1.05609, "volume": 211761.0}, {"date": "2014-01-23", "close": 1.05609, "volume": 156562.0}, {"date": "2014-01-24", "close": 1.03635, "volume": 418543.0}, {"date": "2014-01-28", "close": 1.01661, "volume": 259956.0}, {"date": "2014-01-29", "close": 1.02648, "volume": 40527.0}, {"date": "2014-01-30", "close": 1.021545, "volume": 176972.0}, {"date": "2014-01-31", "close": 1.01661, "volume": 186832.0}, {"date": "2014-02-03", "close": 1.01661, "volume": 73075.0}, {"date": "2014-02-04", "close": 0.99687, "volume": 162974.0}, {"date": "2014-02-05", "close": 0.99687, "volume": 222363.0}, {"date": "2014-02-06", "close": 1.021545, "volume": 132084.0}, {"date": "2014-02-07", "close": 1.03635, "volume": 166178.0}, {"date": "2014-02-10", "close": 1.03635, "volume": 110363.0}, {"date": "2014-02-11", "close": 1.04622, "volume": 273864.0}, {"date": "2014-02-12", "close": 1.04622, "volume": 293188.0}, {"date": "2014-02-13", "close": 1.03635, "volume": 78688.0}, {"date": "2014-02-14", "close": 1.03635, "volume": 244164.0}, {"date": "2014-02-17", "close": 1.04622, "volume": 161317.0}, {"date": "2014-02-18", "close": 1.051155, "volume": 75639.0}, {"date": "2014-02-19", "close": 1.03635, "volume": 149235.0}, {"date": "2014-02-20", "close": 1.04622, "volume": 81903.0}, {"date": "2014-02-21", "close": 1.041285, "volume": 179132.0}, {"date": "2014-02-24", "close": 1.04622, "volume": 510695.0}, {"date": "2014-02-25", "close": 1.05609, "volume": 85798.0}, {"date": "2014-02-26", "close": 1.061025, "volume": 152103.0}, {"date": "2014-02-27", "close": 1.061025, "volume": 181170.0}, {"date": "2014-02-28", "close": 1.061025, "volume": 55803.0}, {"date": "2014-03-03", "close": 1.05609, "volume": 384610.0}, {"date": "2014-03-04", "close": 1.05609, "volume": 173214.0}, {"date": "2014-03-05", "close": 1.06596, "volume": 6141552.0}, {"date": "2014-03-06", "close": 1.070895, "volume": 177657.0}, {"date": "2014-03-07", "close": 1.02648, "volume": 158130.0}, {"date": "2014-03-10", "close": 1.021545, "volume": 60822.0}, {"date": "2014-03-11", "close": 1.021545, "volume": 211058.0}, {"date": "2014-03-12", "close": 1.011675, "volume": 191810.0}, {"date": "2014-03-13", "close": 1.02648, "volume": 283813.0}, {"date": "2014-03-14", "close": 1.021545, "volume": 149789.0}, {"date": "2014-03-17", "close": 1.011675, "volume": 157497.0}, {"date": "2014-03-18", "close": 1.031415, "volume": 217215.0}, {"date": "2014-03-19", "close": 1.041285, "volume": 190659.0}, {"date": "2014-03-20", "close": 1.021545, "volume": 51290.0}, {"date": "2014-03-21", "close": 1.031415, "volume": 55966.0}, {"date": "2014-03-24", "close": 1.021545, "volume": 141881.0}, {"date": "2014-03-25", "close": 1.02648, "volume": 126339.0}, {"date": "2014-03-26", "close": 1.021545, "volume": 130328.0}, {"date": "2014-03-27", "close": 1.01661, "volume": 106723.0}, {"date": "2014-03-28", "close": 1.021545, "volume": 62989.0}, {"date": "2014-03-31", "close": 1.011675, "volume": 213281.0}, {"date": "2014-04-01", "close": 1.01661, "volume": 205006.0}, {"date": "2014-04-02", "close": 1.021545, "volume": 203373.0}, {"date": "2014-04-03", "close": 1.01661, "volume": 194101.0}, {"date": "2014-04-04", "close": 1.02648, "volume": 159971.0}, {"date": "2014-04-07", "close": 1.01661, "volume": 178135.0}, {"date": "2014-04-08", "close": 1.01661, "volume": 153525.0}, {"date": "2014-04-09", "close": 1.021545, "volume": 128825.0}, {"date": "2014-04-10", "close": 1.031415, "volume": 296322.0}, {"date": "2014-04-11", "close": 1.011675, "volume": 188970.0}, {"date": "2014-04-14", "close": 1.001805, "volume": 136822.0}, {"date": "2014-04-15", "close": 1.01661, "volume": 501859.0}, {"date": "2014-04-16", "close": 1.001805, "volume": 819482.0}, {"date": "2014-04-17", "close": 1.011675, "volume": 703181.0}, {"date": "2014-04-22", "close": 1.00674, "volume": 178316.0}, {"date": "2014-04-23", "close": 1.011675, "volume": 184827.0}, {"date": "2014-04-24", "close": 1.01661, "volume": 165468.0}, {"date": "2014-04-28", "close": 1.001805, "volume": 214799.0}, {"date": "2014-04-29", "close": 1.00674, "volume": 338369.0}, {"date": "2014-04-30", "close": 0.99687, "volume": 298562.0}, {"date": "2014-05-01", "close": 0.99687, "volume": 211905.0}, {"date": "2014-05-02", "close": 0.99687, "volume": 271055.0}, {"date": "2014-05-05", "close": 0.99687, "volume": 279712.0}, {"date": "2014-05-06", "close": 0.99687, "volume": 178494.0}, {"date": "2014-05-07", "close": 0.982065, "volume": 152470.0}, {"date": "2014-05-08", "close": 0.982065, "volume": 208725.0}, {"date": "2014-05-09", "close": 0.982065, "volume": 138018.0}, {"date": "2014-05-12", "close": 0.97713, "volume": 252759.0}, {"date": "2014-05-13", "close": 0.982065, "volume": 215676.0}, {"date": "2014-05-14", "close": 0.987, "volume": 296691.0}, {"date": "2014-05-15", "close": 0.991935, "volume": 93800.0}, {"date": "2014-05-16", "close": 0.991935, "volume": 255066.0}, {"date": "2014-05-19", "close": 0.987, "volume": 332646.0}, {"date": "2014-05-20", "close": 0.991935, "volume": 263689.0}, {"date": "2014-05-21", "close": 0.991935, "volume": 259431.0}, {"date": "2014-05-22", "close": 0.991935, "volume": 317802.0}, {"date": "2014-05-23", "close": 0.991935, "volume": 117878.0}, {"date": "2014-05-26", "close": 0.991935, "volume": 280429.0}, {"date": "2014-05-27", "close": 0.99687, "volume": 102281.0}, {"date": "2014-05-28", "close": 1.001805, "volume": 193749.0}, {"date": "2014-05-29", "close": 1.001805, "volume": 254632.0}, {"date": "2014-05-30", "close": 0.99687, "volume": 273312.0}, {"date": "2014-06-02", "close": 1.00674, "volume": 235479.0}, {"date": "2014-06-03", "close": 0.99687, "volume": 389504.0}, {"date": "2014-06-04", "close": 1.001805, "volume": 173457.0}, {"date": "2014-06-05", "close": 0.99687, "volume": 49371.0}, {"date": "2014-06-06", "close": 1.001805, "volume": 158933.0}, {"date": "2014-06-10", "close": 1.001805, "volume": 175804.0}, {"date": "2014-06-11", "close": 1.001805, "volume": 38333.0}, {"date": "2014-06-12", "close": 1.001805, "volume": 240616.0}, {"date": "2014-06-13", "close": 0.991935, "volume": 392495.0}, {"date": "2014-06-16", "close": 0.991935, "volume": 407489.0}, {"date": "2014-06-17", "close": 0.987, "volume": 228133.0}, {"date": "2014-06-18", "close": 0.987, "volume": 158035.0}, {"date": "2014-06-19", "close": 1.001805, "volume": 161811.0}, {"date": "2014-06-20", "close": 1.00674, "volume": 316359.0}, {"date": "2014-06-23", "close": 1.001805, "volume": 257110.0}, {"date": "2014-06-24", "close": 0.987, "volume": 621516.0}, {"date": "2014-06-25", "close": 0.99687, "volume": 19939.0}, {"date": "2014-06-26", "close": 1.001805, "volume": 203679.0}, {"date": "2014-06-27", "close": 1.00674, "volume": 246535.0}, {"date": "2014-06-30", "close": 1.011675, "volume": 123236.0}, {"date": "2014-07-01", "close": 1.01661, "volume": 138294.0}, {"date": "2014-07-02", "close": 1.021545, "volume": 132258.0}, {"date": "2014-07-03", "close": 1.01661, "volume": 326078.0}, {"date": "2014-07-04", "close": 1.021545, "volume": 190112.0}, {"date": "2014-07-07", "close": 1.021545, "volume": 168977.0}, {"date": "2014-07-08", "close": 1.03635, "volume": 120262.0}, {"date": "2014-07-09", "close": 1.03635, "volume": 186075.0}, {"date": "2014-07-10", "close": 1.04622, "volume": 111865.0}, {"date": "2014-07-11", "close": 1.05609, "volume": 156945.0}, {"date": "2014-07-14", "close": 1.04622, "volume": 120597.0}, {"date": "2014-07-15", "close": 1.04622, "volume": 252042.0}, {"date": "2014-07-16", "close": 1.04622, "volume": 168279.0}, {"date": "2014-07-17", "close": 1.04622, "volume": 168967.0}, {"date": "2014-07-18", "close": 1.03635, "volume": 162155.0}, {"date": "2014-07-21", "close": 1.061025, "volume": 152649.0}, {"date": "2014-07-22", "close": 1.06596, "volume": 159406.0}, {"date": "2014-07-23", "close": 1.05609, "volume": 250671.0}, {"date": "2014-07-24", "close": 1.061025, "volume": 224112.0}, {"date": "2014-07-25", "close": 1.05609, "volume": 444518.0}, {"date": "2014-07-28", "close": 1.051155, "volume": 413488.0}, {"date": "2014-07-29", "close": 1.05609, "volume": 278351.0}, {"date": "2014-07-30", "close": 1.070895, "volume": 323751.0}, {"date": "2014-07-31", "close": 1.06596, "volume": 217181.0}, {"date": "2014-08-01", "close": 1.080765, "volume": 324162.0}, {"date": "2014-08-04", "close": 1.0857, "volume": 193133.0}, {"date": "2014-08-05", "close": 1.07583, "volume": 121755.0}, {"date": "2014-08-06", "close": 1.100505, "volume": 306151.0}, {"date": "2014-08-07", "close": 1.0857, "volume": 145606.0}, {"date": "2014-08-08", "close": 1.070895, "volume": 181672.0}, {"date": "2014-08-11", "close": 1.0857, "volume": 282357.0}, {"date": "2014-08-12", "close": 1.100505, "volume": 142880.0}, {"date": "2014-08-13", "close": 1.11, "volume": 53853.0}, {"date": "2014-08-14", "close": 1.11, "volume": 112740.0}, {"date": "2014-08-15", "close": 1.13, "volume": 303653.0}, {"date": "2014-08-18", "close": 1.14, "volume": 443404.0}, {"date": "2014-08-19", "close": 1.17, "volume": 591397.0}, {"date": "2014-08-20", "close": 1.155, "volume": 241164.0}, {"date": "2014-08-21", "close": 1.16, "volume": 143600.0}, {"date": "2014-08-22", "close": 1.17, "volume": 195552.0}, {"date": "2014-08-25", "close": 1.165, "volume": 293890.0}, {"date": "2014-08-26", "close": 1.17, "volume": 274092.0}, {"date": "2014-08-27", "close": 1.175, "volume": 224820.0}, {"date": "2014-08-28", "close": 1.18, "volume": 541130.0}, {"date": "2014-08-29", "close": 1.185, "volume": 265218.0}, {"date": "2014-09-01", "close": 1.19, "volume": 255176.0}, {"date": "2014-09-02", "close": 1.19, "volume": 289571.0}, {"date": "2014-09-03", "close": 1.14, "volume": 296538.0}, {"date": "2014-09-04", "close": 1.13, "volume": 178641.0}, {"date": "2014-09-05", "close": 1.145, "volume": 100370.0}, {"date": "2014-09-08", "close": 1.135, "volume": 142411.0}, {"date": "2014-09-09", "close": 1.13, "volume": 172536.0}, {"date": "2014-09-10", "close": 1.13, "volume": 157923.0}, {"date": "2014-09-11", "close": 1.13, "volume": 177503.0}, {"date": "2014-09-12", "close": 1.115, "volume": 377459.0}, {"date": "2014-09-15", "close": 1.1, "volume": 317377.0}, {"date": "2014-09-16", "close": 1.1, "volume": 208202.0}, {"date": "2014-09-17", "close": 1.115, "volume": 81092.0}, {"date": "2014-09-18", "close": 1.125, "volume": 243469.0}, {"date": "2014-09-19", "close": 1.13, "volume": 163023.0}, {"date": "2014-09-22", "close": 1.12, "volume": 202092.0}, {"date": "2014-09-23", "close": 1.12, "volume": 95426.0}, {"date": "2014-09-24", "close": 1.085, "volume": 434839.0}, {"date": "2014-09-25", "close": 1.095, "volume": 214287.0}, {"date": "2014-09-26", "close": 1.08, "volume": 194783.0}, {"date": "2014-09-29", "close": 1.085, "volume": 184534.0}, {"date": "2014-09-30", "close": 1.075, "volume": 424056.0}, {"date": "2014-10-01", "close": 1.08, "volume": 294768.0}, {"date": "2014-10-02", "close": 1.07, "volume": 329430.0}, {"date": "2014-10-03", "close": 1.07, "volume": 329565.0}, {"date": "2014-10-06", "close": 1.065, "volume": 495813.0}, {"date": "2014-10-07", "close": 1.06, "volume": 198112.0}, {"date": "2014-10-08", "close": 1.05, "volume": 470052.0}, {"date": "2014-10-09", "close": 1.055, "volume": 125554.0}, {"date": "2014-10-10", "close": 1.035, "volume": 674087.0}, {"date": "2014-10-13", "close": 1.025, "volume": 333491.0}, {"date": "2014-10-14", "close": 1.04, "volume": 461140.0}, {"date": "2014-10-15", "close": 1.03, "volume": 344805.0}, {"date": "2014-10-16", "close": 1.03, "volume": 497512.0}, {"date": "2014-10-17", "close": 1.025, "volume": 653863.0}, {"date": "2014-10-20", "close": 1.03, "volume": 876534.0}, {"date": "2014-10-21", "close": 1.045, "volume": 100593.0}, {"date": "2014-10-22", "close": 1.06, "volume": 353608.0}, {"date": "2014-10-23", "close": 1.08, "volume": 267776.0}, {"date": "2014-10-24", "close": 1.085, "volume": 283331.0}, {"date": "2014-10-27", "close": 1.09, "volume": 548023.0}, {"date": "2014-10-28", "close": 1.075, "volume": 272885.0}, {"date": "2014-10-29", "close": 1.075, "volume": 202766.0}, {"date": "2014-10-30", "close": 1.08, "volume": 386844.0}, {"date": "2014-10-31", "close": 1.07, "volume": 250252.0}, {"date": "2014-11-03", "close": 1.07, "volume": 229349.0}, {"date": "2014-11-04", "close": 1.07, "volume": 132101.0}, {"date": "2014-11-05", "close": 1.065, "volume": 241215.0}, {"date": "2014-11-06", "close": 1.06, "volume": 296278.0}, {"date": "2014-11-07", "close": 1.075, "volume": 190573.0}, {"date": "2014-11-10", "close": 1.08, "volume": 57957.0}, {"date": "2014-11-11", "close": 1.085, "volume": 239392.0}, {"date": "2014-11-12", "close": 1.075, "volume": 109099.0}, {"date": "2014-11-13", "close": 1.075, "volume": 115062.0}, {"date": "2014-11-14", "close": 1.06, "volume": 291518.0}, {"date": "2014-11-17", "close": 1.065, "volume": 159998.0}, {"date": "2014-11-18", "close": 1.075, "volume": 40879.0}, {"date": "2014-11-19", "close": 1.065, "volume": 237925.0}, {"date": "2014-11-20", "close": 1.06, "volume": 225251.0}, {"date": "2014-11-21", "close": 1.065, "volume": 77213.0}, {"date": "2014-11-24", "close": 1.07, "volume": 160493.0}, {"date": "2014-11-25", "close": 1.065, "volume": 182617.0}, {"date": "2014-11-26", "close": 1.067, "volume": 269615.0}, {"date": "2014-11-27", "close": 1.07, "volume": 213956.0}, {"date": "2014-11-28", "close": 1.055, "volume": 357422.0}, {"date": "2014-12-01", "close": 1.04, "volume": 385454.0}, {"date": "2014-12-02", "close": 1.045, "volume": 256966.0}, {"date": "2014-12-03", "close": 1.05, "volume": 123527.0}, {"date": "2014-12-04", "close": 1.04, "volume": 280635.0}, {"date": "2014-12-05", "close": 1.035, "volume": 256658.0}, {"date": "2014-12-08", "close": 1.035, "volume": 324066.0}, {"date": "2014-12-09", "close": 1.035, "volume": 99763.0}, {"date": "2014-12-10", "close": 1.035, "volume": 264355.0}, {"date": "2014-12-11", "close": 1.025, "volume": 269340.0}, {"date": "2014-12-12", "close": 1.03, "volume": 84041.0}, {"date": "2014-12-15", "close": 1.025, "volume": 277760.0}, {"date": "2014-12-16", "close": 1.01, "volume": 278948.0}, {"date": "2014-12-17", "close": 1.025, "volume": 139695.0}, {"date": "2014-12-18", "close": 1.015, "volume": 278796.0}, {"date": "2014-12-19", "close": 1.045, "volume": 182563.0}, {"date": "2014-12-22", "close": 1.05, "volume": 241895.0}, {"date": "2014-12-23", "close": 1.05, "volume": 53316.0}, {"date": "2014-12-24", "close": 1.05, "volume": 68829.0}, {"date": "2014-12-29", "close": 1.045, "volume": 140769.0}, {"date": "2014-12-30", "close": 1.05, "volume": 81011.0}, {"date": "2014-12-31", "close": 1.045, "volume": 94889.0}, {"date": "2015-01-02", "close": 1.05, "volume": 95193.0}, {"date": "2015-01-05", "close": 1.05, "volume": 116423.0}, {"date": "2015-01-06", "close": 1.04, "volume": 269879.0}, {"date": "2015-01-07", "close": 1.045, "volume": 125433.0}, {"date": "2015-01-08", "close": 1.055, "volume": 122723.0}, {"date": "2015-01-09", "close": 1.065, "volume": 131562.0}, {"date": "2015-01-12", "close": 1.07, "volume": 215705.0}, {"date": "2015-01-13", "close": 1.07, "volume": 122855.0}, {"date": "2015-01-14", "close": 1.08, "volume": 219801.0}, {"date": "2015-01-15", "close": 1.07, "volume": 74503.0}, {"date": "2015-01-16", "close": 1.067, "volume": 88351.0}, {"date": "2015-01-19", "close": 1.06, "volume": 176468.0}, {"date": "2015-01-20", "close": 1.06, "volume": 120080.0}, {"date": "2015-01-21", "close": 1.065, "volume": 93290.0}, {"date": "2015-01-22", "close": 1.06, "volume": 137455.0}, {"date": "2015-01-23", "close": 1.06, "volume": 365537.0}, {"date": "2015-01-27", "close": 1.055, "volume": 444820.0}, {"date": "2015-01-28", "close": 1.06, "volume": 202561.0}, {"date": "2015-01-29", "close": 1.06, "volume": 83802.0}, {"date": "2015-01-30", "close": 1.06, "volume": 257620.0}, {"date": "2015-02-02", "close": 1.065, "volume": 111919.0}, {"date": "2015-02-03", "close": 1.07, "volume": 306431.0}, {"date": "2015-02-04", "close": 1.09, "volume": 290856.0}, {"date": "2015-02-05", "close": 1.085, "volume": 288347.0}, {"date": "2015-02-06", "close": 1.1, "volume": 111569.0}, {"date": "2015-02-09", "close": 1.1, "volume": 323182.0}, {"date": "2015-02-10", "close": 1.11, "volume": 221170.0}, {"date": "2015-02-11", "close": 1.1, "volume": 232273.0}, {"date": "2015-02-12", "close": 1.1, "volume": 480743.0}, {"date": "2015-02-13", "close": 1.065, "volume": 309917.0}, {"date": "2015-02-16", "close": 1.065, "volume": 207572.0}, {"date": "2015-02-17", "close": 1.06, "volume": 151210.0}, {"date": "2015-02-18", "close": 1.055, "volume": 247370.0}, {"date": "2015-02-19", "close": 1.055, "volume": 169892.0}, {"date": "2015-02-20", "close": 1.055, "volume": 206258.0}, {"date": "2015-02-23", "close": 1.055, "volume": 221732.0}, {"date": "2015-02-24", "close": 1.055, "volume": 164220.0}, {"date": "2015-02-25", "close": 1.055, "volume": 217892.0}, {"date": "2015-02-26", "close": 1.055, "volume": 229699.0}, {"date": "2015-02-27", "close": 1.05, "volume": 328008.0}, {"date": "2015-03-02", "close": 1.055, "volume": 123473.0}, {"date": "2015-03-03", "close": 1.075, "volume": 829518.0}, {"date": "2015-03-04", "close": 1.082, "volume": 463422.0}, {"date": "2015-03-05", "close": 1.085, "volume": 165025.0}, {"date": "2015-03-06", "close": 1.09, "volume": 209695.0}, {"date": "2015-03-09", "close": 1.065, "volume": 242071.0}, {"date": "2015-03-10", "close": 1.07, "volume": 121499.0}, {"date": "2015-03-11", "close": 1.06, "volume": 367221.0}, {"date": "2015-03-12", "close": 1.055, "volume": 319110.0}, {"date": "2015-03-13", "close": 1.055, "volume": 138200.0}, {"date": "2015-03-16", "close": 1.05, "volume": 303735.0}, {"date": "2015-03-17", "close": 1.045, "volume": 163471.0}, {"date": "2015-03-18", "close": 1.04, "volume": 340551.0}, {"date": "2015-03-19", "close": 1.045, "volume": 246408.0}, {"date": "2015-03-20", "close": 1.065, "volume": 253792.0}, {"date": "2015-03-23", "close": 1.06, "volume": 135895.0}, {"date": "2015-03-24", "close": 1.06, "volume": 214920.0}, {"date": "2015-03-25", "close": 1.06, "volume": 146926.0}, {"date": "2015-03-26", "close": 1.05, "volume": 212604.0}, {"date": "2015-03-27", "close": 1.06, "volume": 223516.0}, {"date": "2015-03-30", "close": 1.05, "volume": 159663.0}, {"date": "2015-03-31", "close": 1.08, "volume": 643853.0}, {"date": "2015-04-01", "close": 1.075, "volume": 83492.0}, {"date": "2015-04-02", "close": 1.08, "volume": 146947.0}, {"date": "2015-04-07", "close": 1.085, "volume": 327380.0}, {"date": "2015-04-08", "close": 1.095, "volume": 161409.0}, {"date": "2015-04-09", "close": 1.085, "volume": 74630.0}, {"date": "2015-04-10", "close": 1.09, "volume": 217421.0}, {"date": "2015-04-13", "close": 1.09, "volume": 197560.0}, {"date": "2015-04-14", "close": 1.09, "volume": 274006.0}, {"date": "2015-04-15", "close": 1.095, "volume": 138440.0}, {"date": "2015-04-16", "close": 1.09, "volume": 95807.0}, {"date": "2015-04-17", "close": 1.085, "volume": 58304.0}, {"date": "2015-04-20", "close": 1.075, "volume": 290136.0}, {"date": "2015-04-21", "close": 1.08, "volume": 280035.0}, {"date": "2015-04-22", "close": 1.08, "volume": 133590.0}, {"date": "2015-04-23", "close": 1.085, "volume": 77073.0}, {"date": "2015-04-24", "close": 1.09, "volume": 127748.0}, {"date": "2015-04-27", "close": 1.105, "volume": 343538.0}, {"date": "2015-04-28", "close": 1.095, "volume": 217191.0}, {"date": "2015-04-29", "close": 1.09, "volume": 69934.0}, {"date": "2015-04-30", "close": 1.08, "volume": 202206.0}, {"date": "2015-05-01", "close": 1.08, "volume": 120621.0}, {"date": "2015-05-04", "close": 1.08, "volume": 313051.0}, {"date": "2015-05-05", "close": 1.08, "volume": 294593.0}, {"date": "2015-05-06", "close": 1.08, "volume": 305047.0}, {"date": "2015-05-07", "close": 1.075, "volume": 91755.0}, {"date": "2015-05-08", "close": 1.07, "volume": 204724.0}, {"date": "2015-05-11", "close": 1.07, "volume": 91906.0}, {"date": "2015-05-12", "close": 1.075, "volume": 80059.0}, {"date": "2015-05-13", "close": 1.08, "volume": 103443.0}, {"date": "2015-05-14", "close": 1.07, "volume": 128754.0}, {"date": "2015-05-15", "close": 1.075, "volume": 53405.0}, {"date": "2015-05-18", "close": 1.075, "volume": 263802.0}, {"date": "2015-05-19", "close": 1.07, "volume": 88005.0}, {"date": "2015-05-20", "close": 1.08, "volume": 166741.0}, {"date": "2015-05-21", "close": 1.095, "volume": 479059.0}, {"date": "2015-05-22", "close": 1.095, "volume": 417557.0}, {"date": "2015-05-25", "close": 1.105, "volume": 167438.0}, {"date": "2015-05-26", "close": 1.115, "volume": 288967.0}, {"date": "2015-05-27", "close": 1.12, "volume": 205583.0}, {"date": "2015-05-28", "close": 1.12, "volume": 73933.0}, {"date": "2015-05-29", "close": 1.105, "volume": 281079.0}, {"date": "2015-06-01", "close": 1.095, "volume": 173756.0}, {"date": "2015-06-02", "close": 1.09, "volume": 198259.0}, {"date": "2015-06-03", "close": 1.085, "volume": 295913.0}, {"date": "2015-06-04", "close": 1.08, "volume": 139342.0}, {"date": "2015-06-05", "close": 1.085, "volume": 203300.0}, {"date": "2015-06-09", "close": 1.09, "volume": 213040.0}, {"date": "2015-06-10", "close": 1.08, "volume": 323306.0}, {"date": "2015-06-11", "close": 1.095, "volume": 129416.0}, {"date": "2015-06-12", "close": 1.08, "volume": 136859.0}, {"date": "2015-06-15", "close": 1.08, "volume": 95857.0}, {"date": "2015-06-16", "close": 1.07, "volume": 332465.0}, {"date": "2015-06-17", "close": 1.08, "volume": 54325.0}, {"date": "2015-06-18", "close": 1.085, "volume": 168661.0}, {"date": "2015-06-19", "close": 1.08, "volume": 90194.0}, {"date": "2015-06-22", "close": 1.07, "volume": 87320.0}, {"date": "2015-06-23", "close": 1.08, "volume": 111672.0}, {"date": "2015-06-24", "close": 1.095, "volume": 92255.0}, {"date": "2015-06-25", "close": 1.09, "volume": 145915.0}, {"date": "2015-06-26", "close": 1.085, "volume": 168703.0}, {"date": "2015-06-29", "close": 1.065, "volume": 270596.0}, {"date": "2015-06-30", "close": 1.075, "volume": 200198.0}, {"date": "2015-07-01", "close": 1.075, "volume": 121335.0}, {"date": "2015-07-02", "close": 1.085, "volume": 90005.0}, {"date": "2015-07-03", "close": 1.065, "volume": 169406.0}, {"date": "2015-07-06", "close": 1.055, "volume": 128684.0}, {"date": "2015-07-07", "close": 1.07, "volume": 121791.0}, {"date": "2015-07-08", "close": 1.055, "volume": 65544.0}, {"date": "2015-07-09", "close": 1.065, "volume": 169179.0}, {"date": "2015-07-10", "close": 1.06, "volume": 72190.0}, {"date": "2015-07-13", "close": 1.045, "volume": 425223.0}, {"date": "2015-07-14", "close": 1.045, "volume": 263331.0}, {"date": "2015-07-15", "close": 1.045, "volume": 156791.0}, {"date": "2015-07-16", "close": 1.05, "volume": 336475.0}, {"date": "2015-07-17", "close": 1.055, "volume": 235251.0}, {"date": "2015-07-20", "close": 1.065, "volume": 202097.0}, {"date": "2015-07-21", "close": 1.06, "volume": 79775.0}, {"date": "2015-07-22", "close": 1.06, "volume": 207915.0}, {"date": "2015-07-23", "close": 1.06, "volume": 251249.0}, {"date": "2015-07-24", "close": 1.055, "volume": 94212.0}, {"date": "2015-07-27", "close": 1.06, "volume": 300601.0}, {"date": "2015-07-28", "close": 1.055, "volume": 236031.0}, {"date": "2015-07-29", "close": 1.055, "volume": 109848.0}, {"date": "2015-07-30", "close": 1.065, "volume": 113984.0}, {"date": "2015-07-31", "close": 1.075, "volume": 206713.0}, {"date": "2015-08-03", "close": 1.065, "volume": 45192.0}, {"date": "2015-08-04", "close": 1.065, "volume": 253744.0}, {"date": "2015-08-05", "close": 1.075, "volume": 154741.0}, {"date": "2015-08-06", "close": 1.065, "volume": 292771.0}, {"date": "2015-08-07", "close": 1.06, "volume": 67023.0}, {"date": "2015-08-10", "close": 1.05, "volume": 274469.0}, {"date": "2015-08-11", "close": 1.05, "volume": 123622.0}, {"date": "2015-08-12", "close": 1.04, "volume": 281287.0}, {"date": "2015-08-13", "close": 1.05, "volume": 151328.0}, {"date": "2015-08-14", "close": 1.04, "volume": 156116.0}, {"date": "2015-08-17", "close": 1.035, "volume": 151626.0}, {"date": "2015-08-18", "close": 1.035, "volume": 112839.0}, {"date": "2015-08-19", "close": 1.045, "volume": 165745.0}, {"date": "2015-08-20", "close": 1.03, "volume": 69723.0}, {"date": "2015-08-21", "close": 1.03, "volume": 192305.0}, {"date": "2015-08-24", "close": 0.965, "volume": 731363.0}, {"date": "2015-08-25", "close": 0.985, "volume": 721017.0}, {"date": "2015-08-26", "close": 0.985, "volume": 92971.0}, {"date": "2015-08-27", "close": 1.0, "volume": 182439.0}, {"date": "2015-08-28", "close": 1.0, "volume": 126196.0}, {"date": "2015-08-31", "close": 0.975, "volume": 308219.0}, {"date": "2015-09-01", "close": 0.965, "volume": 247579.0}, {"date": "2015-09-02", "close": 0.97, "volume": 313711.0}, {"date": "2015-09-03", "close": 0.965, "volume": 212297.0}, {"date": "2015-09-04", "close": 0.96, "volume": 164170.0}, {"date": "2015-09-07", "close": 0.92, "volume": 152184.0}, {"date": "2015-09-08", "close": 0.94, "volume": 136075.0}, {"date": "2015-09-09", "close": 0.945, "volume": 214936.0}, {"date": "2015-09-10", "close": 0.935, "volume": 101243.0}, {"date": "2015-09-11", "close": 0.94, "volume": 68036.0}, {"date": "2015-09-14", "close": 0.94, "volume": 92908.0}, {"date": "2015-09-15", "close": 0.93, "volume": 21275.0}, {"date": "2015-09-16", "close": 0.925, "volume": 198390.0}, {"date": "2015-09-17", "close": 0.945, "volume": 60673.0}, {"date": "2015-09-18", "close": 0.935, "volume": 168930.0}, {"date": "2015-09-21", "close": 0.93, "volume": 111544.0}, {"date": "2015-09-22", "close": 0.925, "volume": 60752.0}, {"date": "2015-09-23", "close": 0.92, "volume": 92407.0}, {"date": "2015-09-24", "close": 0.925, "volume": 89010.0}, {"date": "2015-09-25", "close": 0.92, "volume": 72042.0}, {"date": "2015-09-28", "close": 0.935, "volume": 69650.0}, {"date": "2015-09-29", "close": 0.92, "volume": 162565.0}, {"date": "2015-09-30", "close": 0.915, "volume": 107886.0}, {"date": "2015-10-01", "close": 0.93, "volume": 90951.0}, {"date": "2015-10-02", "close": 0.92, "volume": 92835.0}, {"date": "2015-10-05", "close": 0.94, "volume": 80349.0}, {"date": "2015-10-06", "close": 0.945, "volume": 52436.0}, {"date": "2015-10-07", "close": 0.94, "volume": 111006.0}, {"date": "2015-10-08", "close": 0.95, "volume": 464348.0}, {"date": "2015-10-09", "close": 0.955, "volume": 92341.0}, {"date": "2015-10-12", "close": 0.95, "volume": 245250.0}, {"date": "2015-10-13", "close": 0.945, "volume": 92765.0}, {"date": "2015-10-14", "close": 0.94, "volume": 124575.0}, {"date": "2015-10-15", "close": 0.935, "volume": 558235.0}, {"date": "2015-10-16", "close": 0.945, "volume": 248586.0}, {"date": "2015-10-19", "close": 0.94, "volume": 104917.0}, {"date": "2015-10-20", "close": 0.94, "volume": 75727.0}, {"date": "2015-10-21", "close": 0.945, "volume": 121517.0}, {"date": "2015-10-22", "close": 0.937, "volume": 166753.0}, {"date": "2015-10-23", "close": 0.945, "volume": 131176.0}, {"date": "2015-10-26", "close": 0.945, "volume": 208326.0}, {"date": "2015-10-27", "close": 0.95, "volume": 162419.0}, {"date": "2015-10-28", "close": 0.95, "volume": 58959.0}, {"date": "2015-10-29", "close": 0.945, "volume": 150439.0}, {"date": "2015-10-30", "close": 0.94, "volume": 223094.0}, {"date": "2015-11-02", "close": 0.935, "volume": 99145.0}, {"date": "2015-11-03", "close": 0.945, "volume": 150167.0}, {"date": "2015-11-04", "close": 0.945, "volume": 154064.0}, {"date": "2015-11-05", "close": 0.95, "volume": 133479.0}, {"date": "2015-11-06", "close": 0.95, "volume": 84208.0}, {"date": "2015-11-09", "close": 0.935, "volume": 206130.0}, {"date": "2015-11-10", "close": 0.93, "volume": 141713.0}, {"date": "2015-11-11", "close": 0.925, "volume": 293740.0}, {"date": "2015-11-12", "close": 0.935, "volume": 323355.0}, {"date": "2015-11-13", "close": 0.91, "volume": 327191.0}, {"date": "2015-11-16", "close": 0.91, "volume": 137428.0}, {"date": "2015-11-17", "close": 0.93, "volume": 138769.0}, {"date": "2015-11-18", "close": 0.925, "volume": 135188.0}, {"date": "2015-11-19", "close": 0.935, "volume": 163350.0}, {"date": "2015-11-20", "close": 0.93, "volume": 154161.0}, {"date": "2015-11-23", "close": 0.93, "volume": 69502.0}, {"date": "2015-11-24", "close": 0.92, "volume": 343084.0}, {"date": "2015-11-25", "close": 0.925, "volume": 97084.0}, {"date": "2015-11-26", "close": 0.935, "volume": 288547.0}, {"date": "2015-11-27", "close": 0.925, "volume": 154173.0}, {"date": "2015-11-30", "close": 0.92, "volume": 225162.0}, {"date": "2015-12-01", "close": 0.94, "volume": 279123.0}, {"date": "2015-12-02", "close": 0.94, "volume": 135904.0}, {"date": "2015-12-03", "close": 0.95, "volume": 175736.0}, {"date": "2015-12-04", "close": 0.945, "volume": 254273.0}, {"date": "2015-12-07", "close": 0.94, "volume": 125328.0}, {"date": "2015-12-08", "close": 0.945, "volume": 130639.0}, {"date": "2015-12-09", "close": 0.945, "volume": 114091.0}, {"date": "2015-12-10", "close": 0.935, "volume": 180805.0}, {"date": "2015-12-11", "close": 0.935, "volume": 170260.0}, {"date": "2015-12-14", "close": 0.935, "volume": 251720.0}, {"date": "2015-12-15", "close": 0.94, "volume": 139052.0}, {"date": "2015-12-16", "close": 0.945, "volume": 220041.0}, {"date": "2015-12-17", "close": 0.945, "volume": 196099.0}, {"date": "2015-12-18", "close": 0.93, "volume": 592782.0}, {"date": "2015-12-21", "close": 0.93, "volume": 194076.0}, {"date": "2015-12-22", "close": 0.93, "volume": 217129.0}, {"date": "2015-12-23", "close": 0.93, "volume": 183872.0}, {"date": "2015-12-24", "close": 0.935, "volume": 249325.0}, {"date": "2015-12-29", "close": 0.95, "volume": 131769.0}, {"date": "2015-12-30", "close": 0.945, "volume": 134359.0}, {"date": "2015-12-31", "close": 0.95, "volume": 82384.0}, {"date": "2016-01-04", "close": 0.95, "volume": 89038.0}, {"date": "2016-01-05", "close": 0.94, "volume": 349870.0}, {"date": "2016-01-06", "close": 0.94, "volume": 402073.0}, {"date": "2016-01-07", "close": 0.955, "volume": 408186.0}, {"date": "2016-01-08", "close": 0.945, "volume": 159455.0}, {"date": "2016-01-11", "close": 0.93, "volume": 302637.0}, {"date": "2016-01-12", "close": 0.93, "volume": 129847.0}, {"date": "2016-01-13", "close": 0.93, "volume": 160160.0}, {"date": "2016-01-14", "close": 0.915, "volume": 245875.0}, {"date": "2016-01-15", "close": 0.925, "volume": 198666.0}, {"date": "2016-01-18", "close": 0.92, "volume": 271786.0}, {"date": "2016-01-19", "close": 0.905, "volume": 160372.0}, {"date": "2016-01-20", "close": 0.915, "volume": 373539.0}, {"date": "2016-01-21", "close": 0.91, "volume": 157747.0}, {"date": "2016-01-22", "close": 0.92, "volume": 353775.0}, {"date": "2016-01-25", "close": 0.935, "volume": 159648.0}, {"date": "2016-01-27", "close": 0.93, "volume": 245851.0}, {"date": "2016-01-28", "close": 0.94, "volume": 150478.0}, {"date": "2016-01-29", "close": 0.95, "volume": 251089.0}, {"date": "2016-02-01", "close": 0.95, "volume": 278230.0}, {"date": "2016-02-02", "close": 0.945, "volume": 229185.0}, {"date": "2016-02-03", "close": 0.94, "volume": 157271.0}, {"date": "2016-02-04", "close": 0.95, "volume": 359640.0}, {"date": "2016-02-05", "close": 0.95, "volume": 230770.0}, {"date": "2016-02-08", "close": 0.95, "volume": 303080.0}, {"date": "2016-02-09", "close": 0.945, "volume": 249487.0}, {"date": "2016-02-10", "close": 0.93, "volume": 304943.0}, {"date": "2016-02-11", "close": 0.925, "volume": 120354.0}, {"date": "2016-02-12", "close": 0.915, "volume": 192375.0}, {"date": "2016-02-15", "close": 0.92, "volume": 188468.0}, {"date": "2016-02-16", "close": 0.94, "volume": 151992.0}, {"date": "2016-02-17", "close": 0.93, "volume": 93360.0}, {"date": "2016-02-18", "close": 0.915, "volume": 333785.0}, {"date": "2016-02-19", "close": 0.91, "volume": 117345.0}, {"date": "2016-02-22", "close": 0.91, "volume": 142590.0}, {"date": "2016-02-23", "close": 0.92, "volume": 156787.0}, {"date": "2016-02-24", "close": 0.905, "volume": 355918.0}, {"date": "2016-02-25", "close": 0.9, "volume": 131245.0}, {"date": "2016-02-26", "close": 0.895, "volume": 213639.0}, {"date": "2016-02-29", "close": 0.885, "volume": 317240.0}, {"date": "2016-03-01", "close": 0.9, "volume": 211083.0}, {"date": "2016-03-02", "close": 0.915, "volume": 353820.0}, {"date": "2016-03-03", "close": 0.91, "volume": 324898.0}, {"date": "2016-03-04", "close": 0.91, "volume": 254300.0}, {"date": "2016-03-07", "close": 0.91, "volume": 298105.0}, {"date": "2016-03-08", "close": 0.905, "volume": 177398.0}, {"date": "2016-03-09", "close": 0.905, "volume": 179033.0}, {"date": "2016-03-10", "close": 0.91, "volume": 384615.0}, {"date": "2016-03-11", "close": 0.915, "volume": 184086.0}, {"date": "2016-03-14", "close": 0.915, "volume": 232980.0}, {"date": "2016-03-15", "close": 0.91, "volume": 169498.0}, {"date": "2016-03-16", "close": 0.915, "volume": 162427.0}, {"date": "2016-03-17", "close": 0.92, "volume": 154482.0}, {"date": "2016-03-18", "close": 0.925, "volume": 280461.0}, {"date": "2016-03-21", "close": 0.935, "volume": 343021.0}, {"date": "2016-03-22", "close": 0.945, "volume": 191267.0}, {"date": "2016-03-23", "close": 0.935, "volume": 394950.0}, {"date": "2016-03-24", "close": 0.93, "volume": 156539.0}, {"date": "2016-03-29", "close": 0.935, "volume": 185498.0}, {"date": "2016-03-30", "close": 0.93, "volume": 287193.0}, {"date": "2016-03-31", "close": 0.935, "volume": 314575.0}, {"date": "2016-04-01", "close": 0.94, "volume": 77477.0}, {"date": "2016-04-04", "close": 0.945, "volume": 470370.0}, {"date": "2016-04-05", "close": 0.945, "volume": 340956.0}, {"date": "2016-04-06", "close": 0.94, "volume": 137770.0}, {"date": "2016-04-07", "close": 0.94, "volume": 123603.0}, {"date": "2016-04-08", "close": 0.945, "volume": 82956.0}, {"date": "2016-04-11", "close": 0.96, "volume": 330950.0}, {"date": "2016-04-12", "close": 0.945, "volume": 288784.0}, {"date": "2016-04-13", "close": 0.945, "volume": 88903.0}, {"date": "2016-04-14", "close": 0.95, "volume": 108079.0}, {"date": "2016-04-15", "close": 0.95, "volume": 164146.0}, {"date": "2016-04-18", "close": 0.95, "volume": 117217.0}, {"date": "2016-04-19", "close": 0.95, "volume": 352625.0}, {"date": "2016-04-20", "close": 0.95, "volume": 180114.0}, {"date": "2016-04-21", "close": 0.95, "volume": 111175.0}, {"date": "2016-04-22", "close": 0.935, "volume": 581803.0}, {"date": "2016-04-26", "close": 0.925, "volume": 183205.0}, {"date": "2016-04-27", "close": 0.93, "volume": 142662.0}, {"date": "2016-04-28", "close": 0.93, "volume": 157982.0}, {"date": "2016-04-29", "close": 0.925, "volume": 528224.0}, {"date": "2016-05-02", "close": 0.925, "volume": 131424.0}, {"date": "2016-05-03", "close": 0.935, "volume": 69543.0}, {"date": "2016-05-04", "close": 0.935, "volume": 213485.0}, {"date": "2016-05-05", "close": 0.93, "volume": 165508.0}, {"date": "2016-05-06", "close": 0.935, "volume": 172545.0}, {"date": "2016-05-09", "close": 0.935, "volume": 89553.0}, {"date": "2016-05-10", "close": 0.93, "volume": 176552.0}, {"date": "2016-05-11", "close": 0.935, "volume": 374754.0}, {"date": "2016-05-12", "close": 0.93, "volume": 187864.0}, {"date": "2016-05-13", "close": 0.925, "volume": 181656.0}, {"date": "2016-05-16", "close": 0.925, "volume": 135663.0}, {"date": "2016-05-17", "close": 0.93, "volume": 192071.0}, {"date": "2016-05-18", "close": 0.93, "volume": 82840.0}, {"date": "2016-05-19", "close": 0.93, "volume": 252050.0}, {"date": "2016-05-20", "close": 0.92, "volume": 515666.0}, {"date": "2016-05-23", "close": 0.925, "volume": 123251.0}, {"date": "2016-05-24", "close": 0.93, "volume": 407595.0}, {"date": "2016-05-25", "close": 0.94, "volume": 445399.0}, {"date": "2016-05-26", "close": 0.945, "volume": 381904.0}, {"date": "2016-05-27", "close": 0.945, "volume": 300556.0}, {"date": "2016-05-30", "close": 0.945, "volume": 24164.0}, {"date": "2016-05-31", "close": 0.945, "volume": 481873.0}, {"date": "2016-06-01", "close": 0.945, "volume": 147505.0}, {"date": "2016-06-02", "close": 0.95, "volume": 291453.0}, {"date": "2016-06-03", "close": 0.955, "volume": 350594.0}, {"date": "2016-06-06", "close": 0.955, "volume": 251343.0}, {"date": "2016-06-07", "close": 0.96, "volume": 173574.0}, {"date": "2016-06-08", "close": 0.97, "volume": 250715.0}, {"date": "2016-06-09", "close": 0.97, "volume": 356131.0}, {"date": "2016-06-10", "close": 0.96, "volume": 187863.0}, {"date": "2016-06-14", "close": 0.955, "volume": 182676.0}, {"date": "2016-06-15", "close": 0.955, "volume": 86896.0}, {"date": "2016-06-16", "close": 0.95, "volume": 262307.0}, {"date": "2016-06-17", "close": 0.96, "volume": 147716.0}, {"date": "2016-06-20", "close": 0.955, "volume": 57132.0}, {"date": "2016-06-21", "close": 0.955, "volume": 199955.0}, {"date": "2016-06-22", "close": 0.965, "volume": 156303.0}, {"date": "2016-06-23", "close": 0.97, "volume": 107808.0}, {"date": "2016-06-24", "close": 0.955, "volume": 748097.0}, {"date": "2016-06-27", "close": 0.965, "volume": 304643.0}, {"date": "2016-06-28", "close": 0.96, "volume": 653840.0}, {"date": "2016-06-29", "close": 0.975, "volume": 469826.0}, {"date": "2016-06-30", "close": 1.0, "volume": 525609.0}, {"date": "2016-07-01", "close": 1.0, "volume": 137463.0}, {"date": "2016-07-04", "close": 1.015, "volume": 165968.0}, {"date": "2016-07-05", "close": 1.02, "volume": 256341.0}, {"date": "2016-07-06", "close": 1.02, "volume": 219923.0}, {"date": "2016-07-07", "close": 1.02, "volume": 122337.0}, {"date": "2016-07-08", "close": 1.03, "volume": 248756.0}, {"date": "2016-07-11", "close": 1.045, "volume": 269750.0}, {"date": "2016-07-12", "close": 1.045, "volume": 279429.0}, {"date": "2016-07-13", "close": 1.06, "volume": 302741.0}, {"date": "2016-07-14", "close": 1.055, "volume": 59637.0}, {"date": "2016-07-15", "close": 1.05, "volume": 167785.0}, {"date": "2016-07-18", "close": 1.05, "volume": 189879.0}, {"date": "2016-07-19", "close": 1.05, "volume": 330158.0}, {"date": "2016-07-20", "close": 1.055, "volume": 230987.0}, {"date": "2016-07-21", "close": 1.055, "volume": 301146.0}, {"date": "2016-07-22", "close": 1.08, "volume": 471646.0}, {"date": "2016-07-25", "close": 1.08, "volume": 466132.0}, {"date": "2016-07-26", "close": 1.07, "volume": 426609.0}, {"date": "2016-07-27", "close": 1.07, "volume": 262125.0}, {"date": "2016-07-28", "close": 1.08, "volume": 351591.0}, {"date": "2016-07-29", "close": 1.08, "volume": 118904.0}, {"date": "2016-08-01", "close": 1.1, "volume": 332938.0}, {"date": "2016-08-02", "close": 1.1, "volume": 113960.0}, {"date": "2016-08-03", "close": 1.08, "volume": 244567.0}, {"date": "2016-08-04", "close": 1.1, "volume": 266742.0}, {"date": "2016-08-05", "close": 1.13, "volume": 722240.0}, {"date": "2016-08-08", "close": 1.14, "volume": 339256.0}, {"date": "2016-08-09", "close": 1.165, "volume": 336481.0}, {"date": "2016-08-10", "close": 1.16, "volume": 225283.0}, {"date": "2016-08-11", "close": 1.155, "volume": 179954.0}, {"date": "2016-08-12", "close": 1.16, "volume": 248868.0}, {"date": "2016-08-15", "close": 1.155, "volume": 117917.0}, {"date": "2016-08-16", "close": 1.15, "volume": 186399.0}, {"date": "2016-08-17", "close": 1.155, "volume": 74199.0}, {"date": "2016-08-18", "close": 1.17, "volume": 328042.0}, {"date": "2016-08-19", "close": 1.17, "volume": 120100.0}, {"date": "2016-08-22", "close": 1.16, "volume": 171239.0}, {"date": "2016-08-23", "close": 1.165, "volume": 184763.0}, {"date": "2016-08-24", "close": 1.16, "volume": 202352.0}, {"date": "2016-08-25", "close": 1.16, "volume": 167561.0}, {"date": "2016-08-26", "close": 1.16, "volume": 86797.0}, {"date": "2016-08-29", "close": 1.15, "volume": 264135.0}, {"date": "2016-08-30", "close": 1.165, "volume": 138634.0}, {"date": "2016-08-31", "close": 1.15, "volume": 87101.0}, {"date": "2016-09-01", "close": 1.14, "volume": 81486.0}, {"date": "2016-09-02", "close": 1.12, "volume": 154275.0}, {"date": "2016-09-05", "close": 1.145, "volume": 111105.0}, {"date": "2016-09-06", "close": 1.135, "volume": 81901.0}, {"date": "2016-09-07", "close": 1.145, "volume": 114611.0}, {"date": "2016-09-08", "close": 1.14, "volume": 88758.0}, {"date": "2016-09-09", "close": 1.14, "volume": 142373.0}, {"date": "2016-09-12", "close": 1.125, "volume": 133963.0}, {"date": "2016-09-13", "close": 1.13, "volume": 67307.0}, {"date": "2016-09-14", "close": 1.14, "volume": 135847.0}, {"date": "2016-09-15", "close": 1.15, "volume": 72371.0}, {"date": "2016-09-16", "close": 1.145, "volume": 139863.0}, {"date": "2016-09-19", "close": 1.15, "volume": 51747.0}, {"date": "2016-09-20", "close": 1.14, "volume": 124490.0}, {"date": "2016-09-21", "close": 1.16, "volume": 49685.0}, {"date": "2016-09-22", "close": 1.16, "volume": 188578.0}, {"date": "2016-09-23", "close": 1.16, "volume": 86538.0}, {"date": "2016-09-26", "close": 1.175, "volume": 210895.0}, {"date": "2016-09-27", "close": 1.17, "volume": 252094.0}, {"date": "2016-09-28", "close": 1.175, "volume": 218883.0}, {"date": "2016-09-29", "close": 1.14, "volume": 235464.0}, {"date": "2016-09-30", "close": 1.125, "volume": 152538.0}, {"date": "2016-10-03", "close": 1.13, "volume": 84843.0}, {"date": "2016-10-04", "close": 1.14, "volume": 76964.0}, {"date": "2016-10-05", "close": 1.15, "volume": 138525.0}, {"date": "2016-10-06", "close": 1.15, "volume": 152393.0}, {"date": "2016-10-07", "close": 1.14, "volume": 68618.0}, {"date": "2016-10-10", "close": 1.135, "volume": 118994.0}, {"date": "2016-10-11", "close": 1.125, "volume": 218818.0}, {"date": "2016-10-12", "close": 1.125, "volume": 170573.0}, {"date": "2016-10-13", "close": 1.125, "volume": 52266.0}, {"date": "2016-10-14", "close": 1.105, "volume": 154267.0}, {"date": "2016-10-17", "close": 1.095, "volume": 282969.0}, {"date": "2016-10-18", "close": 1.095, "volume": 218622.0}, {"date": "2016-10-19", "close": 1.12, "volume": 322767.0}, {"date": "2016-10-20", "close": 1.115, "volume": 316520.0}, {"date": "2016-10-21", "close": 1.11, "volume": 185323.0}, {"date": "2016-10-24", "close": 1.1, "volume": 258937.0}, {"date": "2016-10-25", "close": 1.11, "volume": 94106.0}, {"date": "2016-10-26", "close": 1.095, "volume": 309006.0}, {"date": "2016-10-27", "close": 1.085, "volume": 140634.0}, {"date": "2016-10-28", "close": 1.1, "volume": 63157.0}, {"date": "2016-10-31", "close": 1.08, "volume": 114259.0}, {"date": "2016-11-01", "close": 1.095, "volume": 43939.0}, {"date": "2016-11-04", "close": 1.06, "volume": 494794.0}, {"date": "2016-11-07", "close": 1.07, "volume": 521378.0}, {"date": "2016-11-08", "close": 1.08, "volume": 411013.0}, {"date": "2016-11-09", "close": 1.055, "volume": 437220.0}, {"date": "2016-11-10", "close": 1.08, "volume": 251902.0}, {"date": "2016-11-11", "close": 1.07, "volume": 161976.0}, {"date": "2016-11-14", "close": 1.075, "volume": 126953.0}, {"date": "2016-11-15", "close": 1.085, "volume": 73655.0}, {"date": "2016-11-16", "close": 1.09, "volume": 229424.0}, {"date": "2016-11-17", "close": 1.095, "volume": 103752.0}, {"date": "2016-11-18", "close": 1.08, "volume": 116424.0}, {"date": "2016-11-21", "close": 1.095, "volume": 86284.0}, {"date": "2016-11-22", "close": 1.09, "volume": 296824.0}, {"date": "2016-11-23", "close": 1.11, "volume": 194453.0}, {"date": "2016-11-24", "close": 1.1, "volume": 142249.0}, {"date": "2016-11-25", "close": 1.1, "volume": 73432.0}, {"date": "2016-11-28", "close": 1.105, "volume": 176840.0}, {"date": "2016-11-29", "close": 1.105, "volume": 55547.0}, {"date": "2016-11-30", "close": 1.105, "volume": 130550.0}, {"date": "2016-12-01", "close": 1.11, "volume": 329991.0}, {"date": "2016-12-02", "close": 1.095, "volume": 232044.0}, {"date": "2016-12-05", "close": 1.085, "volume": 100143.0}, {"date": "2016-12-06", "close": 1.085, "volume": 128461.0}, {"date": "2016-12-07", "close": 1.085, "volume": 258702.0}, {"date": "2016-12-08", "close": 1.085, "volume": 131664.0}, {"date": "2016-12-09", "close": 1.09, "volume": 130261.0}, {"date": "2016-12-12", "close": 1.08, "volume": 328763.0}, {"date": "2016-12-13", "close": 1.09, "volume": 102961.0}, {"date": "2016-12-14", "close": 1.09, "volume": 71324.0}, {"date": "2016-12-15", "close": 1.095, "volume": 188545.0}, {"date": "2016-12-16", "close": 1.095, "volume": 127027.0}, {"date": "2016-12-19", "close": 1.1, "volume": 346858.0}, {"date": "2016-12-20", "close": 1.12, "volume": 96007.0}, {"date": "2016-12-21", "close": 1.115, "volume": 122129.0}, {"date": "2016-12-22", "close": 1.13, "volume": 319539.0}, {"date": "2016-12-23", "close": 1.125, "volume": 50103.0}, {"date": "2016-12-28", "close": 1.12, "volume": 38318.0}, {"date": "2016-12-29", "close": 1.11, "volume": 176411.0}, {"date": "2016-12-30", "close": 1.12, "volume": 86556.0}, {"date": "2017-01-03", "close": 1.115, "volume": 247029.0}, {"date": "2017-01-04", "close": 1.125, "volume": 120913.0}, {"date": "2017-01-05", "close": 1.11, "volume": 322528.0}, {"date": "2017-01-06", "close": 1.1, "volume": 336118.0}, {"date": "2017-01-09", "close": 1.105, "volume": 162876.0}, {"date": "2017-01-10", "close": 1.1, "volume": 131997.0}, {"date": "2017-01-11", "close": 1.105, "volume": 302167.0}, {"date": "2017-01-12", "close": 1.105, "volume": 56684.0}, {"date": "2017-01-13", "close": 1.1, "volume": 252178.0}, {"date": "2017-01-16", "close": 1.115, "volume": 171835.0}, {"date": "2017-01-17", "close": 1.105, "volume": 139532.0}, {"date": "2017-01-18", "close": 1.11, "volume": 105465.0}, {"date": "2017-01-19", "close": 1.115, "volume": 119869.0}, {"date": "2017-01-20", "close": 1.105, "volume": 77229.0}, {"date": "2017-01-23", "close": 1.105, "volume": 148375.0}, {"date": "2017-01-24", "close": 1.11, "volume": 97152.0}, {"date": "2017-01-25", "close": 1.12, "volume": 86260.0}, {"date": "2017-01-27", "close": 1.11, "volume": 2149.0}, {"date": "2017-01-30", "close": 1.09, "volume": 169800.0}, {"date": "2017-01-31", "close": 1.085, "volume": 131200.0}, {"date": "2017-02-01", "close": 1.09, "volume": 270482.0}, {"date": "2017-02-02", "close": 1.09, "volume": 113644.0}, {"date": "2017-02-03", "close": 1.095, "volume": 80233.0}, {"date": "2017-02-06", "close": 1.085, "volume": 290443.0}, {"date": "2017-02-07", "close": 1.085, "volume": 450823.0}, {"date": "2017-02-08", "close": 1.085, "volume": 282303.0}, {"date": "2017-02-09", "close": 1.095, "volume": 300890.0}, {"date": "2017-02-10", "close": 1.1, "volume": 289212.0}, {"date": "2017-02-13", "close": 1.09, "volume": 247861.0}, {"date": "2017-02-14", "close": 1.095, "volume": 314663.0}, {"date": "2017-02-15", "close": 1.085, "volume": 264202.0}, {"date": "2017-02-16", "close": 1.065, "volume": 211372.0}, {"date": "2017-02-17", "close": 1.035, "volume": 487406.0}, {"date": "2017-02-20", "close": 1.02, "volume": 689574.0}, {"date": "2017-02-21", "close": 1.02, "volume": 401708.0}, {"date": "2017-02-22", "close": 1.01, "volume": 343893.0}, {"date": "2017-02-23", "close": 1.015, "volume": 243360.0}, {"date": "2017-02-24", "close": 1.01, "volume": 248882.0}, {"date": "2017-02-27", "close": 1.005, "volume": 174497.0}, {"date": "2017-02-28", "close": 1.01, "volume": 267204.0}, {"date": "2017-03-01", "close": 1.01, "volume": 75803.0}, {"date": "2017-03-02", "close": 1.025, "volume": 60793.0}, {"date": "2017-03-03", "close": 1.01, "volume": 76225.0}, {"date": "2017-03-06", "close": 1.0, "volume": 190001.0}, {"date": "2017-03-07", "close": 0.995, "volume": 352471.0}, {"date": "2017-03-08", "close": 0.995, "volume": 308997.0}, {"date": "2017-03-09", "close": 0.995, "volume": 258167.0}, {"date": "2017-03-10", "close": 1.015, "volume": 234197.0}, {"date": "2017-03-13", "close": 0.985, "volume": 246269.0}, {"date": "2017-03-14", "close": 0.985, "volume": 183266.0}, {"date": "2017-03-15", "close": 0.985, "volume": 83509.0}, {"date": "2017-03-16", "close": 1.02, "volume": 290285.0}, {"date": "2017-03-17", "close": 1.01, "volume": 243715.0}, {"date": "2017-03-20", "close": 1.025, "volume": 157222.0}, {"date": "2017-03-21", "close": 1.03, "volume": 98841.0}, {"date": "2017-03-22", "close": 1.0, "volume": 216814.0}, {"date": "2017-03-23", "close": 0.99, "volume": 162992.0}, {"date": "2017-03-24", "close": 1.0, "volume": 202223.0}, {"date": "2017-03-27", "close": 0.99, "volume": 336648.0}, {"date": "2017-03-28", "close": 0.995, "volume": 149099.0}, {"date": "2017-03-29", "close": 0.99, "volume": 541848.0}, {"date": "2017-03-30", "close": 0.985, "volume": 224760.0}, {"date": "2017-03-31", "close": 0.995, "volume": 220682.0}, {"date": "2017-04-03", "close": 0.985, "volume": 75706.0}, {"date": "2017-04-04", "close": 0.99, "volume": 323030.0}, {"date": "2017-04-05", "close": 1.0, "volume": 104580.0}, {"date": "2017-04-06", "close": 0.99, "volume": 117863.0}, {"date": "2017-04-07", "close": 0.985, "volume": 299983.0}, {"date": "2017-04-10", "close": 0.975, "volume": 486483.0}, {"date": "2017-04-11", "close": 0.975, "volume": 214513.0}, {"date": "2017-04-12", "close": 0.975, "volume": 293868.0}, {"date": "2017-04-13", "close": 0.96, "volume": 623157.0}, {"date": "2017-04-18", "close": 0.955, "volume": 226933.0}, {"date": "2017-04-19", "close": 0.945, "volume": 209051.0}, {"date": "2017-04-20", "close": 0.955, "volume": 183980.0}, {"date": "2017-04-21", "close": 0.96, "volume": 166836.0}, {"date": "2017-04-24", "close": 0.97, "volume": 149964.0}, {"date": "2017-04-26", "close": 0.97, "volume": 447609.0}, {"date": "2017-04-27", "close": 0.98, "volume": 188289.0}, {"date": "2017-04-28", "close": 0.975, "volume": 80476.0}, {"date": "2017-05-01", "close": 0.97, "volume": 252112.0}, {"date": "2017-05-02", "close": 0.975, "volume": 146671.0}, {"date": "2017-05-03", "close": 0.97, "volume": 166744.0}, {"date": "2017-05-04", "close": 0.97, "volume": 309856.0}, {"date": "2017-05-05", "close": 0.945, "volume": 2091741.0}, {"date": "2017-05-08", "close": 0.95, "volume": 338887.0}, {"date": "2017-05-09", "close": 0.94, "volume": 342370.0}, {"date": "2017-05-10", "close": 0.92, "volume": 472584.0}, {"date": "2017-05-11", "close": 0.915, "volume": 208475.0}, {"date": "2017-05-12", "close": 0.905, "volume": 331072.0}, {"date": "2017-05-15", "close": 0.9, "volume": 170329.0}, {"date": "2017-05-16", "close": 0.895, "volume": 259045.0}, {"date": "2017-05-17", "close": 0.895, "volume": 292936.0}, {"date": "2017-05-18", "close": 0.91, "volume": 326402.0}, {"date": "2017-05-19", "close": 0.915, "volume": 57133.0}, {"date": "2017-05-22", "close": 0.91, "volume": 206596.0}, {"date": "2017-05-23", "close": 0.9, "volume": 97762.0}, {"date": "2017-05-24", "close": 0.91, "volume": 80261.0}, {"date": "2017-05-25", "close": 0.89, "volume": 145177.0}, {"date": "2017-05-26", "close": 0.9, "volume": 137737.0}, {"date": "2017-05-29", "close": 0.9, "volume": 194617.0}, {"date": "2017-05-30", "close": 0.885, "volume": 220116.0}, {"date": "2017-05-31", "close": 0.9, "volume": 197994.0}, {"date": "2017-06-01", "close": 0.89, "volume": 389561.0}, {"date": "2017-06-02", "close": 0.905, "volume": 170214.0}, {"date": "2017-06-05", "close": 0.895, "volume": 309365.0}, {"date": "2017-06-06", "close": 0.905, "volume": 143373.0}, {"date": "2017-06-07", "close": 0.905, "volume": 235155.0}, {"date": "2017-06-08", "close": 0.91, "volume": 138679.0}, {"date": "2017-06-09", "close": 0.895, "volume": 156230.0}, {"date": "2017-06-13", "close": 0.905, "volume": 297232.0}, {"date": "2017-06-14", "close": 0.91, "volume": 78490.0}, {"date": "2017-06-15", "close": 0.92, "volume": 219564.0}, {"date": "2017-06-16", "close": 0.9, "volume": 86010.0}, {"date": "2017-06-19", "close": 0.92, "volume": 150390.0}, {"date": "2017-06-20", "close": 0.92, "volume": 322618.0}, {"date": "2017-06-21", "close": 0.91, "volume": 68201.0}, {"date": "2017-06-22", "close": 0.91, "volume": 89749.0}, {"date": "2017-06-23", "close": 0.92, "volume": 87572.0}, {"date": "2017-06-26", "close": 0.92, "volume": 168620.0}, {"date": "2017-06-27", "close": 0.91, "volume": 144124.0}, {"date": "2017-06-28", "close": 0.91, "volume": 116449.0}, {"date": "2017-06-29", "close": 0.91, "volume": 93218.0}, {"date": "2017-06-30", "close": 0.9, "volume": 166522.0}, {"date": "2017-07-03", "close": 0.905, "volume": 222428.0}, {"date": "2017-07-04", "close": 0.91, "volume": 182404.0}, {"date": "2017-07-05", "close": 0.92, "volume": 52371.0}, {"date": "2017-07-06", "close": 0.93, "volume": 219188.0}, {"date": "2017-07-07", "close": 0.93, "volume": 50591.0}, {"date": "2017-07-10", "close": 0.93, "volume": 127022.0}, {"date": "2017-07-11", "close": 0.93, "volume": 222176.0}, {"date": "2017-07-12", "close": 0.93, "volume": 67162.0}, {"date": "2017-07-13", "close": 0.93, "volume": 102106.0}, {"date": "2017-07-14", "close": 0.95, "volume": 262201.0}, {"date": "2017-07-17", "close": 0.96, "volume": 191441.0}, {"date": "2017-07-18", "close": 0.945, "volume": 101566.0}, {"date": "2017-07-19", "close": 0.94, "volume": 84375.0}, {"date": "2017-07-20", "close": 0.95, "volume": 11616.0}, {"date": "2017-07-21", "close": 0.935, "volume": 47521.0}, {"date": "2017-07-24", "close": 0.935, "volume": 59763.0}, {"date": "2017-07-25", "close": 0.94, "volume": 84523.0}, {"date": "2017-07-26", "close": 0.94, "volume": 150399.0}, {"date": "2017-07-27", "close": 0.94, "volume": 70707.0}, {"date": "2017-07-28", "close": 0.935, "volume": 42220.0}, {"date": "2017-07-31", "close": 0.94, "volume": 95928.0}, {"date": "2017-08-01", "close": 0.935, "volume": 56455.0}, {"date": "2017-08-02", "close": 0.945, "volume": 137695.0}, {"date": "2017-08-03", "close": 0.93, "volume": 126431.0}, {"date": "2017-08-04", "close": 0.935, "volume": 123152.0}, {"date": "2017-08-07", "close": 0.935, "volume": 125447.0}, {"date": "2017-08-08", "close": 0.935, "volume": 123518.0}, {"date": "2017-08-09", "close": 0.93, "volume": 90864.0}, {"date": "2017-08-10", "close": 0.935, "volume": 135843.0}, {"date": "2017-08-11", "close": 0.925, "volume": 155253.0}, {"date": "2017-08-14", "close": 0.93, "volume": 80394.0}, {"date": "2017-08-15", "close": 0.93, "volume": 242323.0}, {"date": "2017-08-16", "close": 0.945, "volume": 241959.0}, {"date": "2017-08-17", "close": 0.935, "volume": 427528.0}, {"date": "2017-08-18", "close": 0.95, "volume": 84931.0}, {"date": "2017-08-21", "close": 0.94, "volume": 72125.0}, {"date": "2017-08-22", "close": 0.94, "volume": 34571.0}, {"date": "2017-08-23", "close": 0.945, "volume": 224348.0}, {"date": "2017-08-24", "close": 0.95, "volume": 94853.0}, {"date": "2017-08-25", "close": 0.955, "volume": 33579.0}, {"date": "2017-08-28", "close": 0.95, "volume": 90515.0}, {"date": "2017-08-29", "close": 0.96, "volume": 125482.0}, {"date": "2017-08-30", "close": 0.955, "volume": 121007.0}, {"date": "2017-08-31", "close": 0.945, "volume": 83012.0}, {"date": "2017-09-01", "close": 0.955, "volume": 189536.0}, {"date": "2017-09-04", "close": 0.945, "volume": 187573.0}, {"date": "2017-09-05", "close": 0.94, "volume": 362895.0}, {"date": "2017-09-06", "close": 0.94, "volume": 98761.0}, {"date": "2017-09-07", "close": 0.955, "volume": 116813.0}, {"date": "2017-09-08", "close": 0.947, "volume": 173500.0}, {"date": "2017-09-11", "close": 0.95, "volume": 219436.0}, {"date": "2017-09-12", "close": 0.95, "volume": 241178.0}, {"date": "2017-09-13", "close": 0.955, "volume": 211310.0}, {"date": "2017-09-14", "close": 0.95, "volume": 284970.0}, {"date": "2017-09-15", "close": 0.955, "volume": 96334.0}, {"date": "2017-09-18", "close": 0.95, "volume": 261337.0}, {"date": "2017-09-19", "close": 0.955, "volume": 87620.0}, {"date": "2017-09-20", "close": 0.96, "volume": 138686.0}, {"date": "2017-09-21", "close": 0.965, "volume": 153793.0}, {"date": "2017-09-22", "close": 0.97, "volume": 88153.0}, {"date": "2017-09-25", "close": 0.965, "volume": 171105.0}, {"date": "2017-09-26", "close": 0.97, "volume": 223468.0}, {"date": "2017-09-27", "close": 0.955, "volume": 171484.0}, {"date": "2017-09-28", "close": 0.96, "volume": 114091.0}, {"date": "2017-09-29", "close": 0.965, "volume": 231780.0}, {"date": "2017-10-02", "close": 0.97, "volume": 112520.0}, {"date": "2017-10-03", "close": 0.93, "volume": 472441.0}, {"date": "2017-10-04", "close": 0.925, "volume": 117393.0}, {"date": "2017-10-05", "close": 0.92, "volume": 131959.0}, {"date": "2017-10-06", "close": 0.92, "volume": 152737.0}, {"date": "2017-10-09", "close": 0.915, "volume": 109903.0}, {"date": "2017-10-10", "close": 0.915, "volume": 35634.0}, {"date": "2017-10-11", "close": 0.92, "volume": 203996.0}, {"date": "2017-10-12", "close": 0.915, "volume": 46532.0}, {"date": "2017-10-13", "close": 0.94, "volume": 385724.0}, {"date": "2017-10-16", "close": 0.94, "volume": 299289.0}, {"date": "2017-10-17", "close": 0.935, "volume": 182159.0}, {"date": "2017-10-18", "close": 0.925, "volume": 88801.0}, {"date": "2017-10-19", "close": 0.93, "volume": 111466.0}, {"date": "2017-10-20", "close": 0.94, "volume": 155427.0}, {"date": "2017-10-23", "close": 0.94, "volume": 313712.0}, {"date": "2017-10-24", "close": 0.93, "volume": 105185.0}, {"date": "2017-10-25", "close": 0.92, "volume": 121653.0}, {"date": "2017-10-26", "close": 0.915, "volume": 139689.0}, {"date": "2017-10-27", "close": 0.915, "volume": 187198.0}, {"date": "2017-10-30", "close": 0.905, "volume": 217798.0}, {"date": "2017-10-31", "close": 0.905, "volume": 530327.0}, {"date": "2017-11-01", "close": 0.9, "volume": 286494.0}, {"date": "2017-11-02", "close": 0.905, "volume": 416598.0}, {"date": "2017-11-03", "close": 0.91, "volume": 457749.0}, {"date": "2017-11-06", "close": 0.92, "volume": 236176.0}, {"date": "2017-11-07", "close": 0.925, "volume": 240970.0}, {"date": "2017-11-08", "close": 0.925, "volume": 291847.0}, {"date": "2017-11-09", "close": 0.925, "volume": 471894.0}, {"date": "2017-11-10", "close": 0.93, "volume": 152608.0}, {"date": "2017-11-13", "close": 0.92, "volume": 424501.0}, {"date": "2017-11-14", "close": 0.92, "volume": 974192.0}, {"date": "2017-11-15", "close": 0.92, "volume": 889035.0}, {"date": "2017-11-16", "close": 0.915, "volume": 290874.0}, {"date": "2017-11-17", "close": 0.925, "volume": 240214.0}, {"date": "2017-11-20", "close": 0.92, "volume": 261891.0}, {"date": "2017-11-21", "close": 0.92, "volume": 526250.0}, {"date": "2017-11-22", "close": 0.92, "volume": 283280.0}, {"date": "2017-11-23", "close": 0.92, "volume": 327150.0}, {"date": "2017-11-24", "close": 0.925, "volume": 188867.0}, {"date": "2017-11-27", "close": 0.91, "volume": 426256.0}, {"date": "2017-11-28", "close": 0.915, "volume": 353812.0}, {"date": "2017-11-29", "close": 0.92, "volume": 402716.0}, {"date": "2017-11-30", "close": 0.92, "volume": 226826.0}, {"date": "2017-12-01", "close": 0.925, "volume": 257977.0}, {"date": "2017-12-04", "close": 0.915, "volume": 315889.0}, {"date": "2017-12-05", "close": 0.92, "volume": 264229.0}, {"date": "2017-12-06", "close": 0.92, "volume": 198516.0}, {"date": "2017-12-07", "close": 0.915, "volume": 211768.0}, {"date": "2017-12-08", "close": 0.915, "volume": 169407.0}, {"date": "2017-12-11", "close": 0.905, "volume": 393697.0}, {"date": "2017-12-12", "close": 0.915, "volume": 287366.0}, {"date": "2017-12-13", "close": 0.93, "volume": 1334055.0}, {"date": "2017-12-14", "close": 0.925, "volume": 179027.0}, {"date": "2017-12-15", "close": 0.925, "volume": 242853.0}, {"date": "2017-12-18", "close": 0.93, "volume": 340413.0}, {"date": "2017-12-19", "close": 0.93, "volume": 450380.0}, {"date": "2017-12-20", "close": 0.925, "volume": 626203.0}, {"date": "2017-12-21", "close": 0.94, "volume": 355773.0}, {"date": "2017-12-22", "close": 0.935, "volume": 406290.0}, {"date": "2017-12-27", "close": 0.925, "volume": 252866.0}, {"date": "2017-12-28", "close": 0.92, "volume": 151508.0}, {"date": "2017-12-29", "close": 0.935, "volume": 64561.0}, {"date": "2018-01-02", "close": 0.94, "volume": 116777.0}, {"date": "2018-01-03", "close": 0.93, "volume": 32772.0}, {"date": "2018-01-04", "close": 0.945, "volume": 123230.0}, {"date": "2018-01-05", "close": 0.935, "volume": 62350.0}, {"date": "2018-01-08", "close": 0.93, "volume": 128139.0}, {"date": "2018-01-09", "close": 0.935, "volume": 156871.0}, {"date": "2018-01-10", "close": 0.93, "volume": 134603.0}, {"date": "2018-01-11", "close": 0.92, "volume": 298774.0}, {"date": "2018-01-12", "close": 0.92, "volume": 120033.0}, {"date": "2018-01-15", "close": 0.92, "volume": 234360.0}, {"date": "2018-01-16", "close": 0.925, "volume": 392005.0}, {"date": "2018-01-17", "close": 0.92, "volume": 273976.0}, {"date": "2018-01-18", "close": 0.93, "volume": 203716.0}, {"date": "2018-01-19", "close": 0.93, "volume": 188809.0}, {"date": "2018-01-22", "close": 0.925, "volume": 137019.0}, {"date": "2018-01-23", "close": 0.93, "volume": 185470.0}, {"date": "2018-01-24", "close": 0.925, "volume": 348937.0}, {"date": "2018-01-25", "close": 0.93, "volume": 212142.0}, {"date": "2018-01-29", "close": 0.93, "volume": 326625.0}, {"date": "2018-01-30", "close": 0.925, "volume": 27053.0}, {"date": "2018-01-31", "close": 0.93, "volume": 69824.0}, {"date": "2018-02-01", "close": 0.925, "volume": 154041.0}, {"date": "2018-02-02", "close": 0.93, "volume": 106964.0}, {"date": "2018-02-05", "close": 0.92, "volume": 420909.0}, {"date": "2018-02-06", "close": 0.89, "volume": 459211.0}, {"date": "2018-02-07", "close": 0.905, "volume": 143488.0}, {"date": "2018-02-08", "close": 0.905, "volume": 91375.0}, {"date": "2018-02-09", "close": 0.895, "volume": 241181.0}, {"date": "2018-02-12", "close": 0.9, "volume": 118886.0}, {"date": "2018-02-13", "close": 0.905, "volume": 92894.0}, {"date": "2018-02-14", "close": 0.9, "volume": 94364.0}, {"date": "2018-02-15", "close": 0.9, "volume": 100212.0}, {"date": "2018-02-16", "close": 0.92, "volume": 114760.0}, {"date": "2018-02-19", "close": 0.915, "volume": 41893.0}, {"date": "2018-02-20", "close": 0.93, "volume": 95825.0}, {"date": "2018-02-21", "close": 0.92, "volume": 310019.0}, {"date": "2018-02-22", "close": 0.93, "volume": 174044.0}, {"date": "2018-02-23", "close": 0.935, "volume": 635181.0}, {"date": "2018-02-26", "close": 0.935, "volume": 247056.0}, {"date": "2018-02-27", "close": 0.945, "volume": 254139.0}, {"date": "2018-02-28", "close": 0.94, "volume": 243692.0}, {"date": "2018-03-01", "close": 0.93, "volume": 176565.0}, {"date": "2018-03-02", "close": 0.915, "volume": 98084.0}, {"date": "2018-03-05", "close": 0.925, "volume": 101330.0}, {"date": "2018-03-06", "close": 0.925, "volume": 162817.0}, {"date": "2018-03-07", "close": 0.925, "volume": 182931.0}, {"date": "2018-03-08", "close": 0.92, "volume": 281173.0}, {"date": "2018-03-09", "close": 0.92, "volume": 360279.0}, {"date": "2018-03-12", "close": 0.93, "volume": 220969.0}, {"date": "2018-03-13", "close": 0.9, "volume": 230892.0}, {"date": "2018-03-14", "close": 0.9, "volume": 279762.0}, {"date": "2018-03-15", "close": 0.895, "volume": 227363.0}, {"date": "2018-03-16", "close": 0.895, "volume": 256750.0}, {"date": "2018-03-19", "close": 0.895, "volume": 153745.0}, {"date": "2018-03-20", "close": 0.895, "volume": 309617.0}, {"date": "2018-03-21", "close": 0.9, "volume": 383945.0}, {"date": "2018-03-22", "close": 0.89, "volume": 62948.0}, {"date": "2018-03-23", "close": 0.89, "volume": 166236.0}, {"date": "2018-03-26", "close": 0.87, "volume": 60260.0}, {"date": "2018-03-27", "close": 0.89, "volume": 107561.0}, {"date": "2018-03-28", "close": 0.88, "volume": 11398.0}, {"date": "2018-03-29", "close": 0.865, "volume": 67425.0}, {"date": "2018-04-03", "close": 0.86, "volume": 198260.0}, {"date": "2018-04-04", "close": 0.87, "volume": 28045.0}, {"date": "2018-04-05", "close": 0.87, "volume": 71667.0}, {"date": "2018-04-06", "close": 0.875, "volume": 79517.0}, {"date": "2018-04-09", "close": 0.85, "volume": 50710.0}, {"date": "2018-04-10", "close": 0.835, "volume": 247594.0}, {"date": "2018-04-11", "close": 0.875, "volume": 155549.0}, {"date": "2018-04-12", "close": 0.86, "volume": 96561.0}, {"date": "2018-04-13", "close": 0.865, "volume": 106963.0}, {"date": "2018-04-16", "close": 0.86, "volume": 207951.0}, {"date": "2018-04-17", "close": 0.85, "volume": 87134.0}, {"date": "2018-04-18", "close": 0.86, "volume": 148918.0}, {"date": "2018-04-19", "close": 0.855, "volume": 109465.0}, {"date": "2018-04-20", "close": 0.85, "volume": 150535.0}, {"date": "2018-04-23", "close": 0.855, "volume": 231374.0}, {"date": "2018-04-24", "close": 0.865, "volume": 88960.0}, {"date": "2018-04-26", "close": 0.865, "volume": 151233.0}, {"date": "2018-04-27", "close": 0.87, "volume": 236709.0}, {"date": "2018-04-30", "close": 0.87, "volume": 232377.0}, {"date": "2018-05-01", "close": 0.88, "volume": 225284.0}, {"date": "2018-05-02", "close": 0.88, "volume": 125163.0}, {"date": "2018-05-03", "close": 0.87, "volume": 115906.0}, {"date": "2018-05-04", "close": 0.88, "volume": 8500.0}, {"date": "2018-05-07", "close": 0.88, "volume": 221595.0}, {"date": "2018-05-08", "close": 0.855, "volume": 256704.0}, {"date": "2018-05-09", "close": 0.845, "volume": 434807.0}, {"date": "2018-05-10", "close": 0.835, "volume": 302880.0}, {"date": "2018-05-11", "close": 0.85, "volume": 160745.0}, {"date": "2018-05-14", "close": 0.83, "volume": 182334.0}, {"date": "2018-05-15", "close": 0.84, "volume": 47722.0}, {"date": "2018-05-16", "close": 0.835, "volume": 222563.0}, {"date": "2018-05-17", "close": 0.83, "volume": 119634.0}, {"date": "2018-05-18", "close": 0.825, "volume": 151570.0}, {"date": "2018-05-21", "close": 0.82, "volume": 113031.0}, {"date": "2018-05-22", "close": 0.815, "volume": 196091.0}, {"date": "2018-05-23", "close": 0.82, "volume": 165188.0}, {"date": "2018-05-24", "close": 0.81, "volume": 361132.0}, {"date": "2018-05-25", "close": 0.815, "volume": 163796.0}, {"date": "2018-05-28", "close": 0.805, "volume": 175799.0}, {"date": "2018-05-29", "close": 0.805, "volume": 159659.0}, {"date": "2018-05-30", "close": 0.79, "volume": 191603.0}, {"date": "2018-05-31", "close": 0.785, "volume": 171532.0}, {"date": "2018-06-01", "close": 0.79, "volume": 270159.0}, {"date": "2018-06-04", "close": 0.79, "volume": 160998.0}, {"date": "2018-06-05", "close": 0.79, "volume": 144341.0}, {"date": "2018-06-06", "close": 0.79, "volume": 157500.0}, {"date": "2018-06-07", "close": 0.785, "volume": 395313.0}, {"date": "2018-06-08", "close": 0.775, "volume": 358230.0}, {"date": "2018-06-12", "close": 0.77, "volume": 176549.0}, {"date": "2018-06-13", "close": 0.775, "volume": 432665.0}, {"date": "2018-06-14", "close": 0.79, "volume": 191651.0}, {"date": "2018-06-15", "close": 0.785, "volume": 232544.0}, {"date": "2018-06-18", "close": 0.77, "volume": 129339.0}, {"date": "2018-06-19", "close": 0.78, "volume": 105615.0}, {"date": "2018-06-20", "close": 0.785, "volume": 237287.0}, {"date": "2018-06-21", "close": 0.765, "volume": 307881.0}, {"date": "2018-06-22", "close": 0.76, "volume": 178447.0}, {"date": "2018-06-25", "close": 0.765, "volume": 223329.0}, {"date": "2018-06-26", "close": 0.77, "volume": 247646.0}, {"date": "2018-06-27", "close": 0.765, "volume": 182109.0}, {"date": "2018-06-28", "close": 0.765, "volume": 204800.0}, {"date": "2018-06-29", "close": 0.765, "volume": 374332.0}, {"date": "2018-07-02", "close": 0.765, "volume": 168537.0}, {"date": "2018-07-03", "close": 0.775, "volume": 28000.0}, {"date": "2018-07-04", "close": 0.785, "volume": 49462.0}, {"date": "2018-07-05", "close": 0.77, "volume": 207087.0}, {"date": "2018-07-06", "close": 0.77, "volume": 136575.0}, {"date": "2018-07-09", "close": 0.76, "volume": 331694.0}, {"date": "2018-07-10", "close": 0.78, "volume": 111056.0}, {"date": "2018-07-11", "close": 0.78, "volume": 204241.0}, {"date": "2018-07-12", "close": 0.77, "volume": 147712.0}, {"date": "2018-07-13", "close": 0.785, "volume": 83935.0}, {"date": "2018-07-16", "close": 0.79, "volume": 41908.0}, {"date": "2018-07-17", "close": 0.78, "volume": 117771.0}, {"date": "2018-07-18", "close": 0.785, "volume": 50458.0}, {"date": "2018-07-19", "close": 0.78, "volume": 149603.0}, {"date": "2018-07-20", "close": 0.775, "volume": 62439.0}, {"date": "2018-07-23", "close": 0.77, "volume": 181381.0}, {"date": "2018-07-24", "close": 0.765, "volume": 187485.0}, {"date": "2018-07-25", "close": 0.77, "volume": 166667.0}, {"date": "2018-07-26", "close": 0.765, "volume": 88884.0}, {"date": "2018-07-27", "close": 0.77, "volume": 178082.0}, {"date": "2018-07-30", "close": 0.765, "volume": 316092.0}, {"date": "2018-07-31", "close": 0.77, "volume": 163906.0}, {"date": "2018-08-01", "close": 0.775, "volume": 95176.0}, {"date": "2018-08-02", "close": 0.785, "volume": 175028.0}, {"date": "2018-08-03", "close": 0.78, "volume": 181187.0}, {"date": "2018-08-06", "close": 0.78, "volume": 61597.0}, {"date": "2018-08-07", "close": 0.775, "volume": 76345.0}, {"date": "2018-08-08", "close": 0.775, "volume": 128664.0}, {"date": "2018-08-09", "close": 0.775, "volume": 105373.0}, {"date": "2018-08-10", "close": 0.785, "volume": 127000.0}, {"date": "2018-08-13", "close": 0.775, "volume": 168570.0}, {"date": "2018-08-14", "close": 0.78, "volume": 67828.0}, {"date": "2018-08-15", "close": 0.78, "volume": 152523.0}, {"date": "2018-08-16", "close": 0.805, "volume": 110406.0}, {"date": "2018-08-17", "close": 0.81, "volume": 188556.0}, {"date": "2018-08-20", "close": 0.815, "volume": 130105.0}, {"date": "2018-08-21", "close": 0.82, "volume": 134973.0}, {"date": "2018-08-22", "close": 0.83, "volume": 220715.0}, {"date": "2018-08-23", "close": 0.85, "volume": 304179.0}, {"date": "2018-08-24", "close": 0.86, "volume": 249662.0}, {"date": "2018-08-27", "close": 0.875, "volume": 493769.0}, {"date": "2018-08-28", "close": 0.86, "volume": 451458.0}, {"date": "2018-08-29", "close": 0.885, "volume": 195896.0}, {"date": "2018-08-30", "close": 0.88, "volume": 207302.0}, {"date": "2018-08-31", "close": 0.875, "volume": 161343.0}, {"date": "2018-09-03", "close": 0.83, "volume": 89470.0}, {"date": "2018-09-04", "close": 0.825, "volume": 129689.0}, {"date": "2018-09-05", "close": 0.845, "volume": 219650.0}, {"date": "2018-09-06", "close": 0.85, "volume": 339718.0}, {"date": "2018-09-07", "close": 0.845, "volume": 354080.0}, {"date": "2018-09-10", "close": 0.85, "volume": 187480.0}, {"date": "2018-09-11", "close": 0.85, "volume": 143794.0}, {"date": "2018-09-12", "close": 0.84, "volume": 51819.0}, {"date": "2018-09-13", "close": 0.85, "volume": 20517.0}, {"date": "2018-09-14", "close": 0.86, "volume": 55024.0}, {"date": "2018-09-17", "close": 0.83, "volume": 223273.0}, {"date": "2018-09-18", "close": 0.82, "volume": 158589.0}, {"date": "2018-09-19", "close": 0.815, "volume": 40094.0}, {"date": "2018-09-20", "close": 0.825, "volume": 58717.0}, {"date": "2018-09-21", "close": 0.82, "volume": 33133.0}, {"date": "2018-09-24", "close": 0.81, "volume": 55243.0}, {"date": "2018-09-25", "close": 0.805, "volume": 70527.0}, {"date": "2018-09-26", "close": 0.815, "volume": 133912.0}, {"date": "2018-09-27", "close": 0.815, "volume": 56760.0}, {"date": "2018-09-28", "close": 0.795, "volume": 142490.0}, {"date": "2018-10-01", "close": 0.8, "volume": 5050.0}, {"date": "2018-10-02", "close": 0.8, "volume": 149303.0}, {"date": "2018-10-03", "close": 0.81, "volume": 132385.0}, {"date": "2018-10-04", "close": 0.8, "volume": 91500.0}, {"date": "2018-10-05", "close": 0.8, "volume": 98354.0}, {"date": "2018-10-08", "close": 0.785, "volume": 78083.0}, {"date": "2018-10-09", "close": 0.79, "volume": 106240.0}, {"date": "2018-10-10", "close": 0.765, "volume": 206974.0}, {"date": "2018-10-11", "close": 0.76, "volume": 204262.0}, {"date": "2018-10-12", "close": 0.76, "volume": 102905.0}, {"date": "2018-10-15", "close": 0.745, "volume": 153258.0}, {"date": "2018-10-16", "close": 0.77, "volume": 146105.0}, {"date": "2018-10-17", "close": 0.775, "volume": 356991.0}, {"date": "2018-10-18", "close": 0.78, "volume": 42371.0}, {"date": "2018-10-19", "close": 0.765, "volume": 75997.0}, {"date": "2018-10-22", "close": 0.76, "volume": 170503.0}, {"date": "2018-10-23", "close": 0.75, "volume": 256485.0}, {"date": "2018-10-24", "close": 0.755, "volume": 281611.0}, {"date": "2018-10-25", "close": 0.74, "volume": 60146.0}, {"date": "2018-10-26", "close": 0.74, "volume": 92390.0}, {"date": "2018-10-29", "close": 0.73, "volume": 41800.0}, {"date": "2018-10-30", "close": 0.73, "volume": 95723.0}, {"date": "2018-10-31", "close": 0.73, "volume": 145591.0}, {"date": "2018-11-01", "close": 0.75, "volume": 91092.0}, {"date": "2018-11-02", "close": 0.75, "volume": 197429.0}, {"date": "2018-11-05", "close": 0.77, "volume": 48076.0}, {"date": "2018-11-06", "close": 0.76, "volume": 72545.0}, {"date": "2018-11-07", "close": 0.76, "volume": 69984.0}, {"date": "2018-11-08", "close": 0.77, "volume": 227409.0}, {"date": "2018-11-09", "close": 0.76, "volume": 34000.0}, {"date": "2018-11-12", "close": 0.78, "volume": 101022.0}, {"date": "2018-11-13", "close": 0.775, "volume": 31417.0}, {"date": "2018-11-14", "close": 0.745, "volume": 117122.0}, {"date": "2018-11-15", "close": 0.735, "volume": 67713.0}, {"date": "2018-11-16", "close": 0.76, "volume": 169501.0}, {"date": "2018-11-19", "close": 0.76, "volume": 67941.0}, {"date": "2018-11-20", "close": 0.75, "volume": 246172.0}, {"date": "2018-11-21", "close": 0.75, "volume": 70298.0}, {"date": "2018-11-22", "close": 0.73, "volume": 261467.0}, {"date": "2018-11-23", "close": 0.75, "volume": 111160.0}, {"date": "2018-11-26", "close": 0.755, "volume": 141509.0}, {"date": "2018-11-27", "close": 0.75, "volume": 70838.0}, {"date": "2018-11-28", "close": 0.735, "volume": 129248.0}, {"date": "2018-11-29", "close": 0.74, "volume": 65745.0}, {"date": "2018-11-30", "close": 0.74, "volume": 75217.0}, {"date": "2018-12-03", "close": 0.75, "volume": 101765.0}, {"date": "2018-12-04", "close": 0.75, "volume": 130945.0}, {"date": "2018-12-05", "close": 0.73, "volume": 90441.0}, {"date": "2018-12-06", "close": 0.73, "volume": 98667.0}, {"date": "2018-12-07", "close": 0.73, "volume": 60601.0}, {"date": "2018-12-10", "close": 0.72, "volume": 242323.0}, {"date": "2018-12-11", "close": 0.71, "volume": 60062.0}, {"date": "2018-12-12", "close": 0.72, "volume": 114282.0}, {"date": "2018-12-13", "close": 0.695, "volume": 44663.0}, {"date": "2018-12-14", "close": 0.7, "volume": 98045.0}, {"date": "2018-12-17", "close": 0.7, "volume": 299070.0}, {"date": "2018-12-18", "close": 0.695, "volume": 102992.0}, {"date": "2018-12-19", "close": 0.695, "volume": 70031.0}, {"date": "2018-12-20", "close": 0.68, "volume": 250293.0}, {"date": "2018-12-21", "close": 0.68, "volume": 65013.0}, {"date": "2018-12-24", "close": 0.68, "volume": 14700.0}, {"date": "2018-12-27", "close": 0.68, "volume": 21384.0}, {"date": "2018-12-28", "close": 0.665, "volume": 119248.0}, {"date": "2018-12-31", "close": 0.675, "volume": 24000.0}, {"date": "2019-01-02", "close": 0.66, "volume": 90084.0}, {"date": "2019-01-03", "close": 0.675, "volume": 76910.0}, {"date": "2019-01-04", "close": 0.675, "volume": 10000.0}, {"date": "2019-01-07", "close": 0.67, "volume": 176284.0}, {"date": "2019-01-08", "close": 0.68, "volume": 11798.0}, {"date": "2019-01-09", "close": 0.665, "volume": 50622.0}, {"date": "2019-01-10", "close": 0.67, "volume": 98195.0}, {"date": "2019-01-11", "close": 0.675, "volume": 28237.0}, {"date": "2019-01-14", "close": 0.665, "volume": 58573.0}, {"date": "2019-01-15", "close": 0.675, "volume": 73710.0}, {"date": "2019-01-16", "close": 0.655, "volume": 157777.0}, {"date": "2019-01-17", "close": 0.67, "volume": 88231.0}, {"date": "2019-01-18", "close": 0.67, "volume": 110632.0}, {"date": "2019-01-21", "close": 0.67, "volume": 8046.0}, {"date": "2019-01-22", "close": 0.675, "volume": 55315.0}, {"date": "2019-01-23", "close": 0.67, "volume": 29500.0}, {"date": "2019-01-24", "close": 0.67, "volume": 102008.0}, {"date": "2019-01-25", "close": 0.68, "volume": 31248.0}, {"date": "2019-01-29", "close": 0.68, "volume": 216863.0}, {"date": "2019-01-30", "close": 0.67, "volume": 77121.0}, {"date": "2019-01-31", "close": 0.695, "volume": 57316.0}, {"date": "2019-02-01", "close": 0.69, "volume": 22984.0}, {"date": "2019-02-04", "close": 0.69, "volume": 67281.0}, {"date": "2019-02-05", "close": 0.7, "volume": 98698.0}, {"date": "2019-02-06", "close": 0.68, "volume": 82975.0}, {"date": "2019-02-07", "close": 0.685, "volume": 109930.0}, {"date": "2019-02-08", "close": 0.685, "volume": 83958.0}, {"date": "2019-02-11", "close": 0.685, "volume": 56816.0}, {"date": "2019-02-12", "close": 0.69, "volume": 137613.0}, {"date": "2019-02-13", "close": 0.705, "volume": 232000.0}, {"date": "2019-02-14", "close": 0.705, "volume": 74565.0}, {"date": "2019-02-15", "close": 0.69, "volume": 22961.0}, {"date": "2019-02-18", "close": 0.69, "volume": 164038.0}, {"date": "2019-02-19", "close": 0.695, "volume": 83808.0}, {"date": "2019-02-20", "close": 0.685, "volume": 49286.0}, {"date": "2019-02-21", "close": 0.69, "volume": 123686.0}, {"date": "2019-02-22", "close": 0.695, "volume": 87200.0}, {"date": "2019-02-25", "close": 0.68, "volume": 187923.0}, {"date": "2019-02-26", "close": 0.66, "volume": 216021.0}, {"date": "2019-02-27", "close": 0.67, "volume": 98760.0}, {"date": "2019-02-28", "close": 0.67, "volume": 325093.0}, {"date": "2019-03-01", "close": 0.665, "volume": 88799.0}, {"date": "2019-03-04", "close": 0.67, "volume": 114609.0}, {"date": "2019-03-05", "close": 0.66, "volume": 74869.0}, {"date": "2019-03-06", "close": 0.66, "volume": 197999.0}, {"date": "2019-03-07", "close": 0.66, "volume": 218699.0}, {"date": "2019-03-08", "close": 0.665, "volume": 334704.0}, {"date": "2019-03-11", "close": 0.645, "volume": 228476.0}, {"date": "2019-03-12", "close": 0.66, "volume": 135349.0}, {"date": "2019-03-13", "close": 0.645, "volume": 730805.0}, {"date": "2019-03-14", "close": 0.65, "volume": 294327.0}, {"date": "2019-03-15", "close": 0.65, "volume": 201273.0}, {"date": "2019-03-18", "close": 0.645, "volume": 84398.0}, {"date": "2019-03-19", "close": 0.65, "volume": 123220.0}, {"date": "2019-03-20", "close": 0.645, "volume": 218048.0}, {"date": "2019-03-21", "close": 0.645, "volume": 217739.0}, {"date": "2019-03-22", "close": 0.635, "volume": 250159.0}, {"date": "2019-03-25", "close": 0.645, "volume": 2950.0}, {"date": "2019-03-26", "close": 0.62, "volume": 137654.0}, {"date": "2019-03-27", "close": 0.62, "volume": 205267.0}, {"date": "2019-03-28", "close": 0.625, "volume": 308328.0}, {"date": "2019-03-29", "close": 0.625, "volume": 286623.0}, {"date": "2019-04-01", "close": 0.625, "volume": 459575.0}, {"date": "2019-04-02", "close": 0.63, "volume": 205077.0}, {"date": "2019-04-03", "close": 0.62, "volume": 41085.0}, {"date": "2019-04-04", "close": 0.615, "volume": 178765.0}, {"date": "2019-04-05", "close": 0.62, "volume": 181316.0}, {"date": "2019-04-08", "close": 0.615, "volume": 78659.0}, {"date": "2019-04-09", "close": 0.615, "volume": 96825.0}, {"date": "2019-04-10", "close": 0.62, "volume": 60238.0}, {"date": "2019-04-11", "close": 0.62, "volume": 222218.0}, {"date": "2019-04-12", "close": 0.62, "volume": 168616.0}, {"date": "2019-04-15", "close": 0.615, "volume": 174837.0}, {"date": "2019-04-16", "close": 0.62, "volume": 219062.0}, {"date": "2019-04-17", "close": 0.615, "volume": 240798.0}, {"date": "2019-04-18", "close": 0.61, "volume": 388193.0}, {"date": "2019-04-23", "close": 0.61, "volume": 368335.0}, {"date": "2019-04-24", "close": 0.615, "volume": 144531.0}, {"date": "2019-04-26", "close": 0.61, "volume": 151474.0}, {"date": "2019-04-29", "close": 0.605, "volume": 244208.0}, {"date": "2019-04-30", "close": 0.605, "volume": 467469.0}, {"date": "2019-05-01", "close": 0.605, "volume": 365121.0}, {"date": "2019-05-02", "close": 0.62, "volume": 363160.0}, {"date": "2019-05-03", "close": 0.615, "volume": 181134.0}, {"date": "2019-05-06", "close": 0.61, "volume": 152395.0}, {"date": "2019-05-07", "close": 0.61, "volume": 38517.0}, {"date": "2019-05-08", "close": 0.6, "volume": 222011.0}, {"date": "2019-05-09", "close": 0.605, "volume": 141103.0}, {"date": "2019-05-10", "close": 0.6, "volume": 357391.0}, {"date": "2019-05-13", "close": 0.595, "volume": 159910.0}, {"date": "2019-05-14", "close": 0.59, "volume": 183530.0}, {"date": "2019-05-15", "close": 0.6, "volume": 172476.0}, {"date": "2019-05-16", "close": 0.595, "volume": 486449.0}, {"date": "2019-05-17", "close": 0.615, "volume": 439198.0}, {"date": "2019-05-20", "close": 0.61, "volume": 278339.0}, {"date": "2019-05-21", "close": 0.6, "volume": 381556.0}, {"date": "2019-05-22", "close": 0.6, "volume": 194405.0}, {"date": "2019-05-23", "close": 0.6, "volume": 236402.0}, {"date": "2019-05-24", "close": 0.595, "volume": 230028.0}, {"date": "2019-05-27", "close": 0.605, "volume": 208864.0}, {"date": "2019-05-28", "close": 0.595, "volume": 232151.0}, {"date": "2019-05-29", "close": 0.595, "volume": 263717.0}, {"date": "2019-05-30", "close": 0.595, "volume": 461627.0}, {"date": "2019-05-31", "close": 0.595, "volume": 124375.0}, {"date": "2019-06-03", "close": 0.59, "volume": 115055.0}, {"date": "2019-06-04", "close": 0.58, "volume": 384814.0}, {"date": "2019-06-05", "close": 0.585, "volume": 146908.0}, {"date": "2019-06-06", "close": 0.58, "volume": 213096.0}, {"date": "2019-06-07", "close": 0.575, "volume": 229969.0}, {"date": "2019-06-11", "close": 0.575, "volume": 242629.0}, {"date": "2019-06-12", "close": 0.565, "volume": 321252.0}, {"date": "2019-06-13", "close": 0.565, "volume": 481169.0}, {"date": "2019-06-14", "close": 0.56, "volume": 736058.0}, {"date": "2019-06-17", "close": 0.56, "volume": 231315.0}, {"date": "2019-06-18", "close": 0.57, "volume": 368637.0}, {"date": "2019-06-19", "close": 0.57, "volume": 189675.0}, {"date": "2019-06-20", "close": 0.555, "volume": 620035.0}, {"date": "2019-06-21", "close": 0.56, "volume": 272020.0}, {"date": "2019-06-24", "close": 0.555, "volume": 343726.0}, {"date": "2019-06-25", "close": 0.555, "volume": 413816.0}, {"date": "2019-06-26", "close": 0.555, "volume": 327239.0}, {"date": "2019-06-27", "close": 0.57, "volume": 381922.0}, {"date": "2019-06-28", "close": 0.565, "volume": 81614.0}, {"date": "2019-07-01", "close": 0.58, "volume": 75409.0}, {"date": "2019-07-02", "close": 0.595, "volume": 91502.0}, {"date": "2019-07-03", "close": 0.605, "volume": 166924.0}, {"date": "2019-07-04", "close": 0.6, "volume": 215791.0}, {"date": "2019-07-05", "close": 0.61, "volume": 180800.0}, {"date": "2019-07-08", "close": 0.595, "volume": 250103.0}, {"date": "2019-07-09", "close": 0.595, "volume": 110149.0}, {"date": "2019-07-10", "close": 0.6, "volume": 177175.0}, {"date": "2019-07-11", "close": 0.6, "volume": 115364.0}, {"date": "2019-07-12", "close": 0.6, "volume": 79358.0}, {"date": "2019-07-15", "close": 0.6, "volume": 56276.0}, {"date": "2019-07-16", "close": 0.59, "volume": 66434.0}, {"date": "2019-07-17", "close": 0.585, "volume": 116166.0}, {"date": "2019-07-18", "close": 0.6, "volume": 30763.0}, {"date": "2019-07-19", "close": 0.6, "volume": 174997.0}, {"date": "2019-07-22", "close": 0.595, "volume": 118845.0}, {"date": "2019-07-23", "close": 0.595, "volume": 89087.0}, {"date": "2019-07-24", "close": 0.595, "volume": 84920.0}, {"date": "2019-07-25", "close": 0.59, "volume": 204033.0}, {"date": "2019-07-26", "close": 0.585, "volume": 107568.0}, {"date": "2019-07-29", "close": 0.595, "volume": 349332.0}, {"date": "2019-07-30", "close": 0.585, "volume": 325840.0}, {"date": "2019-07-31", "close": 0.58, "volume": 57820.0}, {"date": "2019-08-01", "close": 0.575, "volume": 238699.0}, {"date": "2019-08-02", "close": 0.575, "volume": 41105.0}, {"date": "2019-08-05", "close": 0.58, "volume": 341264.0}, {"date": "2019-08-06", "close": 0.565, "volume": 271787.0}, {"date": "2019-08-07", "close": 0.57, "volume": 178230.0}, {"date": "2019-08-08", "close": 0.565, "volume": 94751.0}, {"date": "2019-08-09", "close": 0.565, "volume": 118616.0}, {"date": "2019-08-12", "close": 0.57, "volume": 322152.0}, {"date": "2019-08-13", "close": 0.565, "volume": 380275.0}, {"date": "2019-08-14", "close": 0.565, "volume": 291926.0}, {"date": "2019-08-15", "close": 0.56, "volume": 293505.0}, {"date": "2019-08-16", "close": 0.55, "volume": 333218.0}, {"date": "2019-08-19", "close": 0.555, "volume": 211053.0}, {"date": "2019-08-20", "close": 0.55, "volume": 160395.0}, {"date": "2019-08-21", "close": 0.545, "volume": 286926.0}, {"date": "2019-08-22", "close": 0.555, "volume": 471875.0}, {"date": "2019-08-23", "close": 0.555, "volume": 134074.0}, {"date": "2019-08-26", "close": 0.55, "volume": 194332.0}, {"date": "2019-08-27", "close": 0.585, "volume": 352990.0}, {"date": "2019-08-28", "close": 0.62, "volume": 535516.0}, {"date": "2019-08-29", "close": 0.61, "volume": 66106.0}, {"date": "2019-08-30", "close": 0.61, "volume": 466386.0}, {"date": "2019-09-02", "close": 0.63, "volume": 843018.0}, {"date": "2019-09-03", "close": 0.63, "volume": 172933.0}, {"date": "2019-09-04", "close": 0.62, "volume": 155381.0}, {"date": "2019-09-05", "close": 0.63, "volume": 132047.0}, {"date": "2019-09-06", "close": 0.64, "volume": 304798.0}, {"date": "2019-09-09", "close": 0.665, "volume": 323094.0}, {"date": "2019-09-10", "close": 0.67, "volume": 275868.0}, {"date": "2019-09-11", "close": 0.665, "volume": 324593.0}, {"date": "2019-09-12", "close": 0.67, "volume": 212686.0}, {"date": "2019-09-13", "close": 0.69, "volume": 260231.0}, {"date": "2019-09-16", "close": 0.69, "volume": 292052.0}, {"date": "2019-09-17", "close": 0.7, "volume": 118098.0}, {"date": "2019-09-18", "close": 0.71, "volume": 184151.0}, {"date": "2019-09-19", "close": 0.72, "volume": 116357.0}, {"date": "2019-09-20", "close": 0.715, "volume": 51600.0}, {"date": "2019-09-23", "close": 0.7, "volume": 456347.0}, {"date": "2019-09-24", "close": 0.71, "volume": 83639.0}, {"date": "2019-09-25", "close": 0.695, "volume": 89667.0}, {"date": "2019-09-26", "close": 0.7, "volume": 62419.0}, {"date": "2019-09-27", "close": 0.72, "volume": 130912.0}, {"date": "2019-09-30", "close": 0.725, "volume": 130460.0}, {"date": "2019-10-01", "close": 0.735, "volume": 92780.0}, {"date": "2019-10-02", "close": 0.725, "volume": 129298.0}, {"date": "2019-10-03", "close": 0.71, "volume": 71481.0}, {"date": "2019-10-04", "close": 0.72, "volume": 175911.0}, {"date": "2019-10-07", "close": 0.71, "volume": 99942.0}, {"date": "2019-10-08", "close": 0.715, "volume": 104501.0}, {"date": "2019-10-09", "close": 0.715, "volume": 88270.0}, {"date": "2019-10-10", "close": 0.72, "volume": 225145.0}, {"date": "2019-10-11", "close": 0.735, "volume": 99798.0}, {"date": "2019-10-14", "close": 0.74, "volume": 85750.0}, {"date": "2019-10-15", "close": 0.745, "volume": 255395.0}, {"date": "2019-10-16", "close": 0.74, "volume": 186826.0}, {"date": "2019-10-17", "close": 0.765, "volume": 173766.0}, {"date": "2019-10-18", "close": 0.76, "volume": 56071.0}, {"date": "2019-10-21", "close": 0.77, "volume": 189554.0}, {"date": "2019-10-22", "close": 0.745, "volume": 272316.0}, {"date": "2019-10-23", "close": 0.765, "volume": 104309.0}, {"date": "2019-10-24", "close": 0.765, "volume": 105412.0}, {"date": "2019-10-25", "close": 0.76, "volume": 190512.0}, {"date": "2019-10-28", "close": 0.765, "volume": 36059.0}, {"date": "2019-10-29", "close": 0.755, "volume": 131849.0}, {"date": "2019-10-30", "close": 0.75, "volume": 144544.0}, {"date": "2019-10-31", "close": 0.745, "volume": 144253.0}, {"date": "2019-11-01", "close": 0.75, "volume": 19502.0}, {"date": "2019-11-04", "close": 0.745, "volume": 119272.0}, {"date": "2019-11-05", "close": 0.735, "volume": 110325.0}, {"date": "2019-11-06", "close": 0.75, "volume": 76726.0}, {"date": "2019-11-07", "close": 0.74, "volume": 100369.0}, {"date": "2019-11-08", "close": 0.755, "volume": 171924.0}, {"date": "2019-11-11", "close": 0.765, "volume": 115920.0}, {"date": "2019-11-12", "close": 0.765, "volume": 45265.0}, {"date": "2019-11-13", "close": 0.77, "volume": 122587.0}, {"date": "2019-11-14", "close": 0.76, "volume": 224401.0}, {"date": "2019-11-15", "close": 0.74, "volume": 137907.0}, {"date": "2019-11-18", "close": 0.74, "volume": 42048.0}, {"date": "2019-11-19", "close": 0.74, "volume": 167866.0}, {"date": "2019-11-20", "close": 0.725, "volume": 171437.0}, {"date": "2019-11-21", "close": 0.725, "volume": 40000.0}, {"date": "2019-11-22", "close": 0.735, "volume": 69761.0}, {"date": "2019-11-25", "close": 0.74, "volume": 115044.0}, {"date": "2019-11-26", "close": 0.735, "volume": 64819.0}, {"date": "2019-11-27", "close": 0.735, "volume": 59702.0}, {"date": "2019-11-28", "close": 0.73, "volume": 181919.0}, {"date": "2019-11-29", "close": 0.735, "volume": 18088.0}, {"date": "2019-12-02", "close": 0.74, "volume": 87899.0}, {"date": "2019-12-03", "close": 0.745, "volume": 211473.0}, {"date": "2019-12-04", "close": 0.74, "volume": 135712.0}, {"date": "2019-12-05", "close": 0.74, "volume": 40092.0}, {"date": "2019-12-09", "close": 0.755, "volume": 213584.0}, {"date": "2019-12-10", "close": 0.755, "volume": 115516.0}, {"date": "2019-12-11", "close": 0.74, "volume": 228714.0}, {"date": "2019-12-12", "close": 0.745, "volume": 57341.0}, {"date": "2019-12-13", "close": 0.75, "volume": 182342.0}, {"date": "2019-12-16", "close": 0.74, "volume": 82901.0}, {"date": "2019-12-17", "close": 0.74, "volume": 43592.0}, {"date": "2019-12-18", "close": 0.75, "volume": 91388.0}, {"date": "2019-12-19", "close": 0.74, "volume": 85093.0}, {"date": "2019-12-20", "close": 0.75, "volume": 83594.0}, {"date": "2019-12-23", "close": 0.74, "volume": 78086.0}, {"date": "2019-12-30", "close": 0.75, "volume": 11350.0}, {"date": "2019-12-31", "close": 0.755, "volume": 73650.0}, {"date": "2020-01-02", "close": 0.755, "volume": 30994.0}, {"date": "2020-01-03", "close": 0.75, "volume": 78742.0}, {"date": "2020-01-06", "close": 0.755, "volume": 43801.0}, {"date": "2020-01-07", "close": 0.755, "volume": 26105.0}, {"date": "2020-01-08", "close": 0.74, "volume": 133067.0}, {"date": "2020-01-09", "close": 0.74, "volume": 103687.0}, {"date": "2020-01-10", "close": 0.745, "volume": 56311.0}, {"date": "2020-01-13", "close": 0.75, "volume": 81573.0}, {"date": "2020-01-14", "close": 0.75, "volume": 182833.0}, {"date": "2020-01-15", "close": 0.745, "volume": 221778.0}, {"date": "2020-01-16", "close": 0.74, "volume": 26896.0}, {"date": "2020-01-17", "close": 0.745, "volume": 173466.0}, {"date": "2020-01-20", "close": 0.755, "volume": 102183.0}, {"date": "2020-01-21", "close": 0.745, "volume": 167445.0}, {"date": "2020-01-22", "close": 0.75, "volume": 33000.0}, {"date": "2020-01-23", "close": 0.75, "volume": 161474.0}, {"date": "2020-01-24", "close": 0.74, "volume": 137934.0}, {"date": "2020-01-28", "close": 0.72, "volume": 152872.0}, {"date": "2020-01-29", "close": 0.735, "volume": 35311.0}, {"date": "2020-01-30", "close": 0.725, "volume": 65063.0}, {"date": "2020-01-31", "close": 0.69, "volume": 238991.0}, {"date": "2020-02-03", "close": 0.68, "volume": 206266.0}, {"date": "2020-02-04", "close": 0.685, "volume": 63343.0}, {"date": "2020-02-05", "close": 0.71, "volume": 156018.0}, {"date": "2020-02-06", "close": 0.715, "volume": 151782.0}, {"date": "2020-02-07", "close": 0.715, "volume": 234870.0}, {"date": "2020-02-10", "close": 0.705, "volume": 41500.0}, {"date": "2020-02-11", "close": 0.71, "volume": 50809.0}, {"date": "2020-02-12", "close": 0.71, "volume": 28957.0}, {"date": "2020-02-13", "close": 0.715, "volume": 173091.0}, {"date": "2020-02-14", "close": 0.715, "volume": 180164.0}, {"date": "2020-02-17", "close": 0.71, "volume": 18509.0}, {"date": "2020-02-18", "close": 0.71, "volume": 60785.0}, {"date": "2020-02-19", "close": 0.715, "volume": 29937.0}, {"date": "2020-02-20", "close": 0.71, "volume": 212167.0}, {"date": "2020-02-21", "close": 0.72, "volume": 101969.0}, {"date": "2020-02-24", "close": 0.705, "volume": 159818.0}, {"date": "2020-02-25", "close": 0.675, "volume": 335338.0}, {"date": "2020-02-26", "close": 0.65, "volume": 449568.0}, {"date": "2020-02-27", "close": 0.64, "volume": 61084.0}, {"date": "2020-02-28", "close": 0.59, "volume": 368037.0}, {"date": "2020-03-02", "close": 0.57, "volume": 322295.0}, {"date": "2020-03-03", "close": 0.58, "volume": 256505.0}, {"date": "2020-03-04", "close": 0.585, "volume": 171447.0}, {"date": "2020-03-05", "close": 0.595, "volume": 210575.0}, {"date": "2020-03-06", "close": 0.59, "volume": 146949.0}, {"date": "2020-03-09", "close": 0.56, "volume": 196947.0}, {"date": "2020-03-10", "close": 0.56, "volume": 251498.0}, {"date": "2020-03-11", "close": 0.565, "volume": 155058.0}, {"date": "2020-03-12", "close": 0.505, "volume": 301931.0}, {"date": "2020-03-13", "close": 0.48, "volume": 149682.0}, {"date": "2020-03-16", "close": 0.48, "volume": 204544.0}, {"date": "2020-03-17", "close": 0.45, "volume": 253670.0}, {"date": "2020-03-18", "close": 0.45, "volume": 157784.0}, {"date": "2020-03-19", "close": 0.41, "volume": 187733.0}, {"date": "2020-03-20", "close": 0.415, "volume": 270262.0}, {"date": "2020-03-23", "close": 0.37, "volume": 234228.0}, {"date": "2020-03-24", "close": 0.35, "volume": 197775.0}, {"date": "2020-03-25", "close": 0.37, "volume": 417698.0}, {"date": "2020-03-26", "close": 0.42, "volume": 148129.0}, {"date": "2020-03-27", "close": 0.38, "volume": 120772.0}, {"date": "2020-03-31", "close": 0.415, "volume": 250008.0}, {"date": "2020-04-01", "close": 0.43, "volume": 145049.0}, {"date": "2020-04-02", "close": 0.445, "volume": 26017.0}, {"date": "2020-04-03", "close": 0.42, "volume": 60999.0}, {"date": "2020-04-06", "close": 0.43, "volume": 127191.0}, {"date": "2020-04-07", "close": 0.45, "volume": 150801.0}, {"date": "2020-04-08", "close": 0.46, "volume": 80838.0}, {"date": "2020-04-09", "close": 0.48, "volume": 112121.0}, {"date": "2020-04-14", "close": 0.465, "volume": 85315.0}, {"date": "2020-04-15", "close": 0.475, "volume": 171100.0}, {"date": "2020-04-16", "close": 0.47, "volume": 87094.0}, {"date": "2020-04-17", "close": 0.47, "volume": 39145.0}, {"date": "2020-04-20", "close": 0.47, "volume": 35010.0}, {"date": "2020-04-21", "close": 0.465, "volume": 82229.0}, {"date": "2020-04-22", "close": 0.465, "volume": 19833.0}, {"date": "2020-04-24", "close": 0.465, "volume": 42499.0}, {"date": "2020-04-27", "close": 0.475, "volume": 56221.0}, {"date": "2020-04-28", "close": 0.46, "volume": 183610.0}, {"date": "2020-04-29", "close": 0.48, "volume": 22590.0}, {"date": "2020-04-30", "close": 0.49, "volume": 25065.0}, {"date": "2020-05-01", "close": 0.47, "volume": 134395.0}, {"date": "2020-05-04", "close": 0.455, "volume": 74400.0}, {"date": "2020-05-05", "close": 0.49, "volume": 195524.0}, {"date": "2020-05-06", "close": 0.47, "volume": 132366.0}, {"date": "2020-05-07", "close": 0.46, "volume": 75841.0}, {"date": "2020-05-08", "close": 0.49, "volume": 48595.0}, {"date": "2020-05-11", "close": 0.465, "volume": 263442.0}, {"date": "2020-05-12", "close": 0.47, "volume": 98288.0}, {"date": "2020-05-13", "close": 0.455, "volume": 213780.0}, {"date": "2020-05-14", "close": 0.44, "volume": 172941.0}, {"date": "2020-05-15", "close": 0.455, "volume": 28509.0}, {"date": "2020-05-18", "close": 0.475, "volume": 121852.0}, {"date": "2020-05-19", "close": 0.465, "volume": 231335.0}, {"date": "2020-05-20", "close": 0.475, "volume": 16234.0}, {"date": "2020-05-21", "close": 0.475, "volume": 39967.0}, {"date": "2020-05-22", "close": 0.47, "volume": 159597.0}, {"date": "2020-05-25", "close": 0.475, "volume": 58540.0}, {"date": "2020-05-26", "close": 0.48, "volume": 144339.0}, {"date": "2020-05-27", "close": 0.5, "volume": 113984.0}, {"date": "2020-05-28", "close": 0.525, "volume": 218303.0}, {"date": "2020-05-29", "close": 0.53, "volume": 77534.0}, {"date": "2020-06-01", "close": 0.52, "volume": 44701.0}, {"date": "2020-06-02", "close": 0.53, "volume": 21491.0}, {"date": "2020-06-03", "close": 0.52, "volume": 177424.0}, {"date": "2020-06-04", "close": 0.52, "volume": 59586.0}, {"date": "2020-06-05", "close": 0.52, "volume": 113121.0}, {"date": "2020-06-09", "close": 0.535, "volume": 186435.0}, {"date": "2020-06-10", "close": 0.515, "volume": 87544.0}, {"date": "2020-06-11", "close": 0.49, "volume": 345533.0}, {"date": "2020-06-12", "close": 0.47, "volume": 381349.0}, {"date": "2020-06-15", "close": 0.445, "volume": 630649.0}, {"date": "2020-06-16", "close": 0.465, "volume": 88986.0}, {"date": "2020-06-17", "close": 0.47, "volume": 69964.0}, {"date": "2020-06-18", "close": 0.47, "volume": 169571.0}, {"date": "2020-06-19", "close": 0.475, "volume": 290625.0}, {"date": "2020-06-22", "close": 0.48, "volume": 82281.0}, {"date": "2020-06-23", "close": 0.48, "volume": 66425.0}, {"date": "2020-06-24", "close": 0.47, "volume": 275405.0}, {"date": "2020-06-25", "close": 0.455, "volume": 193553.0}, {"date": "2020-06-26", "close": 0.455, "volume": 91950.0}, {"date": "2020-06-29", "close": 0.435, "volume": 454865.0}, {"date": "2020-06-30", "close": 0.45, "volume": 273222.0}, {"date": "2020-07-01", "close": 0.455, "volume": 83031.0}, {"date": "2020-07-02", "close": 0.465, "volume": 103909.0}, {"date": "2020-07-03", "close": 0.465, "volume": 89292.0}, {"date": "2020-07-06", "close": 0.47, "volume": 7200.0}, {"date": "2020-07-07", "close": 0.475, "volume": 290952.0}, {"date": "2020-07-08", "close": 0.48, "volume": 317250.0}, {"date": "2020-07-09", "close": 0.49, "volume": 122519.0}, {"date": "2020-07-10", "close": 0.485, "volume": 187784.0}, {"date": "2020-07-13", "close": 0.49, "volume": 33020.0}, {"date": "2020-07-14", "close": 0.485, "volume": 274555.0}, {"date": "2020-07-15", "close": 0.49, "volume": 103739.0}, {"date": "2020-07-16", "close": 0.495, "volume": 202620.0}, {"date": "2020-07-17", "close": 0.49, "volume": 408474.0}, {"date": "2020-07-20", "close": 0.485, "volume": 278021.0}, {"date": "2020-07-21", "close": 0.495, "volume": 52011.0}, {"date": "2020-07-22", "close": 0.495, "volume": 294991.0}, {"date": "2020-07-23", "close": 0.51, "volume": 162854.0}, {"date": "2020-07-24", "close": 0.52, "volume": 49281.0}, {"date": "2020-07-27", "close": 0.515, "volume": 33069.0}, {"date": "2020-07-28", "close": 0.51, "volume": 69881.0}, {"date": "2020-07-29", "close": 0.52, "volume": 135230.0}, {"date": "2020-07-30", "close": 0.525, "volume": 13255.0}, {"date": "2020-07-31", "close": 0.505, "volume": 129935.0}, {"date": "2020-08-03", "close": 0.51, "volume": 177749.0}, {"date": "2020-08-04", "close": 0.51, "volume": 159174.0}, {"date": "2020-08-05", "close": 0.515, "volume": 12305.0}, {"date": "2020-08-06", "close": 0.51, "volume": 123859.0}, {"date": "2020-08-07", "close": 0.515, "volume": 119655.0}, {"date": "2020-08-10", "close": 0.52, "volume": 30000.0}, {"date": "2020-08-11", "close": 0.53, "volume": 236740.0}, {"date": "2020-08-12", "close": 0.54, "volume": 321706.0}, {"date": "2020-08-13", "close": 0.53, "volume": 94544.0}, {"date": "2020-08-14", "close": 0.525, "volume": 87790.0}, {"date": "2020-08-17", "close": 0.555, "volume": 165716.0}, {"date": "2020-08-18", "close": 0.555, "volume": 167469.0}, {"date": "2020-08-19", "close": 0.555, "volume": 37831.0}, {"date": "2020-08-20", "close": 0.58, "volume": 407591.0}, {"date": "2020-08-21", "close": 0.57, "volume": 261059.0}, {"date": "2020-08-24", "close": 0.585, "volume": 159636.0}, {"date": "2020-08-25", "close": 0.57, "volume": 597236.0}, {"date": "2020-08-26", "close": 0.57, "volume": 99962.0}, {"date": "2020-08-27", "close": 0.58, "volume": 159018.0}, {"date": "2020-08-28", "close": 0.59, "volume": 137140.0}, {"date": "2020-08-31", "close": 0.58, "volume": 206107.0}, {"date": "2020-09-01", "close": 0.575, "volume": 167522.0}, {"date": "2020-09-02", "close": 0.575, "volume": 198552.0}, {"date": "2020-09-03", "close": 0.59, "volume": 111899.0}, {"date": "2020-09-04", "close": 0.59, "volume": 118541.0}, {"date": "2020-09-07", "close": 0.58, "volume": 129453.0}, {"date": "2020-09-08", "close": 0.57, "volume": 90786.0}, {"date": "2020-09-09", "close": 0.57, "volume": 117624.0}, {"date": "2020-09-10", "close": 0.57, "volume": 77536.0}, {"date": "2020-09-11", "close": 0.57, "volume": 94691.0}, {"date": "2020-09-14", "close": 0.565, "volume": 68124.0}, {"date": "2020-09-15", "close": 0.565, "volume": 61700.0}, {"date": "2020-09-16", "close": 0.57, "volume": 113514.0}, {"date": "2020-09-17", "close": 0.58, "volume": 69205.0}, {"date": "2020-09-18", "close": 0.58, "volume": 98976.0}, {"date": "2020-09-21", "close": 0.59, "volume": 218163.0}, {"date": "2020-09-22", "close": 0.57, "volume": 94586.0}, {"date": "2020-09-23", "close": 0.575, "volume": 56849.0}, {"date": "2020-09-24", "close": 0.58, "volume": 41840.0}, {"date": "2020-09-25", "close": 0.58, "volume": 88493.0}, {"date": "2020-09-28", "close": 0.58, "volume": 167535.0}, {"date": "2020-09-29", "close": 0.59, "volume": 99818.0}, {"date": "2020-09-30", "close": 0.565, "volume": 623447.0}, {"date": "2020-10-01", "close": 0.56, "volume": 167775.0}, {"date": "2020-10-02", "close": 0.57, "volume": 121645.0}, {"date": "2020-10-05", "close": 0.58, "volume": 61690.0}, {"date": "2020-10-06", "close": 0.575, "volume": 108873.0}, {"date": "2020-10-07", "close": 0.58, "volume": 68586.0}, {"date": "2020-10-08", "close": 0.58, "volume": 122428.0}, {"date": "2020-10-09", "close": 0.58, "volume": 52853.0}, {"date": "2020-10-12", "close": 0.585, "volume": 283582.0}, {"date": "2020-10-13", "close": 0.585, "volume": 193748.0}, {"date": "2020-10-14", "close": 0.59, "volume": 144729.0}, {"date": "2020-10-15", "close": 0.63, "volume": 390621.0}, {"date": "2020-10-16", "close": 0.63, "volume": 140980.0}, {"date": "2020-10-19", "close": 0.635, "volume": 236829.0}, {"date": "2020-10-20", "close": 0.63, "volume": 199589.0}, {"date": "2020-10-21", "close": 0.645, "volume": 220564.0}, {"date": "2020-10-22", "close": 0.665, "volume": 137840.0}, {"date": "2020-10-23", "close": 0.665, "volume": 152731.0}, {"date": "2020-10-26", "close": 0.655, "volume": 124925.0}, {"date": "2020-10-27", "close": 0.665, "volume": 190809.0}, {"date": "2020-10-28", "close": 0.675, "volume": 140870.0}, {"date": "2020-10-29", "close": 0.66, "volume": 150024.0}, {"date": "2020-10-30", "close": 0.655, "volume": 161347.0}, {"date": "2020-11-02", "close": 0.66, "volume": 113744.0}, {"date": "2020-11-03", "close": 0.65, "volume": 281354.0}, {"date": "2020-11-04", "close": 0.66, "volume": 103262.0}, {"date": "2020-11-05", "close": 0.655, "volume": 148660.0}, {"date": "2020-11-06", "close": 0.675, "volume": 34491.0}, {"date": "2020-11-09", "close": 0.66, "volume": 209456.0}, {"date": "2020-11-10", "close": 0.68, "volume": 174000.0}, {"date": "2020-11-11", "close": 0.685, "volume": 105236.0}, {"date": "2020-11-12", "close": 0.69, "volume": 64951.0}, {"date": "2020-11-13", "close": 0.68, "volume": 112607.0}, {"date": "2020-11-16", "close": 0.685, "volume": 28558.0}, {"date": "2020-11-17", "close": 0.7, "volume": 165287.0}, {"date": "2020-11-18", "close": 0.695, "volume": 249155.0}, {"date": "2020-11-19", "close": 0.69, "volume": 188993.0}, {"date": "2020-11-20", "close": 0.69, "volume": 94601.0}, {"date": "2020-11-23", "close": 0.67, "volume": 197926.0}, {"date": "2020-11-24", "close": 0.685, "volume": 138694.0}, {"date": "2020-11-25", "close": 0.67, "volume": 144583.0}, {"date": "2020-11-26", "close": 0.69, "volume": 95560.0}, {"date": "2020-11-27", "close": 0.685, "volume": 123803.0}, {"date": "2020-11-30", "close": 0.67, "volume": 222265.0}, {"date": "2020-12-01", "close": 0.69, "volume": 122961.0}, {"date": "2020-12-02", "close": 0.705, "volume": 266155.0}, {"date": "2020-12-03", "close": 0.7, "volume": 41524.0}, {"date": "2020-12-04", "close": 0.71, "volume": 107744.0}, {"date": "2020-12-07", "close": 0.71, "volume": 212890.0}, {"date": "2020-12-08", "close": 0.715, "volume": 59846.0}, {"date": "2020-12-09", "close": 0.705, "volume": 40208.0}, {"date": "2020-12-10", "close": 0.7, "volume": 55040.0}, {"date": "2020-12-11", "close": 0.7, "volume": 82071.0}, {"date": "2020-12-14", "close": 0.71, "volume": 94353.0}, {"date": "2020-12-15", "close": 0.71, "volume": 19442.0}, {"date": "2020-12-16", "close": 0.7, "volume": 5780.0}, {"date": "2020-12-17", "close": 0.7, "volume": 41330.0}, {"date": "2020-12-18", "close": 0.71, "volume": 132548.0}, {"date": "2020-12-21", "close": 0.7, "volume": 148808.0}, {"date": "2020-12-22", "close": 0.7, "volume": 123305.0}, {"date": "2020-12-23", "close": 0.69, "volume": 32012.0}, {"date": "2020-12-24", "close": 0.705, "volume": 14369.0}, {"date": "2020-12-29", "close": 0.705, "volume": 49709.0}, {"date": "2020-12-30", "close": 0.705, "volume": 30032.0}, {"date": "2020-12-31", "close": 0.705, "volume": 9900.0}, {"date": "2021-01-04", "close": 0.705, "volume": 124425.0}, {"date": "2021-01-05", "close": 0.69, "volume": 184418.0}, {"date": "2021-01-06", "close": 0.69, "volume": 78382.0}, {"date": "2021-01-07", "close": 0.695, "volume": 22437.0}, {"date": "2021-01-08", "close": 0.685, "volume": 36507.0}, {"date": "2021-01-11", "close": 0.685, "volume": 97839.0}, {"date": "2021-01-12", "close": 0.685, "volume": 40768.0}, {"date": "2021-01-13", "close": 0.69, "volume": 208672.0}, {"date": "2021-01-14", "close": 0.71, "volume": 38064.0}, {"date": "2021-01-15", "close": 0.705, "volume": 164189.0}, {"date": "2021-01-18", "close": 0.695, "volume": 44332.0}, {"date": "2021-01-19", "close": 0.7, "volume": 116700.0}, {"date": "2021-01-20", "close": 0.715, "volume": 109647.0}, {"date": "2021-01-21", "close": 0.7, "volume": 54990.0}, {"date": "2021-01-22", "close": 0.715, "volume": 121809.0}, {"date": "2021-01-25", "close": 0.73, "volume": 158167.0}, {"date": "2021-01-27", "close": 0.75, "volume": 281615.0}, {"date": "2021-01-28", "close": 0.74, "volume": 58838.0}, {"date": "2021-01-29", "close": 0.74, "volume": 46907.0}, {"date": "2021-02-01", "close": 0.73, "volume": 101188.0}, {"date": "2021-02-02", "close": 0.72, "volume": 7500.0}, {"date": "2021-02-03", "close": 0.72, "volume": 99628.0}, {"date": "2021-02-04", "close": 0.735, "volume": 104287.0}, {"date": "2021-02-05", "close": 0.735, "volume": 31732.0}, {"date": "2021-02-08", "close": 0.72, "volume": 41974.0}, {"date": "2021-02-09", "close": 0.725, "volume": 80227.0}, {"date": "2021-02-10", "close": 0.71, "volume": 135185.0}, {"date": "2021-02-11", "close": 0.725, "volume": 59012.0}, {"date": "2021-02-12", "close": 0.735, "volume": 63781.0}, {"date": "2021-02-15", "close": 0.715, "volume": 301386.0}, {"date": "2021-02-16", "close": 0.735, "volume": 30611.0}, {"date": "2021-02-17", "close": 0.725, "volume": 133857.0}, {"date": "2021-02-18", "close": 0.735, "volume": 99953.0}, {"date": "2021-02-19", "close": 0.76, "volume": 156124.0}, {"date": "2021-02-22", "close": 0.74, "volume": 347632.0}, {"date": "2021-02-23", "close": 0.75, "volume": 28624.0}, {"date": "2021-02-24", "close": 0.745, "volume": 131208.0}, {"date": "2021-02-25", "close": 0.765, "volume": 82001.0}, {"date": "2021-02-26", "close": 0.76, "volume": 114717.0}, {"date": "2021-03-01", "close": 0.73, "volume": 98765.0}, {"date": "2021-03-02", "close": 0.75, "volume": 88160.0}, {"date": "2021-03-03", "close": 0.765, "volume": 180252.0}, {"date": "2021-03-04", "close": 0.78, "volume": 157205.0}, {"date": "2021-03-05", "close": 0.77, "volume": 136096.0}, {"date": "2021-03-08", "close": 0.79, "volume": 75721.0}, {"date": "2021-03-09", "close": 0.795, "volume": 182100.0}, {"date": "2021-03-10", "close": 0.795, "volume": 56055.0}, {"date": "2021-03-11", "close": 0.805, "volume": 59402.0}, {"date": "2021-03-12", "close": 0.78, "volume": 259021.0}, {"date": "2021-03-15", "close": 0.78, "volume": 84664.0}, {"date": "2021-03-16", "close": 0.77, "volume": 270556.0}, {"date": "2021-03-17", "close": 0.79, "volume": 57950.0}, {"date": "2021-03-18", "close": 0.78, "volume": 59626.0}, {"date": "2021-03-19", "close": 0.78, "volume": 28703.0}, {"date": "2021-03-22", "close": 0.8, "volume": 233497.0}, {"date": "2021-03-23", "close": 0.79, "volume": 64266.0}, {"date": "2021-03-24", "close": 0.79, "volume": 25012.0}, {"date": "2021-03-25", "close": 0.78, "volume": 176574.0}, {"date": "2021-03-26", "close": 0.785, "volume": 32844.0}, {"date": "2021-03-29", "close": 0.78, "volume": 57688.0}, {"date": "2021-03-30", "close": 0.765, "volume": 157645.0}, {"date": "2021-03-31", "close": 0.755, "volume": 118742.0}, {"date": "2021-04-01", "close": 0.755, "volume": 36949.0}, {"date": "2021-04-06", "close": 0.75, "volume": 136955.0}, {"date": "2021-04-07", "close": 0.755, "volume": 66511.0}, {"date": "2021-04-08", "close": 0.77, "volume": 30086.0}, {"date": "2021-04-09", "close": 0.8, "volume": 193794.0}, {"date": "2021-04-12", "close": 0.78, "volume": 73381.0}, {"date": "2021-04-13", "close": 0.77, "volume": 157114.0}, {"date": "2021-04-14", "close": 0.785, "volume": 83275.0}, {"date": "2021-04-15", "close": 0.77, "volume": 143834.0}, {"date": "2021-04-16", "close": 0.795, "volume": 64142.0}, {"date": "2021-04-19", "close": 0.81, "volume": 218400.0}, {"date": "2021-04-20", "close": 0.79, "volume": 104374.0}, {"date": "2021-04-21", "close": 0.81, "volume": 113373.0}, {"date": "2021-04-22", "close": 0.82, "volume": 81512.0}, {"date": "2021-04-23", "close": 0.815, "volume": 94603.0}, {"date": "2021-04-26", "close": 0.81, "volume": 129331.0}, {"date": "2021-04-27", "close": 0.805, "volume": 165679.0}, {"date": "2021-04-28", "close": 0.81, "volume": 90243.0}, {"date": "2021-04-29", "close": 0.83, "volume": 267194.0}, {"date": "2021-04-30", "close": 0.79, "volume": 108309.0}, {"date": "2021-05-03", "close": 0.81, "volume": 208888.0}, {"date": "2021-05-04", "close": 0.81, "volume": 231069.0}, {"date": "2021-05-05", "close": 0.83, "volume": 230728.0}, {"date": "2021-05-06", "close": 0.83, "volume": 22536.0}, {"date": "2021-05-07", "close": 0.86, "volume": 170220.0}, {"date": "2021-05-10", "close": 0.88, "volume": 120806.0}, {"date": "2021-05-11", "close": 0.86, "volume": 35623.0}, {"date": "2021-05-12", "close": 0.875, "volume": 29867.0}, {"date": "2021-05-13", "close": 0.86, "volume": 11378.0}, {"date": "2021-05-14", "close": 0.865, "volume": 47906.0}, {"date": "2021-05-17", "close": 0.84, "volume": 272703.0}, {"date": "2021-05-18", "close": 0.865, "volume": 25829.0}, {"date": "2021-05-19", "close": 0.88, "volume": 177542.0}, {"date": "2021-05-20", "close": 0.89, "volume": 47555.0}, {"date": "2021-05-21", "close": 0.88, "volume": 105990.0}, {"date": "2021-05-24", "close": 0.845, "volume": 319254.0}, {"date": "2021-05-25", "close": 0.86, "volume": 32664.0}, {"date": "2021-05-26", "close": 0.875, "volume": 66674.0}, {"date": "2021-05-27", "close": 0.86, "volume": 240316.0}, {"date": "2021-05-28", "close": 0.87, "volume": 14339.0}, {"date": "2021-05-31", "close": 0.875, "volume": 148185.0}, {"date": "2021-06-01", "close": 0.87, "volume": 123428.0}, {"date": "2021-06-02", "close": 0.875, "volume": 114776.0}, {"date": "2021-06-03", "close": 0.895, "volume": 196345.0}, {"date": "2021-06-04", "close": 0.885, "volume": 52047.0}, {"date": "2021-06-07", "close": 0.885, "volume": 192139.0}, {"date": "2021-06-08", "close": 0.89, "volume": 105308.0}, {"date": "2021-06-09", "close": 0.915, "volume": 88445.0}, {"date": "2021-06-10", "close": 0.925, "volume": 295698.0}, {"date": "2021-06-11", "close": 0.94, "volume": 72969.0}, {"date": "2021-06-15", "close": 0.945, "volume": 121346.0}, {"date": "2021-06-16", "close": 0.965, "volume": 242772.0}, {"date": "2021-06-17", "close": 0.95, "volume": 352018.0}, {"date": "2021-06-18", "close": 0.95, "volume": 9051.0}, {"date": "2021-06-21", "close": 0.94, "volume": 120104.0}, {"date": "2021-06-22", "close": 0.93, "volume": 149711.0}, {"date": "2021-06-23", "close": 0.955, "volume": 10780.0}, {"date": "2021-06-24", "close": 0.94, "volume": 144846.0}, {"date": "2021-06-25", "close": 0.935, "volume": 86603.0}, {"date": "2021-06-28", "close": 0.965, "volume": 129509.0}, {"date": "2021-06-29", "close": 0.98, "volume": 145757.0}, {"date": "2021-06-30", "close": 0.98, "volume": 110635.0}, {"date": "2021-07-01", "close": 0.98, "volume": 122716.0}, {"date": "2021-07-02", "close": 0.995, "volume": 58928.0}, {"date": "2021-07-05", "close": 1.0, "volume": 287094.0}, {"date": "2021-07-06", "close": 0.995, "volume": 208150.0}, {"date": "2021-07-07", "close": 0.98, "volume": 101005.0}, {"date": "2021-07-08", "close": 0.975, "volume": 152230.0}, {"date": "2021-07-09", "close": 0.97, "volume": 229355.0}, {"date": "2021-07-12", "close": 0.985, "volume": 50231.0}, {"date": "2021-07-13", "close": 0.98, "volume": 138235.0}, {"date": "2021-07-14", "close": 0.995, "volume": 144108.0}, {"date": "2021-07-15", "close": 1.0, "volume": 189880.0}, {"date": "2021-07-16", "close": 1.02, "volume": 242409.0}, {"date": "2021-07-19", "close": 1.02, "volume": 32336.0}, {"date": "2021-07-20", "close": 1.01, "volume": 122690.0}, {"date": "2021-07-21", "close": 1.01, "volume": 19716.0}, {"date": "2021-07-22", "close": 1.0, "volume": 32858.0}, {"date": "2021-07-23", "close": 0.99, "volume": 152075.0}, {"date": "2021-07-26", "close": 0.985, "volume": 48470.0}, {"date": "2021-07-27", "close": 0.98, "volume": 210379.0}, {"date": "2021-07-28", "close": 0.99, "volume": 42621.0}, {"date": "2021-07-29", "close": 0.995, "volume": 139272.0}, {"date": "2021-07-30", "close": 0.97, "volume": 65688.0}, {"date": "2021-08-02", "close": 0.965, "volume": 83876.0}, {"date": "2021-08-03", "close": 0.965, "volume": 22171.0}, {"date": "2021-08-04", "close": 0.95, "volume": 208101.0}, {"date": "2021-08-05", "close": 0.945, "volume": 123781.0}, {"date": "2021-08-06", "close": 0.94, "volume": 86230.0}, {"date": "2021-08-09", "close": 0.935, "volume": 59847.0}, {"date": "2021-08-10", "close": 0.94, "volume": 330193.0}, {"date": "2021-08-11", "close": 0.93, "volume": 165438.0}, {"date": "2021-08-12", "close": 0.93, "volume": 103684.0}, {"date": "2021-08-13", "close": 0.95, "volume": 260186.0}, {"date": "2021-08-16", "close": 0.95, "volume": 27155.0}, {"date": "2021-08-17", "close": 0.94, "volume": 219448.0}, {"date": "2021-08-18", "close": 0.94, "volume": 79816.0}, {"date": "2021-08-19", "close": 0.945, "volume": 153923.0}, {"date": "2021-08-20", "close": 0.95, "volume": 44129.0}, {"date": "2021-08-23", "close": 0.945, "volume": 102702.0}, {"date": "2021-08-24", "close": 0.945, "volume": 81480.0}, {"date": "2021-08-25", "close": 0.955, "volume": 93905.0}, {"date": "2021-08-26", "close": 0.965, "volume": 49782.0}, {"date": "2021-08-27", "close": 0.97, "volume": 129776.0}, {"date": "2021-08-30", "close": 0.97, "volume": 242547.0}, {"date": "2021-08-31", "close": 0.95, "volume": 182720.0}, {"date": "2021-09-01", "close": 0.945, "volume": 273238.0}, {"date": "2021-09-02", "close": 0.94, "volume": 140999.0}, {"date": "2021-09-03", "close": 0.95, "volume": 106387.0}, {"date": "2021-09-06", "close": 0.935, "volume": 159414.0}, {"date": "2021-09-07", "close": 0.93, "volume": 44441.0}, {"date": "2021-09-08", "close": 0.935, "volume": 11000.0}, {"date": "2021-09-09", "close": 0.915, "volume": 376850.0}, {"date": "2021-09-10", "close": 0.92, "volume": 70485.0}, {"date": "2021-09-13", "close": 0.92, "volume": 116236.0}, {"date": "2021-09-14", "close": 0.92, "volume": 65386.0}, {"date": "2021-09-15", "close": 0.91, "volume": 197171.0}, {"date": "2021-09-16", "close": 0.915, "volume": 49301.0}, {"date": "2021-09-17", "close": 0.905, "volume": 103498.0}, {"date": "2021-09-20", "close": 0.9, "volume": 89897.0}, {"date": "2021-09-21", "close": 0.895, "volume": 97778.0}, {"date": "2021-09-22", "close": 0.88, "volume": 315783.0}, {"date": "2021-09-23", "close": 0.875, "volume": 221354.0}, {"date": "2021-09-24", "close": 0.885, "volume": 81372.0}, {"date": "2021-09-27", "close": 0.875, "volume": 168746.0}, {"date": "2021-09-28", "close": 0.875, "volume": 224743.0}, {"date": "2021-09-29", "close": 0.86, "volume": 148686.0}, {"date": "2021-09-30", "close": 0.88, "volume": 188198.0}, {"date": "2021-10-01", "close": 0.87, "volume": 112179.0}, {"date": "2021-10-04", "close": 0.87, "volume": 30421.0}, {"date": "2021-10-05", "close": 0.87, "volume": 78014.0}, {"date": "2021-10-06", "close": 0.87, "volume": 152507.0}, {"date": "2021-10-07", "close": 0.87, "volume": 47953.0}, {"date": "2021-10-08", "close": 0.87, "volume": 47028.0}, {"date": "2021-10-11", "close": 0.88, "volume": 107706.0}, {"date": "2021-10-12", "close": 0.88, "volume": 137583.0}, {"date": "2021-10-13", "close": 0.88, "volume": 77048.0}, {"date": "2021-10-14", "close": 0.88, "volume": 121554.0}, {"date": "2021-10-15", "close": 0.89, "volume": 55276.0}, {"date": "2021-10-18", "close": 0.9, "volume": 141481.0}, {"date": "2021-10-19", "close": 0.91, "volume": 49705.0}, {"date": "2021-10-20", "close": 0.905, "volume": 95375.0}, {"date": "2021-10-21", "close": 0.91, "volume": 70197.0}, {"date": "2021-10-22", "close": 0.92, "volume": 84469.0}, {"date": "2021-10-25", "close": 0.915, "volume": 135931.0}, {"date": "2021-10-26", "close": 0.915, "volume": 194304.0}, {"date": "2021-10-27", "close": 0.94, "volume": 278127.0}, {"date": "2021-10-28", "close": 0.93, "volume": 131002.0}, {"date": "2021-10-29", "close": 0.925, "volume": 47719.0}, {"date": "2021-11-01", "close": 0.935, "volume": 88949.0}, {"date": "2021-11-02", "close": 0.935, "volume": 219764.0}, {"date": "2021-11-03", "close": 0.93, "volume": 35232.0}, {"date": "2021-11-04", "close": 0.94, "volume": 17910.0}, {"date": "2021-11-05", "close": 0.94, "volume": 43792.0}, {"date": "2021-11-08", "close": 0.93, "volume": 120963.0}, {"date": "2021-11-09", "close": 0.935, "volume": 134888.0}, {"date": "2021-11-10", "close": 0.91, "volume": 202072.0}, {"date": "2021-11-11", "close": 0.91, "volume": 110351.0}, {"date": "2021-11-12", "close": 0.92, "volume": 124520.0}, {"date": "2021-11-15", "close": 0.92, "volume": 31251.0}, {"date": "2021-11-16", "close": 0.905, "volume": 84116.0}, {"date": "2021-11-17", "close": 0.905, "volume": 120102.0}, {"date": "2021-11-18", "close": 0.915, "volume": 13324.0}, {"date": "2021-11-19", "close": 0.905, "volume": 41378.0}, {"date": "2021-11-22", "close": 0.92, "volume": 43956.0}, {"date": "2021-11-23", "close": 0.91, "volume": 20553.0}, {"date": "2021-11-24", "close": 0.9, "volume": 83182.0}, {"date": "2021-11-25", "close": 0.89, "volume": 280123.0}, {"date": "2021-11-26", "close": 0.89, "volume": 107168.0}, {"date": "2021-11-29", "close": 0.87, "volume": 139213.0}, {"date": "2021-11-30", "close": 0.875, "volume": 280582.0}, {"date": "2021-12-01", "close": 0.875, "volume": 51043.0}, {"date": "2021-12-02", "close": 0.87, "volume": 224054.0}, {"date": "2021-12-03", "close": 0.885, "volume": 82429.0}, {"date": "2021-12-06", "close": 0.865, "volume": 250576.0}, {"date": "2021-12-07", "close": 0.87, "volume": 159261.0}, {"date": "2021-12-08", "close": 0.89, "volume": 181429.0}, {"date": "2021-12-09", "close": 0.875, "volume": 29579.0}, {"date": "2021-12-10", "close": 0.875, "volume": 14058.0}, {"date": "2021-12-13", "close": 0.885, "volume": 149887.0}, {"date": "2021-12-14", "close": 0.885, "volume": 139417.0}, {"date": "2021-12-15", "close": 0.875, "volume": 243627.0}, {"date": "2021-12-16", "close": 0.875, "volume": 175527.0}, {"date": "2021-12-17", "close": 0.89, "volume": 12926.0}, {"date": "2021-12-20", "close": 0.875, "volume": 66643.0}, {"date": "2021-12-21", "close": 0.87, "volume": 234296.0}, {"date": "2021-12-22", "close": 0.875, "volume": 172333.0}, {"date": "2021-12-23", "close": 0.875, "volume": 30391.0}, {"date": "2021-12-24", "close": 0.87, "volume": 156517.0}, {"date": "2021-12-29", "close": 0.87, "volume": 80272.0}, {"date": "2021-12-30", "close": 0.88, "volume": 18642.0}, {"date": "2021-12-31", "close": 0.885, "volume": 17189.0}, {"date": "2022-01-04", "close": 0.88, "volume": 75629.0}, {"date": "2022-01-05", "close": 0.865, "volume": 213951.0}, {"date": "2022-01-06", "close": 0.88, "volume": 28500.0}, {"date": "2022-01-07", "close": 0.87, "volume": 44891.0}, {"date": "2022-01-10", "close": 0.87, "volume": 38640.0}, {"date": "2022-01-12", "close": 0.88, "volume": 56214.0}, {"date": "2022-01-13", "close": 0.905, "volume": 164483.0}, {"date": "2022-01-14", "close": 0.905, "volume": 8850.0}, {"date": "2022-01-17", "close": 0.905, "volume": 15150.0}, {"date": "2022-01-18", "close": 0.915, "volume": 40000.0}, {"date": "2022-01-19", "close": 0.91, "volume": 248338.0}, {"date": "2022-01-20", "close": 0.915, "volume": 144920.0}, {"date": "2022-01-21", "close": 0.895, "volume": 614281.0}, {"date": "2022-01-24", "close": 0.865, "volume": 239778.0}, {"date": "2022-01-25", "close": 0.83, "volume": 138701.0}, {"date": "2022-01-27", "close": 0.825, "volume": 129173.0}, {"date": "2022-01-28", "close": 0.855, "volume": 117657.0}, {"date": "2022-01-31", "close": 0.83, "volume": 741778.0}, {"date": "2022-02-01", "close": 0.83, "volume": 68911.0}, {"date": "2022-02-02", "close": 0.835, "volume": 26833.0}, {"date": "2022-02-03", "close": 0.835, "volume": 184295.0}, {"date": "2022-02-04", "close": 0.845, "volume": 78395.0}, {"date": "2022-02-07", "close": 0.86, "volume": 153979.0}, {"date": "2022-02-08", "close": 0.865, "volume": 79710.0}, {"date": "2022-02-09", "close": 0.865, "volume": 85170.0}, {"date": "2022-02-10", "close": 0.865, "volume": 154207.0}, {"date": "2022-02-11", "close": 0.875, "volume": 73203.0}, {"date": "2022-02-14", "close": 0.88, "volume": 114053.0}, {"date": "2022-02-15", "close": 0.86, "volume": 131668.0}, {"date": "2022-02-16", "close": 0.865, "volume": 41874.0}, {"date": "2022-02-17", "close": 0.87, "volume": 137237.0}, {"date": "2022-02-18", "close": 0.865, "volume": 119358.0}, {"date": "2022-02-21", "close": 0.865, "volume": 87252.0}, {"date": "2022-02-22", "close": 0.855, "volume": 137960.0}, {"date": "2022-02-23", "close": 0.85, "volume": 184655.0}, {"date": "2022-02-24", "close": 0.84, "volume": 71296.0}, {"date": "2022-02-25", "close": 0.835, "volume": 73209.0}, {"date": "2022-02-28", "close": 0.84, "volume": 32672.0}, {"date": "2022-03-01", "close": 0.855, "volume": 151153.0}, {"date": "2022-03-02", "close": 0.855, "volume": 20763.0}, {"date": "2022-03-03", "close": 0.87, "volume": 56218.0}, {"date": "2022-03-04", "close": 0.85, "volume": 92458.0}, {"date": "2022-03-07", "close": 0.815, "volume": 81623.0}, {"date": "2022-03-08", "close": 0.815, "volume": 59460.0}, {"date": "2022-03-09", "close": 0.835, "volume": 87513.0}, {"date": "2022-03-10", "close": 0.855, "volume": 129829.0}, {"date": "2022-03-11", "close": 0.845, "volume": 87123.0}, {"date": "2022-03-14", "close": 0.855, "volume": 65433.0}, {"date": "2022-03-15", "close": 0.85, "volume": 105405.0}, {"date": "2022-03-16", "close": 0.85, "volume": 123449.0}, {"date": "2022-03-17", "close": 0.85, "volume": 197294.0}, {"date": "2022-03-18", "close": 0.855, "volume": 35722.0}, {"date": "2022-03-21", "close": 0.855, "volume": 93908.0}, {"date": "2022-03-22", "close": 0.87, "volume": 38087.0}, {"date": "2022-03-23", "close": 0.855, "volume": 35229.0}, {"date": "2022-03-24", "close": 0.855, "volume": 37600.0}, {"date": "2022-03-25", "close": 0.855, "volume": 19862.0}, {"date": "2022-03-28", "close": 0.86, "volume": 19297.0}, {"date": "2022-03-29", "close": 0.855, "volume": 3230.0}, {"date": "2022-03-30", "close": 0.86, "volume": 44518.0}, {"date": "2022-03-31", "close": 0.855, "volume": 142126.0}, {"date": "2022-04-01", "close": 0.85, "volume": 31923.0}, {"date": "2022-04-04", "close": 0.85, "volume": 154769.0}, {"date": "2022-04-05", "close": 0.845, "volume": 179472.0}, {"date": "2022-04-06", "close": 0.845, "volume": 15154.0}, {"date": "2022-04-07", "close": 0.845, "volume": 126483.0}, {"date": "2022-04-08", "close": 0.85, "volume": 74395.0}, {"date": "2022-04-11", "close": 0.84, "volume": 310097.0}, {"date": "2022-04-12", "close": 0.825, "volume": 345315.0}, {"date": "2022-04-13", "close": 0.83, "volume": 90347.0}, {"date": "2022-04-14", "close": 0.83, "volume": 25171.0}, {"date": "2022-04-19", "close": 0.835, "volume": 195742.0}, {"date": "2022-04-20", "close": 0.84, "volume": 281729.0}, {"date": "2022-04-21", "close": 0.845, "volume": 49485.0}, {"date": "2022-04-22", "close": 0.85, "volume": 157289.0}, {"date": "2022-04-26", "close": 0.865, "volume": 191117.0}, {"date": "2022-04-27", "close": 0.855, "volume": 50104.0}, {"date": "2022-04-28", "close": 0.83, "volume": 340950.0}, {"date": "2022-04-29", "close": 0.82, "volume": 298151.0}, {"date": "2022-05-02", "close": 0.82, "volume": 413097.0}, {"date": "2022-05-03", "close": 0.8, "volume": 287514.0}, {"date": "2022-05-04", "close": 0.805, "volume": 58718.0}, {"date": "2022-05-05", "close": 0.82, "volume": 74258.0}, {"date": "2022-05-06", "close": 0.8, "volume": 244661.0}, {"date": "2022-05-09", "close": 0.78, "volume": 77404.0}, {"date": "2022-05-10", "close": 0.8, "volume": 179587.0}, {"date": "2022-05-11", "close": 0.805, "volume": 241321.0}, {"date": "2022-05-12", "close": 0.775, "volume": 78628.0}, {"date": "2022-05-13", "close": 0.785, "volume": 94830.0}, {"date": "2022-05-16", "close": 0.795, "volume": 173237.0}, {"date": "2022-05-17", "close": 0.8, "volume": 38000.0}, {"date": "2022-05-18", "close": 0.805, "volume": 49580.0}, {"date": "2022-05-19", "close": 0.815, "volume": 62197.0}, {"date": "2022-05-20", "close": 0.805, "volume": 41848.0}, {"date": "2022-05-23", "close": 0.795, "volume": 38492.0}, {"date": "2022-05-24", "close": 0.795, "volume": 15664.0}, {"date": "2022-05-25", "close": 0.785, "volume": 70515.0}, {"date": "2022-05-26", "close": 0.78, "volume": 60301.0}, {"date": "2022-05-27", "close": 0.78, "volume": 100561.0}, {"date": "2022-05-30", "close": 0.785, "volume": 89072.0}, {"date": "2022-05-31", "close": 0.765, "volume": 195168.0}, {"date": "2022-06-01", "close": 0.78, "volume": 9557.0}, {"date": "2022-06-02", "close": 0.78, "volume": 60064.0}, {"date": "2022-06-03", "close": 0.78, "volume": 26885.0}, {"date": "2022-06-06", "close": 0.78, "volume": 24728.0}, {"date": "2022-06-07", "close": 0.775, "volume": 112068.0}, {"date": "2022-06-08", "close": 0.77, "volume": 183015.0}, {"date": "2022-06-09", "close": 0.77, "volume": 51069.0}, {"date": "2022-06-10", "close": 0.78, "volume": 131693.0}, {"date": "2022-06-14", "close": 0.76, "volume": 243741.0}, {"date": "2022-06-15", "close": 0.745, "volume": 97916.0}, {"date": "2022-06-16", "close": 0.75, "volume": 59852.0}, {"date": "2022-06-17", "close": 0.72, "volume": 144375.0}, {"date": "2022-06-20", "close": 0.72, "volume": 25469.0}, {"date": "2022-06-21", "close": 0.71, "volume": 266060.0}, {"date": "2022-06-22", "close": 0.69, "volume": 188724.0}, {"date": "2022-06-23", "close": 0.67, "volume": 161751.0}, {"date": "2022-06-24", "close": 0.69, "volume": 66292.0}, {"date": "2022-06-27", "close": 0.72, "volume": 121255.0}, {"date": "2022-06-28", "close": 0.72, "volume": 39927.0}, {"date": "2022-06-29", "close": 0.72, "volume": 18523.0}, {"date": "2022-06-30", "close": 0.73, "volume": 21451.0}, {"date": "2022-07-01", "close": 0.72, "volume": 21156.0}, {"date": "2022-07-04", "close": 0.72, "volume": 156198.0}, {"date": "2022-07-05", "close": 0.74, "volume": 12446.0}, {"date": "2022-07-06", "close": 0.745, "volume": 500.0}, {"date": "2022-07-07", "close": 0.74, "volume": 61100.0}, {"date": "2022-07-08", "close": 0.745, "volume": 27710.0}, {"date": "2022-07-11", "close": 0.755, "volume": 68959.0}, {"date": "2022-07-12", "close": 0.76, "volume": 45789.0}, {"date": "2022-07-13", "close": 0.76, "volume": 17252.0}, {"date": "2022-07-14", "close": 0.75, "volume": 42872.0}, {"date": "2022-07-18", "close": 0.785, "volume": 37875.0}, {"date": "2022-07-19", "close": 0.79, "volume": 21400.0}, {"date": "2022-07-20", "close": 0.785, "volume": 25616.0}, {"date": "2022-07-21", "close": 0.78, "volume": 12894.0}, {"date": "2022-07-22", "close": 0.775, "volume": 89548.0}, {"date": "2022-07-25", "close": 0.785, "volume": 14467.0}, {"date": "2022-07-26", "close": 0.775, "volume": 19693.0}, {"date": "2022-07-27", "close": 0.77, "volume": 17496.0}, {"date": "2022-07-28", "close": 0.775, "volume": 5000.0}, {"date": "2022-07-29", "close": 0.79, "volume": 59858.0}, {"date": "2022-08-01", "close": 0.775, "volume": 29647.0}, {"date": "2022-08-02", "close": 0.765, "volume": 74326.0}, {"date": "2022-08-03", "close": 0.765, "volume": 3947.0}, {"date": "2022-08-04", "close": 0.765, "volume": 41833.0}, {"date": "2022-08-05", "close": 0.76, "volume": 60769.0}, {"date": "2022-08-08", "close": 0.755, "volume": 37620.0}, {"date": "2022-08-09", "close": 0.74, "volume": 136485.0}, {"date": "2022-08-10", "close": 0.73, "volume": 351432.0}, {"date": "2022-08-11", "close": 0.75, "volume": 41748.0}, {"date": "2022-08-12", "close": 0.73, "volume": 190809.0}, {"date": "2022-08-15", "close": 0.75, "volume": 44015.0}, {"date": "2022-08-16", "close": 0.725, "volume": 155036.0}, {"date": "2022-08-17", "close": 0.7375, "volume": 41337.0}, {"date": "2022-08-18", "close": 0.73, "volume": 455972.0}, {"date": "2022-08-19", "close": 0.735, "volume": 120787.0}, {"date": "2022-08-22", "close": 0.73, "volume": 129458.0}, {"date": "2022-08-23", "close": 0.72, "volume": 220732.0}, {"date": "2022-08-24", "close": 0.72, "volume": 463206.0}, {"date": "2022-08-25", "close": 0.73, "volume": 2000.0}, {"date": "2022-08-26", "close": 0.73, "volume": 41324.0}, {"date": "2022-08-29", "close": 0.715, "volume": 119208.0}, {"date": "2022-08-30", "close": 0.74, "volume": 1167.0}, {"date": "2022-08-31", "close": 0.745, "volume": 6730.0}, {"date": "2022-09-01", "close": 0.72, "volume": 21538.0}, {"date": "2022-09-02", "close": 0.73, "volume": 19048.0}, {"date": "2022-09-05", "close": 0.73, "volume": 56620.0}, {"date": "2022-09-06", "close": 0.73, "volume": 122124.0}, {"date": "2022-09-07", "close": 0.73, "volume": 34263.0}, {"date": "2022-09-08", "close": 0.72, "volume": 36539.0}, {"date": "2022-09-12", "close": 0.735, "volume": 56217.0}, {"date": "2022-09-13", "close": 0.725, "volume": 241525.0}, {"date": "2022-09-14", "close": 0.725, "volume": 33167.0}, {"date": "2022-09-15", "close": 0.71, "volume": 15145.0}, {"date": "2022-09-16", "close": 0.71, "volume": 180861.0}, {"date": "2022-09-19", "close": 0.705, "volume": 42204.0}, {"date": "2022-09-20", "close": 0.725, "volume": 109724.0}, {"date": "2022-09-21", "close": 0.705, "volume": 8470.0}, {"date": "2022-09-23", "close": 0.705, "volume": 39025.0}, {"date": "2022-09-26", "close": 0.685, "volume": 225541.0}, {"date": "2022-09-27", "close": 0.675, "volume": 74474.0}, {"date": "2022-09-28", "close": 0.67, "volume": 15510.0}, {"date": "2022-09-29", "close": 0.67, "volume": 51931.0}, {"date": "2022-09-30", "close": 0.67, "volume": 14742.0}, {"date": "2022-10-03", "close": 0.66, "volume": 14643.0}, {"date": "2022-10-04", "close": 0.67, "volume": 113974.0}, {"date": "2022-10-05", "close": 0.665, "volume": 140684.0}, {"date": "2022-10-06", "close": 0.67, "volume": 50950.0}, {"date": "2022-10-07", "close": 0.67, "volume": 36564.0}, {"date": "2022-10-10", "close": 0.69, "volume": 109246.0}, {"date": "2022-10-11", "close": 0.7, "volume": 34582.0}, {"date": "2022-10-12", "close": 0.68, "volume": 125254.0}, {"date": "2022-10-13", "close": 0.68, "volume": 33371.0}, {"date": "2022-10-14", "close": 0.685, "volume": 129456.0}, {"date": "2022-10-17", "close": 0.69, "volume": 26219.0}, {"date": "2022-10-18", "close": 0.71, "volume": 17105.0}, {"date": "2022-10-19", "close": 0.705, "volume": 99636.0}, {"date": "2022-10-20", "close": 0.705, "volume": 71729.0}, {"date": "2022-10-21", "close": 0.7, "volume": 48583.0}, {"date": "2022-10-24", "close": 0.72, "volume": 64081.0}, {"date": "2022-10-25", "close": 0.705, "volume": 80835.0}, {"date": "2022-10-26", "close": 0.695, "volume": 95988.0}, {"date": "2022-10-27", "close": 0.695, "volume": 64069.0}, {"date": "2022-10-28", "close": 0.695, "volume": 85832.0}, {"date": "2022-10-31", "close": 0.7, "volume": 122385.0}, {"date": "2022-11-01", "close": 0.715, "volume": 15756.0}, {"date": "2022-11-02", "close": 0.71, "volume": 16488.0}, {"date": "2022-11-03", "close": 0.705, "volume": 51358.0}, {"date": "2022-11-04", "close": 0.7, "volume": 135654.0}, {"date": "2022-11-07", "close": 0.71, "volume": 42610.0}, {"date": "2022-11-08", "close": 0.725, "volume": 90557.0}, {"date": "2022-11-09", "close": 0.695, "volume": 5842.0}, {"date": "2022-11-10", "close": 0.71, "volume": 54331.0}, {"date": "2022-11-11", "close": 0.7, "volume": 36676.0}, {"date": "2022-11-14", "close": 0.7, "volume": 67322.0}, {"date": "2022-11-15", "close": 0.74, "volume": 56447.0}, {"date": "2022-11-16", "close": 0.705, "volume": 80579.0}, {"date": "2022-11-17", "close": 0.7, "volume": 74033.0}, {"date": "2022-11-21", "close": 0.715, "volume": 330161.0}, {"date": "2022-11-22", "close": 0.71, "volume": 30625.0}, {"date": "2022-11-23", "close": 0.695, "volume": 87715.0}, {"date": "2022-11-24", "close": 0.7, "volume": 25431.0}, {"date": "2022-11-25", "close": 0.7, "volume": 72065.0}, {"date": "2022-11-28", "close": 0.69, "volume": 195898.0}, {"date": "2022-11-30", "close": 0.705, "volume": 35755.0}, {"date": "2022-12-01", "close": 0.71, "volume": 52109.0}, {"date": "2022-12-02", "close": 0.71, "volume": 36305.0}, {"date": "2022-12-05", "close": 0.71, "volume": 63058.0}, {"date": "2022-12-06", "close": 0.71, "volume": 26547.0}, {"date": "2022-12-07", "close": 0.705, "volume": 610.0}, {"date": "2022-12-08", "close": 0.69, "volume": 15729.0}, {"date": "2022-12-09", "close": 0.675, "volume": 77540.0}, {"date": "2022-12-12", "close": 0.68, "volume": 20863.0}, {"date": "2022-12-13", "close": 0.675, "volume": 20036.0}, {"date": "2022-12-14", "close": 0.695, "volume": 114034.0}, {"date": "2022-12-15", "close": 0.68, "volume": 80021.0}, {"date": "2022-12-16", "close": 0.68, "volume": 52697.0}, {"date": "2022-12-19", "close": 0.69, "volume": 62206.0}, {"date": "2022-12-20", "close": 0.675, "volume": 76618.0}, {"date": "2022-12-21", "close": 0.68, "volume": 960.0}, {"date": "2022-12-22", "close": 0.68, "volume": 217063.0}, {"date": "2022-12-28", "close": 0.69, "volume": 5925.0}, {"date": "2022-12-29", "close": 0.69, "volume": 1500.0}, {"date": "2023-01-03", "close": 0.69, "volume": 1476.0}, {"date": "2023-01-04", "close": 0.67, "volume": 89828.0}, {"date": "2023-01-05", "close": 0.67, "volume": 31160.0}, {"date": "2023-01-06", "close": 0.67, "volume": 44021.0}, {"date": "2023-01-09", "close": 0.68, "volume": 18990.0}, {"date": "2023-01-10", "close": 0.67, "volume": 23413.0}, {"date": "2023-01-12", "close": 0.67, "volume": 105493.0}, {"date": "2023-01-13", "close": 0.67, "volume": 58241.0}, {"date": "2023-01-16", "close": 0.67, "volume": 44190.0}, {"date": "2023-01-17", "close": 0.68, "volume": 52803.0}, {"date": "2023-01-18", "close": 0.68, "volume": 36014.0}, {"date": "2023-01-19", "close": 0.69, "volume": 162598.0}, {"date": "2023-01-20", "close": 0.69, "volume": 25899.0}, {"date": "2023-01-23", "close": 0.675, "volume": 232443.0}, {"date": "2023-01-24", "close": 0.665, "volume": 64273.0}, {"date": "2023-01-25", "close": 0.68, "volume": 27793.0}, {"date": "2023-01-27", "close": 0.665, "volume": 69186.0}, {"date": "2023-01-30", "close": 0.67, "volume": 87127.0}, {"date": "2023-01-31", "close": 0.655, "volume": 322577.0}, {"date": "2023-02-01", "close": 0.655, "volume": 73495.0}, {"date": "2023-02-02", "close": 0.655, "volume": 175964.0}, {"date": "2023-02-03", "close": 0.66, "volume": 112202.0}, {"date": "2023-02-06", "close": 0.675, "volume": 300421.0}, {"date": "2023-02-07", "close": 0.675, "volume": 89205.0}, {"date": "2023-02-08", "close": 0.69, "volume": 2559.0}, {"date": "2023-02-09", "close": 0.695, "volume": 30843.0}, {"date": "2023-02-10", "close": 0.69, "volume": 129255.0}, {"date": "2023-02-13", "close": 0.69, "volume": 131510.0}, {"date": "2023-02-14", "close": 0.675, "volume": 42796.0}, {"date": "2023-02-16", "close": 0.695, "volume": 98686.0}, {"date": "2023-02-17", "close": 0.69, "volume": 210390.0}, {"date": "2023-02-20", "close": 0.69, "volume": 91441.0}, {"date": "2023-02-21", "close": 0.685, "volume": 51627.0}, {"date": "2023-02-22", "close": 0.68, "volume": 1935774.0}, {"date": "2023-02-23", "close": 0.685, "volume": 62111.0}, {"date": "2023-02-24", "close": 0.7, "volume": 42500.0}, {"date": "2023-02-27", "close": 0.68, "volume": 628772.0}, {"date": "2023-02-28", "close": 0.685, "volume": 87467.0}, {"date": "2023-03-01", "close": 0.685, "volume": 74085.0}, {"date": "2023-03-02", "close": 0.685, "volume": 24168.0}, {"date": "2023-03-03", "close": 0.68, "volume": 108632.0}, {"date": "2023-03-06", "close": 0.69, "volume": 81081.0}, {"date": "2023-03-07", "close": 0.685, "volume": 95840.0}, {"date": "2023-03-08", "close": 0.685, "volume": 64531.0}, {"date": "2023-03-09", "close": 0.705, "volume": 64351.0}, {"date": "2023-03-10", "close": 0.7, "volume": 94482.0}, {"date": "2023-03-13", "close": 0.685, "volume": 20243.0}, {"date": "2023-03-14", "close": 0.675, "volume": 54491.0}, {"date": "2023-03-15", "close": 0.68, "volume": 53209.0}, {"date": "2023-03-16", "close": 0.685, "volume": 63257.0}, {"date": "2023-03-17", "close": 0.685, "volume": 4311.0}, {"date": "2023-03-20", "close": 0.68, "volume": 59601.0}, {"date": "2023-03-21", "close": 0.68, "volume": 57971.0}, {"date": "2023-03-22", "close": 0.685, "volume": 47650.0}, {"date": "2023-03-23", "close": 0.67, "volume": 75730.0}, {"date": "2023-03-24", "close": 0.66, "volume": 20131.0}, {"date": "2023-03-27", "close": 0.67, "volume": 104375.0}, {"date": "2023-03-28", "close": 0.68, "volume": 35.0}, {"date": "2023-03-29", "close": 0.675, "volume": 1672.0}, {"date": "2023-03-30", "close": 0.665, "volume": 49230.0}, {"date": "2023-03-31", "close": 0.67, "volume": 23984.0}, {"date": "2023-04-03", "close": 0.675, "volume": 68693.0}, {"date": "2023-04-04", "close": 0.675, "volume": 91665.0}, {"date": "2023-04-05", "close": 0.675, "volume": 16710.0}, {"date": "2023-04-06", "close": 0.675, "volume": 31974.0}, {"date": "2023-04-11", "close": 0.68, "volume": 47593.0}, {"date": "2023-04-12", "close": 0.675, "volume": 37898.0}, {"date": "2023-04-13", "close": 0.675, "volume": 29990.0}, {"date": "2023-04-14", "close": 0.66, "volume": 135522.0}, {"date": "2023-04-17", "close": 0.675, "volume": 3920.0}, {"date": "2023-04-18", "close": 0.67, "volume": 51577.0}, {"date": "2023-04-19", "close": 0.68, "volume": 108236.0}, {"date": "2023-04-20", "close": 0.685, "volume": 47403.0}, {"date": "2023-04-21", "close": 0.68, "volume": 28843.0}, {"date": "2023-04-24", "close": 0.685, "volume": 31541.0}, {"date": "2023-04-26", "close": 0.68, "volume": 109797.0}, {"date": "2023-04-27", "close": 0.685, "volume": 86261.0}, {"date": "2023-04-28", "close": 0.68, "volume": 29176.0}, {"date": "2023-05-01", "close": 0.69, "volume": 50139.0}, {"date": "2023-05-02", "close": 0.695, "volume": 40329.0}, {"date": "2023-05-03", "close": 0.705, "volume": 114451.0}, {"date": "2023-05-04", "close": 0.705, "volume": 83076.0}, {"date": "2023-05-05", "close": 0.705, "volume": 13557.0}, {"date": "2023-05-08", "close": 0.685, "volume": 119822.0}, {"date": "2023-05-09", "close": 0.7, "volume": 13967.0}, {"date": "2023-05-10", "close": 0.705, "volume": 102913.0}, {"date": "2023-05-11", "close": 0.7, "volume": 168807.0}, {"date": "2023-05-12", "close": 0.71, "volume": 22260.0}, {"date": "2023-05-15", "close": 0.705, "volume": 37821.0}, {"date": "2023-05-16", "close": 0.71, "volume": 1408.0}, {"date": "2023-05-17", "close": 0.71, "volume": 113622.0}, {"date": "2023-05-18", "close": 0.71, "volume": 33643.0}, {"date": "2023-05-19", "close": 0.7, "volume": 147804.0}, {"date": "2023-05-22", "close": 0.7, "volume": 60912.0}, {"date": "2023-05-23", "close": 0.695, "volume": 134402.0}, {"date": "2023-05-24", "close": 0.695, "volume": 10030.0}, {"date": "2023-05-26", "close": 0.675, "volume": 96286.0}, {"date": "2023-05-29", "close": 0.695, "volume": 105634.0}, {"date": "2023-05-30", "close": 0.695, "volume": 43306.0}, {"date": "2023-05-31", "close": 0.67, "volume": 84941.0}, {"date": "2023-06-01", "close": 0.68, "volume": 7028.0}, {"date": "2023-06-02", "close": 0.68, "volume": 78923.0}, {"date": "2023-06-05", "close": 0.685, "volume": 39717.0}, {"date": "2023-06-06", "close": 0.685, "volume": 110009.0}, {"date": "2023-06-07", "close": 0.695, "volume": 61122.0}, {"date": "2023-06-08", "close": 0.7, "volume": 71755.0}, {"date": "2023-06-09", "close": 0.68, "volume": 31083.0}, {"date": "2023-06-13", "close": 0.68, "volume": 56755.0}, {"date": "2023-06-14", "close": 0.68, "volume": 72701.0}, {"date": "2023-06-15", "close": 0.68, "volume": 51837.0}, {"date": "2023-06-16", "close": 0.685, "volume": 138209.0}, {"date": "2023-06-19", "close": 0.69, "volume": 76286.0}, {"date": "2023-06-20", "close": 0.695, "volume": 15388.0}, {"date": "2023-06-21", "close": 0.69, "volume": 267761.0}, {"date": "2023-06-22", "close": 0.69, "volume": 93321.0}, {"date": "2023-06-23", "close": 0.69, "volume": 22388.0}, {"date": "2023-06-26", "close": 0.69, "volume": 61495.0}, {"date": "2023-06-27", "close": 0.7, "volume": 43410.0}, {"date": "2023-06-28", "close": 0.695, "volume": 53671.0}, {"date": "2023-06-29", "close": 0.68, "volume": 74424.0}, {"date": "2023-06-30", "close": 0.68, "volume": 110200.0}, {"date": "2023-07-03", "close": 0.695, "volume": 52112.0}, {"date": "2023-07-04", "close": 0.7, "volume": 18000.0}, {"date": "2023-07-05", "close": 0.71, "volume": 104992.0}, {"date": "2023-07-06", "close": 0.7, "volume": 40268.0}, {"date": "2023-07-07", "close": 0.69, "volume": 103963.0}, {"date": "2023-07-10", "close": 0.7, "volume": 63148.0}, {"date": "2023-07-11", "close": 0.71, "volume": 44288.0}, {"date": "2023-07-12", "close": 0.73, "volume": 117611.0}, {"date": "2023-07-13", "close": 0.715, "volume": 52224.0}, {"date": "2023-07-14", "close": 0.705, "volume": 65766.0}, {"date": "2023-07-17", "close": 0.7, "volume": 53333.0}, {"date": "2023-07-18", "close": 0.715, "volume": 5893.0}, {"date": "2023-07-19", "close": 0.705, "volume": 7.0}, {"date": "2023-07-20", "close": 0.7, "volume": 88088.0}, {"date": "2023-07-21", "close": 0.73, "volume": 67203.0}, {"date": "2023-07-25", "close": 0.71, "volume": 201220.0}, {"date": "2023-07-26", "close": 0.715, "volume": 42905.0}, {"date": "2023-07-27", "close": 0.715, "volume": 64783.0}, {"date": "2023-07-31", "close": 0.725, "volume": 31051.0}, {"date": "2023-08-01", "close": 0.695, "volume": 111501.0}, {"date": "2023-08-02", "close": 0.7, "volume": 120335.0}, {"date": "2023-08-03", "close": 0.7, "volume": 167506.0}, {"date": "2023-08-07", "close": 0.7, "volume": 96949.0}, {"date": "2023-08-08", "close": 0.7, "volume": 60000.0}, {"date": "2023-08-09", "close": 0.69, "volume": 107230.0}, {"date": "2023-08-10", "close": 0.7, "volume": 70000.0}, {"date": "2023-08-11", "close": 0.7, "volume": 16329.0}, {"date": "2023-08-14", "close": 0.7, "volume": 4040.0}, {"date": "2023-08-15", "close": 0.715, "volume": 63512.0}, {"date": "2023-08-16", "close": 0.71, "volume": 13341.0}, {"date": "2023-08-17", "close": 0.7, "volume": 75544.0}, {"date": "2023-08-18", "close": 0.7, "volume": 39600.0}, {"date": "2023-08-21", "close": 0.695, "volume": 14250.0}, {"date": "2023-08-22", "close": 0.695, "volume": 70154.0}, {"date": "2023-08-23", "close": 0.68, "volume": 51805.0}, {"date": "2023-08-25", "close": 0.7, "volume": 47458.0}, {"date": "2023-08-28", "close": 0.695, "volume": 47899.0}, {"date": "2023-08-29", "close": 0.69, "volume": 56416.0}, {"date": "2023-08-30", "close": 0.7, "volume": 34793.0}, {"date": "2023-08-31", "close": 0.705, "volume": 108230.0}, {"date": "2023-09-01", "close": 0.705, "volume": 80767.0}, {"date": "2023-09-04", "close": 0.71, "volume": 74600.0}, {"date": "2023-09-05", "close": 0.7, "volume": 48762.0}, {"date": "2023-09-06", "close": 0.69, "volume": 47847.0}, {"date": "2023-09-07", "close": 0.69, "volume": 149117.0}, {"date": "2023-09-08", "close": 0.69, "volume": 108785.0}, {"date": "2023-09-11", "close": 0.69, "volume": 40506.0}, {"date": "2023-09-12", "close": 0.69, "volume": 41621.0}, {"date": "2023-09-13", "close": 0.7, "volume": 122267.0}, {"date": "2023-09-14", "close": 0.68, "volume": 25700.0}, {"date": "2023-09-15", "close": 0.705, "volume": 16370.0}, {"date": "2023-09-18", "close": 0.705, "volume": 49665.0}, {"date": "2023-09-19", "close": 0.7, "volume": 105757.0}, {"date": "2023-09-20", "close": 0.7, "volume": 155.0}, {"date": "2023-09-21", "close": 0.69, "volume": 7965.0}, {"date": "2023-09-22", "close": 0.69, "volume": 19639.0}, {"date": "2023-09-25", "close": 0.675, "volume": 35699.0}, {"date": "2023-09-26", "close": 0.675, "volume": 45868.0}, {"date": "2023-09-27", "close": 0.67, "volume": 111919.0}, {"date": "2023-09-28", "close": 0.675, "volume": 85831.0}, {"date": "2023-09-29", "close": 0.685, "volume": 36543.0}, {"date": "2023-10-02", "close": 0.67, "volume": 14575.0}, {"date": "2023-10-03", "close": 0.665, "volume": 285723.0}, {"date": "2023-10-04", "close": 0.67, "volume": 246010.0}, {"date": "2023-10-05", "close": 0.665, "volume": 9232.0}, {"date": "2023-10-06", "close": 0.665, "volume": 7000.0}, {"date": "2023-10-09", "close": 0.66, "volume": 137560.0}, {"date": "2023-10-10", "close": 0.66, "volume": 61106.0}, {"date": "2023-10-11", "close": 0.66, "volume": 60723.0}, {"date": "2023-10-12", "close": 0.7, "volume": 141469.0}, {"date": "2023-10-13", "close": 0.67, "volume": 29266.0}, {"date": "2023-10-16", "close": 0.67, "volume": 68980.0}, {"date": "2023-10-17", "close": 0.675, "volume": 5511.0}, {"date": "2023-10-18", "close": 0.685, "volume": 17493.0}, {"date": "2023-10-19", "close": 0.675, "volume": 39243.0}, {"date": "2023-10-20", "close": 0.69, "volume": 30525.0}, {"date": "2023-10-23", "close": 0.69, "volume": 8383.0}, {"date": "2023-10-24", "close": 0.675, "volume": 3554.0}, {"date": "2023-10-25", "close": 0.675, "volume": 121209.0}, {"date": "2023-10-26", "close": 0.68, "volume": 37765.0}, {"date": "2023-10-27", "close": 0.685, "volume": 26321.0}, {"date": "2023-10-30", "close": 0.685, "volume": 37682.0}, {"date": "2023-10-31", "close": 0.67, "volume": 111746.0}, {"date": "2023-11-01", "close": 0.675, "volume": 36942.0}, {"date": "2023-11-02", "close": 0.68, "volume": 82970.0}, {"date": "2023-11-03", "close": 0.685, "volume": 7723.0}, {"date": "2023-11-06", "close": 0.685, "volume": 80865.0}, {"date": "2023-11-07", "close": 0.685, "volume": 5240.0}, {"date": "2023-11-08", "close": 0.69, "volume": 134816.0}, {"date": "2023-11-09", "close": 0.7, "volume": 61820.0}, {"date": "2023-11-10", "close": 0.7, "volume": 115892.0}, {"date": "2023-11-13", "close": 0.685, "volume": 23760.0}, {"date": "2023-11-14", "close": 0.69, "volume": 122629.0}, {"date": "2023-11-15", "close": 0.69, "volume": 20051.0}, {"date": "2023-11-16", "close": 0.685, "volume": 74545.0}, {"date": "2023-11-17", "close": 0.69, "volume": 64526.0}, {"date": "2023-11-20", "close": 0.69, "volume": 29256.0}, {"date": "2023-11-21", "close": 0.68, "volume": 184733.0}, {"date": "2023-11-22", "close": 0.685, "volume": 30934.0}, {"date": "2023-11-23", "close": 0.685, "volume": 171013.0}, {"date": "2023-11-24", "close": 0.665, "volume": 2532.0}, {"date": "2023-11-27", "close": 0.67, "volume": 1000.0}, {"date": "2023-11-28", "close": 0.66, "volume": 64810.0}, {"date": "2023-11-29", "close": 0.65, "volume": 11353.0}, {"date": "2023-11-30", "close": 0.66, "volume": 65882.0}, {"date": "2023-12-01", "close": 0.66, "volume": 20290.0}, {"date": "2023-12-04", "close": 0.655, "volume": 71579.0}, {"date": "2023-12-05", "close": 0.655, "volume": 49507.0}, {"date": "2023-12-06", "close": 0.65, "volume": 16094.0}, {"date": "2023-12-07", "close": 0.66, "volume": 97714.0}, {"date": "2023-12-08", "close": 0.66, "volume": 22928.0}, {"date": "2023-12-11", "close": 0.66, "volume": 48100.0}, {"date": "2023-12-12", "close": 0.66, "volume": 47034.0}, {"date": "2023-12-13", "close": 0.67, "volume": 3301.0}, {"date": "2023-12-14", "close": 0.67, "volume": 28902.0}, {"date": "2023-12-15", "close": 0.675, "volume": 21666.0}, {"date": "2023-12-18", "close": 0.67, "volume": 23900.0}, {"date": "2023-12-19", "close": 0.665, "volume": 63011.0}, {"date": "2023-12-20", "close": 0.67, "volume": 34938.0}, {"date": "2023-12-21", "close": 0.67, "volume": 99498.0}, {"date": "2023-12-22", "close": 0.665, "volume": 43396.0}, {"date": "2023-12-27", "close": 0.675, "volume": 45.0}, {"date": "2023-12-28", "close": 0.67, "volume": 40248.0}, {"date": "2023-12-29", "close": 0.665, "volume": 41593.0}, {"date": "2024-01-02", "close": 0.675, "volume": 10.0}, {"date": "2024-01-03", "close": 0.665, "volume": 18853.0}, {"date": "2024-01-04", "close": 0.66, "volume": 36505.0}, {"date": "2024-01-05", "close": 0.67, "volume": 8598.0}, {"date": "2024-01-08", "close": 0.675, "volume": 11000.0}, {"date": "2024-01-09", "close": 0.67, "volume": 69760.0}, {"date": "2024-01-10", "close": 0.67, "volume": 50427.0}, {"date": "2024-01-11", "close": 0.655, "volume": 75590.0}, {"date": "2024-01-12", "close": 0.6575, "volume": 144.0}, {"date": "2024-01-15", "close": 0.645, "volume": 105890.0}, {"date": "2024-01-16", "close": 0.65, "volume": 5000.0}, {"date": "2024-01-17", "close": 0.655, "volume": 5000.0}, {"date": "2024-01-18", "close": 0.6475, "volume": 119409.0}, {"date": "2024-01-19", "close": 0.65, "volume": 57499.0}, {"date": "2024-01-22", "close": 0.65, "volume": 46019.0}, {"date": "2024-01-23", "close": 0.66, "volume": 48387.0}, {"date": "2024-01-24", "close": 0.65, "volume": 16044.0}, {"date": "2024-01-25", "close": 0.645, "volume": 108436.0}, {"date": "2024-01-29", "close": 0.65, "volume": 70955.0}, {"date": "2024-01-30", "close": 0.65, "volume": 46731.0}, {"date": "2024-01-31", "close": 0.65, "volume": 86576.0}, {"date": "2024-02-01", "close": 0.655, "volume": 127190.0}, {"date": "2024-02-02", "close": 0.6475, "volume": 108903.0}, {"date": "2024-02-05", "close": 0.63, "volume": 307359.0}, {"date": "2024-02-06", "close": 0.63, "volume": 144167.0}, {"date": "2024-02-07", "close": 0.625, "volume": 51696.0}, {"date": "2024-02-08", "close": 0.63, "volume": 83516.0}, {"date": "2024-02-09", "close": 0.625, "volume": 44855.0}, {"date": "2024-02-12", "close": 0.64, "volume": 106125.0}, {"date": "2024-02-13", "close": 0.6325, "volume": 104770.0}, {"date": "2024-02-14", "close": 0.63, "volume": 23040.0}, {"date": "2024-02-15", "close": 0.63, "volume": 53.0}, {"date": "2024-02-16", "close": 0.63, "volume": 133260.0}, {"date": "2024-02-19", "close": 0.63, "volume": 47449.0}, {"date": "2024-02-20", "close": 0.62, "volume": 44140.0}, {"date": "2024-02-21", "close": 0.62, "volume": 2005.0}, {"date": "2024-02-22", "close": 0.62, "volume": 15044.0}, {"date": "2024-02-23", "close": 0.625, "volume": 23860.0}, {"date": "2024-02-26", "close": 0.63, "volume": 44943.0}, {"date": "2024-02-27", "close": 0.635, "volume": 150468.0}, {"date": "2024-02-28", "close": 0.625, "volume": 155753.0}, {"date": "2024-02-29", "close": 0.62, "volume": 10512.0}, {"date": "2024-03-01", "close": 0.62, "volume": 45406.0}, {"date": "2024-03-04", "close": 0.625, "volume": 126836.0}, {"date": "2024-03-05", "close": 0.62, "volume": 68980.0}, {"date": "2024-03-06", "close": 0.625, "volume": 10251.0}, {"date": "2024-03-07", "close": 0.63, "volume": 36584.0}, {"date": "2024-03-08", "close": 0.63, "volume": 118170.0}, {"date": "2024-03-11", "close": 0.625, "volume": 17496.0}, {"date": "2024-03-12", "close": 0.615, "volume": 106522.0}, {"date": "2024-03-13", "close": 0.625, "volume": 48682.0}, {"date": "2024-03-14", "close": 0.615, "volume": 92373.0}, {"date": "2024-03-15", "close": 0.62, "volume": 6888.0}, {"date": "2024-03-18", "close": 0.62, "volume": 90883.0}, {"date": "2024-03-19", "close": 0.615, "volume": 144674.0}, {"date": "2024-03-20", "close": 0.62, "volume": 49760.0}, {"date": "2024-03-21", "close": 0.615, "volume": 132496.0}, {"date": "2024-03-22", "close": 0.63, "volume": 57465.0}, {"date": "2024-03-25", "close": 0.63, "volume": 56838.0}, {"date": "2024-03-26", "close": 0.63, "volume": 852.0}, {"date": "2024-03-27", "close": 0.62, "volume": 51429.0}, {"date": "2024-03-28", "close": 0.625, "volume": 12320.0}, {"date": "2024-04-02", "close": 0.63, "volume": 86001.0}, {"date": "2024-04-03", "close": 0.62, "volume": 80754.0}, {"date": "2024-04-04", "close": 0.62, "volume": 95404.0}, {"date": "2024-04-05", "close": 0.625, "volume": 107243.0}, {"date": "2024-04-08", "close": 0.635, "volume": 198483.0}, {"date": "2024-04-09", "close": 0.63, "volume": 92684.0}, {"date": "2024-04-10", "close": 0.65, "volume": 183562.0}, {"date": "2024-04-11", "close": 0.645, "volume": 307266.0}, {"date": "2024-04-12", "close": 0.625, "volume": 152729.0}, {"date": "2024-04-15", "close": 0.62, "volume": 32599.0}, {"date": "2024-04-16", "close": 0.605, "volume": 166014.0}, {"date": "2024-04-17", "close": 0.62, "volume": 65257.0}, {"date": "2024-04-18", "close": 0.615, "volume": 7693.0}, {"date": "2024-04-19", "close": 0.61, "volume": 56156.0}, {"date": "2024-04-22", "close": 0.62, "volume": 9989.0}, {"date": "2024-04-23", "close": 0.605, "volume": 125839.0}, {"date": "2024-04-24", "close": 0.6, "volume": 190530.0}, {"date": "2024-04-26", "close": 0.615, "volume": 23961.0}, {"date": "2024-04-29", "close": 0.605, "volume": 72142.0}, {"date": "2024-04-30", "close": 0.61, "volume": 136677.0}, {"date": "2024-05-01", "close": 0.605, "volume": 61222.0}, {"date": "2024-05-02", "close": 0.605, "volume": 12624.0}, {"date": "2024-05-03", "close": 0.605, "volume": 14743.0}, {"date": "2024-05-06", "close": 0.595, "volume": 83343.0}, {"date": "2024-05-07", "close": 0.6, "volume": 29151.0}, {"date": "2024-05-08", "close": 0.595, "volume": 97301.0}, {"date": "2024-05-09", "close": 0.595, "volume": 189898.0}, {"date": "2024-05-10", "close": 0.585, "volume": 589647.0}, {"date": "2024-05-13", "close": 0.57, "volume": 107110.0}, {"date": "2024-05-14", "close": 0.565, "volume": 115583.0}, {"date": "2024-05-15", "close": 0.56, "volume": 226438.0}, {"date": "2024-05-16", "close": 0.54, "volume": 333124.0}, {"date": "2024-05-17", "close": 0.535, "volume": 233110.0}, {"date": "2024-05-20", "close": 0.53, "volume": 157539.0}, {"date": "2024-05-21", "close": 0.53, "volume": 229387.0}, {"date": "2024-05-22", "close": 0.525, "volume": 211686.0}, {"date": "2024-05-23", "close": 0.52, "volume": 228026.0}, {"date": "2024-05-24", "close": 0.53, "volume": 100342.0}, {"date": "2024-05-27", "close": 0.525, "volume": 69544.0}, {"date": "2024-05-28", "close": 0.52, "volume": 36190.0}, {"date": "2024-05-29", "close": 0.51, "volume": 111833.0}, {"date": "2024-05-30", "close": 0.5, "volume": 210839.0}, {"date": "2024-05-31", "close": 0.495, "volume": 142610.0}, {"date": "2024-06-03", "close": 0.5, "volume": 126579.0}, {"date": "2024-06-04", "close": 0.5, "volume": 32254.0}, {"date": "2024-06-05", "close": 0.5, "volume": 190510.0}, {"date": "2024-06-06", "close": 0.505, "volume": 68519.0}, {"date": "2024-06-07", "close": 0.505, "volume": 379405.0}, {"date": "2024-06-11", "close": 0.5, "volume": 73691.0}, {"date": "2024-06-12", "close": 0.495, "volume": 125856.0}, {"date": "2024-06-13", "close": 0.48, "volume": 174490.0}, {"date": "2024-06-14", "close": 0.48, "volume": 30404.0}, {"date": "2024-06-17", "close": 0.46, "volume": 217271.0}, {"date": "2024-06-18", "close": 0.465, "volume": 66127.0}, {"date": "2024-06-19", "close": 0.46, "volume": 30064.0}, {"date": "2024-06-20", "close": 0.45, "volume": 106667.0}, {"date": "2024-06-21", "close": 0.45, "volume": 81249.0}, {"date": "2024-06-24", "close": 0.44, "volume": 148017.0}, {"date": "2024-06-25", "close": 0.44, "volume": 160890.0}, {"date": "2024-06-26", "close": 0.45, "volume": 56224.0}, {"date": "2024-06-27", "close": 0.45, "volume": 35348.0}, {"date": "2024-06-28", "close": 0.44, "volume": 179744.0}, {"date": "2024-07-01", "close": 0.43, "volume": 122720.0}, {"date": "2024-07-02", "close": 0.44, "volume": 57317.0}, {"date": "2024-07-03", "close": 0.43, "volume": 27484.0}, {"date": "2024-07-04", "close": 0.435, "volume": 36459.0}, {"date": "2024-07-05", "close": 0.44, "volume": 240164.0}, {"date": "2024-07-08", "close": 0.45, "volume": 27477.0}, {"date": "2024-07-09", "close": 0.455, "volume": 34399.0}, {"date": "2024-07-10", "close": 0.47, "volume": 10531.0}, {"date": "2024-07-11", "close": 0.47, "volume": 23157.0}, {"date": "2024-07-12", "close": 0.47, "volume": 12961.0}, {"date": "2024-07-15", "close": 0.48, "volume": 147555.0}, {"date": "2024-07-16", "close": 0.45, "volume": 175545.0}, {"date": "2024-07-17", "close": 0.47, "volume": 6035.0}, {"date": "2024-07-18", "close": 0.47, "volume": 6036.0}, {"date": "2024-07-19", "close": 0.475, "volume": 17919.0}, {"date": "2024-07-22", "close": 0.475, "volume": 124506.0}, {"date": "2024-07-23", "close": 0.465, "volume": 77742.0}, {"date": "2024-07-24", "close": 0.47, "volume": 16908.0}, {"date": "2024-07-25", "close": 0.48, "volume": 35074.0}, {"date": "2024-07-26", "close": 0.47, "volume": 126712.0}, {"date": "2024-07-29", "close": 0.47, "volume": 135217.0}, {"date": "2024-07-30", "close": 0.465, "volume": 121243.0}, {"date": "2024-07-31", "close": 0.47, "volume": 67890.0}, {"date": "2024-08-01", "close": 0.53, "volume": 212744.0}, {"date": "2024-08-02", "close": 0.525, "volume": 3763.0}, {"date": "2024-08-05", "close": 0.495, "volume": 172517.0}, {"date": "2024-08-06", "close": 0.49, "volume": 35047.0}, {"date": "2024-08-07", "close": 0.475, "volume": 123676.0}, {"date": "2024-08-08", "close": 0.49, "volume": 19239.0}, {"date": "2024-08-09", "close": 0.5, "volume": 38341.0}, {"date": "2024-08-12", "close": 0.51, "volume": 75621.0}, {"date": "2024-08-13", "close": 0.485, "volume": 71382.0}, {"date": "2024-08-14", "close": 0.5, "volume": 483.0}, {"date": "2024-08-15", "close": 0.49, "volume": 103640.0}, {"date": "2024-08-16", "close": 0.49, "volume": 39613.0}, {"date": "2024-08-19", "close": 0.54, "volume": 100555.0}, {"date": "2024-08-20", "close": 0.515, "volume": 40204.0}, {"date": "2024-08-21", "close": 0.53, "volume": 92548.0}, {"date": "2024-08-22", "close": 0.5, "volume": 193313.0}, {"date": "2024-08-23", "close": 0.5, "volume": 67481.0}, {"date": "2024-08-26", "close": 0.49, "volume": 138363.0}, {"date": "2024-08-27", "close": 0.48, "volume": 113426.0}, {"date": "2024-08-28", "close": 0.47, "volume": 161454.0}, {"date": "2024-08-29", "close": 0.495, "volume": 117105.0}, {"date": "2024-08-30", "close": 0.48, "volume": 153996.0}, {"date": "2024-09-02", "close": 0.52, "volume": 303507.0}, {"date": "2024-09-03", "close": 0.525, "volume": 41898.0}, {"date": "2024-09-04", "close": 0.525, "volume": 161850.0}, {"date": "2024-09-05", "close": 0.53, "volume": 56784.0}, {"date": "2024-09-06", "close": 0.525, "volume": 63015.0}, {"date": "2024-09-09", "close": 0.535, "volume": 61377.0}, {"date": "2024-09-10", "close": 0.495, "volume": 11640.0}, {"date": "2024-09-11", "close": 0.49, "volume": 160704.0}, {"date": "2024-09-12", "close": 0.47, "volume": 315885.0}, {"date": "2024-09-13", "close": 0.47, "volume": 147575.0}, {"date": "2024-09-16", "close": 0.47, "volume": 345647.0}, {"date": "2024-09-17", "close": 0.46, "volume": 113435.0}, {"date": "2024-09-18", "close": 0.47, "volume": 100078.0}, {"date": "2024-09-19", "close": 0.465, "volume": 194960.0}, {"date": "2024-09-20", "close": 0.46, "volume": 229452.0}, {"date": "2024-09-23", "close": 0.46, "volume": 116395.0}, {"date": "2024-09-24", "close": 0.455, "volume": 89217.0}, {"date": "2024-09-25", "close": 0.46, "volume": 52580.0}, {"date": "2024-09-26", "close": 0.465, "volume": 24269.0}, {"date": "2024-09-27", "close": 0.465, "volume": 31209.0}, {"date": "2024-09-30", "close": 0.465, "volume": 52066.0}, {"date": "2024-10-01", "close": 0.465, "volume": 153651.0}, {"date": "2024-10-02", "close": 0.46, "volume": 96352.0}, {"date": "2024-10-03", "close": 0.475, "volume": 333839.0}, {"date": "2024-10-04", "close": 0.47, "volume": 114238.0}, {"date": "2024-10-07", "close": 0.475, "volume": 10215.0}, {"date": "2024-10-08", "close": 0.465, "volume": 250437.0}, {"date": "2024-10-09", "close": 0.47, "volume": 7500.0}, {"date": "2024-10-10", "close": 0.465, "volume": 23190.0}, {"date": "2024-10-11", "close": 0.47, "volume": 30139.0}, {"date": "2024-10-14", "close": 0.465, "volume": 5535.0}, {"date": "2024-10-15", "close": 0.46, "volume": 149373.0}, {"date": "2024-10-16", "close": 0.475, "volume": 159268.0}, {"date": "2024-10-17", "close": 0.495, "volume": 127228.0}, {"date": "2024-10-18", "close": 0.49, "volume": 54935.0}, {"date": "2024-10-21", "close": 0.485, "volume": 24112.0}, {"date": "2024-10-22", "close": 0.485, "volume": 18555.0}, {"date": "2024-10-23", "close": 0.52, "volume": 292825.0}, {"date": "2024-10-24", "close": 0.49, "volume": 260972.0}, {"date": "2024-10-25", "close": 0.49, "volume": 18172.0}, {"date": "2024-10-28", "close": 0.475, "volume": 72726.0}, {"date": "2024-10-29", "close": 0.485, "volume": 10077.0}, {"date": "2024-10-30", "close": 0.485, "volume": 131438.0}, {"date": "2024-10-31", "close": 0.47, "volume": 109774.0}, {"date": "2024-11-01", "close": 0.48, "volume": 98730.0}, {"date": "2024-11-04", "close": 0.465, "volume": 200342.0}, {"date": "2024-11-05", "close": 0.465, "volume": 62379.0}, {"date": "2024-11-06", "close": 0.475, "volume": 43296.0}, {"date": "2024-11-07", "close": 0.48, "volume": 84915.0}, {"date": "2024-11-08", "close": 0.48, "volume": 136343.0}, {"date": "2024-11-11", "close": 0.46, "volume": 111405.0}, {"date": "2024-11-12", "close": 0.455, "volume": 160754.0}, {"date": "2024-11-13", "close": 0.44, "volume": 422735.0}, {"date": "2024-11-14", "close": 0.43, "volume": 213801.0}, {"date": "2024-11-15", "close": 0.45, "volume": 38556.0}, {"date": "2024-11-18", "close": 0.45, "volume": 36084.0}, {"date": "2024-11-19", "close": 0.44, "volume": 153844.0}, {"date": "2024-11-20", "close": 0.445, "volume": 205679.0}, {"date": "2024-11-21", "close": 0.435, "volume": 344981.0}, {"date": "2024-11-22", "close": 0.43, "volume": 189192.0}, {"date": "2024-11-25", "close": 0.425, "volume": 160411.0}, {"date": "2024-11-26", "close": 0.425, "volume": 136862.0}, {"date": "2024-11-27", "close": 0.42, "volume": 266051.0}, {"date": "2024-11-28", "close": 0.42, "volume": 250191.0}, {"date": "2024-11-29", "close": 0.425, "volume": 119278.0}, {"date": "2024-12-02", "close": 0.42, "volume": 78270.0}, {"date": "2024-12-03", "close": 0.42, "volume": 132936.0}, {"date": "2024-12-04", "close": 0.42, "volume": 156220.0}, {"date": "2024-12-05", "close": 0.415, "volume": 84627.0}, {"date": "2024-12-06", "close": 0.42, "volume": 18045.0}, {"date": "2024-12-09", "close": 0.415, "volume": 347694.0}, {"date": "2024-12-10", "close": 0.41, "volume": 286622.0}, {"date": "2024-12-11", "close": 0.41, "volume": 123522.0}, {"date": "2024-12-12", "close": 0.39, "volume": 304367.0}, {"date": "2024-12-13", "close": 0.4, "volume": 226577.0}, {"date": "2024-12-16", "close": 0.4, "volume": 65045.0}, {"date": "2024-12-17", "close": 0.4, "volume": 36130.0}, {"date": "2024-12-18", "close": 0.395, "volume": 80369.0}, {"date": "2024-12-19", "close": 0.385, "volume": 150639.0}, {"date": "2024-12-20", "close": 0.395, "volume": 305946.0}, {"date": "2024-12-23", "close": 0.395, "volume": 49745.0}, {"date": "2024-12-24", "close": 0.4, "volume": 51.0}, {"date": "2024-12-27", "close": 0.4, "volume": 16615.0}, {"date": "2024-12-30", "close": 0.3975, "volume": 4605.0}, {"date": "2025-01-02", "close": 0.395, "volume": 29234.0}, {"date": "2025-01-03", "close": 0.4, "volume": 30943.0}, {"date": "2025-01-06", "close": 0.395, "volume": 4855.0}, {"date": "2025-01-07", "close": 0.385, "volume": 82182.0}, {"date": "2025-01-08", "close": 0.4, "volume": 44764.0}, {"date": "2025-01-09", "close": 0.415, "volume": 14100.0}, {"date": "2025-01-10", "close": 0.405, "volume": 10770.0}, {"date": "2025-01-13", "close": 0.425, "volume": 148539.0}, {"date": "2025-01-14", "close": 0.42, "volume": 4731.0}, {"date": "2025-01-15", "close": 0.415, "volume": 18729.0}, {"date": "2025-01-16", "close": 0.42, "volume": 84000.0}, {"date": "2025-01-17", "close": 0.415, "volume": 41513.0}, {"date": "2025-01-20", "close": 0.43, "volume": 50804.0}, {"date": "2025-01-21", "close": 0.435, "volume": 402891.0}, {"date": "2025-01-22", "close": 0.42, "volume": 143039.0}, {"date": "2025-01-23", "close": 0.42, "volume": 160844.0}, {"date": "2025-01-24", "close": 0.425, "volume": 105932.0}, {"date": "2025-01-28", "close": 0.41, "volume": 203461.0}, {"date": "2025-01-29", "close": 0.41, "volume": 105015.0}, {"date": "2025-01-30", "close": 0.42, "volume": 7631.0}, {"date": "2025-01-31", "close": 0.425, "volume": 57027.0}, {"date": "2025-02-03", "close": 0.42, "volume": 47311.0}, {"date": "2025-02-04", "close": 0.43, "volume": 208226.0}, {"date": "2025-02-05", "close": 0.43, "volume": 62076.0}, {"date": "2025-02-06", "close": 0.43, "volume": 158371.0}, {"date": "2025-02-07", "close": 0.42, "volume": 47395.0}, {"date": "2025-02-10", "close": 0.415, "volume": 58533.0}, {"date": "2025-02-11", "close": 0.415, "volume": 231111.0}, {"date": "2025-02-12", "close": 0.415, "volume": 58586.0}, {"date": "2025-02-13", "close": 0.42, "volume": 20667.0}, {"date": "2025-02-18", "close": 0.315, "volume": 1375570.0}, {"date": "2025-02-19", "close": 0.3, "volume": 449346.0}, {"date": "2025-02-20", "close": 0.31, "volume": 780734.0}, {"date": "2025-02-21", "close": 0.3, "volume": 714093.0}, {"date": "2025-02-24", "close": 0.345, "volume": 412222.0}, {"date": "2025-02-25", "close": 0.33, "volume": 149565.0}, {"date": "2025-02-26", "close": 0.325, "volume": 58799.0}, {"date": "2025-02-27", "close": 0.32, "volume": 144154.0}, {"date": "2025-02-28", "close": 0.32, "volume": 82368.0}, {"date": "2025-03-03", "close": 0.32, "volume": 127113.0}, {"date": "2025-03-04", "close": 0.31, "volume": 281845.0}, {"date": "2025-03-05", "close": 0.31, "volume": 116253.0}, {"date": "2025-03-06", "close": 0.31, "volume": 351297.0}, {"date": "2025-03-07", "close": 0.315, "volume": 145409.0}, {"date": "2025-03-10", "close": 0.3, "volume": 10968.0}, {"date": "2025-03-11", "close": 0.29, "volume": 170228.0}, {"date": "2025-03-12", "close": 0.26, "volume": 790789.0}, {"date": "2025-03-13", "close": 0.275, "volume": 598051.0}, {"date": "2025-03-14", "close": 0.27, "volume": 248673.0}, {"date": "2025-03-17", "close": 0.28, "volume": 225548.0}, {"date": "2025-03-18", "close": 0.28, "volume": 48455.0}, {"date": "2025-03-19", "close": 0.295, "volume": 159242.0}, {"date": "2025-03-20", "close": 0.295, "volume": 141240.0}, {"date": "2025-03-21", "close": 0.275, "volume": 677311.0}, {"date": "2025-03-24", "close": 0.265, "volume": 149004.0}, {"date": "2025-03-25", "close": 0.265, "volume": 135050.0}, {"date": "2025-03-26", "close": 0.255, "volume": 142585.0}, {"date": "2025-03-27", "close": 0.25, "volume": 102912.0}, {"date": "2025-03-28", "close": 0.265, "volume": 327253.0}, {"date": "2025-03-31", "close": 0.25, "volume": 161715.0}, {"date": "2025-04-01", "close": 0.25, "volume": 8245.0}, {"date": "2025-04-02", "close": 0.25, "volume": 172676.0}, {"date": "2025-04-03", "close": 0.255, "volume": 4473.0}, {"date": "2025-04-04", "close": 0.255, "volume": 256434.0}, {"date": "2025-04-07", "close": 0.24, "volume": 498724.0}, {"date": "2025-04-08", "close": 0.24, "volume": 4729.0}, {"date": "2025-04-09", "close": 0.24, "volume": 107752.0}, {"date": "2025-04-10", "close": 0.25, "volume": 258410.0}, {"date": "2025-04-11", "close": 0.245, "volume": 68769.0}, {"date": "2025-04-14", "close": 0.28, "volume": 191920.0}, {"date": "2025-04-15", "close": 0.275, "volume": 110126.0}, {"date": "2025-04-16", "close": 0.28, "volume": 7851.0}, {"date": "2025-04-17", "close": 0.275, "volume": 155126.0}, {"date": "2025-04-22", "close": 0.275, "volume": 21439.0}, {"date": "2025-04-23", "close": 0.28, "volume": 18465.0}, {"date": "2025-04-24", "close": 0.27, "volume": 195468.0}, {"date": "2025-04-28", "close": 0.285, "volume": 420868.0}, {"date": "2025-04-29", "close": 0.305, "volume": 191907.0}, {"date": "2025-04-30", "close": 0.3, "volume": 167138.0}, {"date": "2025-05-01", "close": 0.29, "volume": 221461.0}, {"date": "2025-05-02", "close": 0.31, "volume": 28693.0}, {"date": "2025-05-05", "close": 0.3, "volume": 168533.0}, {"date": "2025-05-06", "close": 0.315, "volume": 380171.0}, {"date": "2025-05-07", "close": 0.315, "volume": 48371.0}, {"date": "2025-05-08", "close": 0.315, "volume": 85325.0}, {"date": "2025-05-09", "close": 0.315, "volume": 245917.0}, {"date": "2025-05-12", "close": 0.3, "volume": 71599.0}, {"date": "2025-05-13", "close": 0.315, "volume": 126225.0}, {"date": "2025-05-14", "close": 0.305, "volume": 150830.0}, {"date": "2025-05-15", "close": 0.305, "volume": 88040.0}, {"date": "2025-05-16", "close": 0.31, "volume": 102506.0}, {"date": "2025-05-19", "close": 0.3, "volume": 272098.0}, {"date": "2025-05-20", "close": 0.31, "volume": 85619.0}, {"date": "2025-05-21", "close": 0.305, "volume": 249662.0}, {"date": "2025-05-22", "close": 0.3, "volume": 47993.0}, {"date": "2025-05-23", "close": 0.295, "volume": 84637.0}, {"date": "2025-05-26", "close": 0.3, "volume": 137431.0}, {"date": "2025-05-27", "close": 0.295, "volume": 195190.0}, {"date": "2025-05-28", "close": 0.295, "volume": 288356.0}, {"date": "2025-05-29", "close": 0.29, "volume": 110648.0}, {"date": "2025-05-30", "close": 0.295, "volume": 91326.0}, {"date": "2025-06-02", "close": 0.295, "volume": 189169.0}, {"date": "2025-06-03", "close": 0.295, "volume": 145643.0}, {"date": "2025-06-04", "close": 0.3, "volume": 1621.0}, {"date": "2025-06-05", "close": 0.3, "volume": 552931.0}, {"date": "2025-06-06", "close": 0.295, "volume": 89744.0}, {"date": "2025-06-10", "close": 0.295, "volume": 270847.0}, {"date": "2025-06-11", "close": 0.29, "volume": 182499.0}, {"date": "2025-06-12", "close": 0.285, "volume": 482752.0}, {"date": "2025-06-13", "close": 0.285, "volume": 289257.0}, {"date": "2025-06-16", "close": 0.29, "volume": 198173.0}, {"date": "2025-06-17", "close": 0.275, "volume": 366022.0}, {"date": "2025-06-18", "close": 0.285, "volume": 325720.0}, {"date": "2025-06-19", "close": 0.29, "volume": 14406.0}, {"date": "2025-06-20", "close": 0.29, "volume": 220649.0}, {"date": "2025-06-23", "close": 0.28, "volume": 286285.0}, {"date": "2025-06-24", "close": 0.255, "volume": 413387.0}, {"date": "2025-06-25", "close": 0.26, "volume": 160527.0}, {"date": "2025-06-26", "close": 0.26, "volume": 76621.0}, {"date": "2025-06-27", "close": 0.28, "volume": 450980.0}, {"date": "2025-06-30", "close": 0.28, "volume": 140119.0}, {"date": "2025-07-01", "close": 0.275, "volume": 42004.0}, {"date": "2025-07-02", "close": 0.285, "volume": 179559.0}, {"date": "2025-07-03", "close": 0.295, "volume": 251373.0}, {"date": "2025-07-04", "close": 0.3, "volume": 66919.0}, {"date": "2025-07-07", "close": 0.305, "volume": 34628.0}, {"date": "2025-07-08", "close": 0.295, "volume": 210449.0}, {"date": "2025-07-09", "close": 0.295, "volume": 97157.0}, {"date": "2025-07-10", "close": 0.285, "volume": 27377.0}, {"date": "2025-07-11", "close": 0.295, "volume": 200021.0}, {"date": "2025-07-14", "close": 0.3, "volume": 180381.0}, {"date": "2025-07-15", "close": 0.3, "volume": 7942.0}, {"date": "2025-07-16", "close": 0.3, "volume": 172223.0}, {"date": "2025-07-17", "close": 0.3, "volume": 51178.0}, {"date": "2025-07-18", "close": 0.29, "volume": 69279.0}, {"date": "2025-07-21", "close": 0.295, "volume": 126275.0}, {"date": "2025-07-22", "close": 0.295, "volume": 130629.0}, {"date": "2025-07-23", "close": 0.29, "volume": 113319.0}, {"date": "2025-07-24", "close": 0.3, "volume": 25026.0}, {"date": "2025-07-25", "close": 0.29, "volume": 90996.0}, {"date": "2025-07-28", "close": 0.285, "volume": 592086.0}, {"date": "2025-07-29", "close": 0.29, "volume": 209070.0}, {"date": "2025-07-30", "close": 0.29, "volume": 179773.0}, {"date": "2025-07-31", "close": 0.29, "volume": 53304.0}, {"date": "2025-08-01", "close": 0.29, "volume": 22.0}, {"date": "2025-08-04", "close": 0.285, "volume": 117751.0}, {"date": "2025-08-05", "close": 0.3, "volume": 190630.0}, {"date": "2025-08-06", "close": 0.3, "volume": 398348.0}, {"date": "2025-08-07", "close": 0.295, "volume": 32097.0}, {"date": "2025-08-08", "close": 0.3, "volume": 31263.0}, {"date": "2025-08-11", "close": 0.295, "volume": 65000.0}, {"date": "2025-08-12", "close": 0.3, "volume": 340946.0}, {"date": "2025-08-13", "close": 0.31, "volume": 316820.0}, {"date": "2025-08-14", "close": 0.32, "volume": 597457.0}, {"date": "2025-08-15", "close": 0.33, "volume": 403818.0}, {"date": "2025-08-18", "close": 0.315, "volume": 114398.0}, {"date": "2025-08-19", "close": 0.335, "volume": 101076.0}, {"date": "2025-08-20", "close": 0.34, "volume": 147586.0}, {"date": "2025-08-21", "close": 0.33, "volume": 320148.0}, {"date": "2025-08-22", "close": 0.345, "volume": 147925.0}, {"date": "2025-08-25", "close": 0.34, "volume": 400543.0}, {"date": "2025-08-26", "close": 0.345, "volume": 355378.0}, {"date": "2025-08-27", "close": 0.36, "volume": 20060.0}, {"date": "2025-08-28", "close": 0.355, "volume": 66889.0}, {"date": "2025-08-29", "close": 0.365, "volume": 17141.0}, {"date": "2025-09-01", "close": 0.365, "volume": 39540.0}, {"date": "2025-09-02", "close": 0.375, "volume": 247047.0}, {"date": "2025-09-03", "close": 0.375, "volume": 74904.0}, {"date": "2025-09-04", "close": 0.39, "volume": 55686.0}, {"date": "2025-09-05", "close": 0.39, "volume": 150036.0}, {"date": "2025-09-08", "close": 0.39, "volume": 55686.0}, {"date": "2025-09-09", "close": 0.38, "volume": 271432.0}, {"date": "2025-09-10", "close": 0.365, "volume": 55585.0}, {"date": "2025-09-11", "close": 0.35, "volume": 127233.0}, {"date": "2025-09-12", "close": 0.355, "volume": 100766.0}, {"date": "2025-09-15", "close": 0.355, "volume": 174913.0}, {"date": "2025-09-16", "close": 0.3725, "volume": 124435.0}, {"date": "2025-09-17", "close": 0.365, "volume": 169963.0}, {"date": "2025-09-18", "close": 0.365, "volume": 86408.0}, {"date": "2025-09-19", "close": 0.37, "volume": 90006.0}, {"date": "2025-09-22", "close": 0.37, "volume": 88063.0}, {"date": "2025-09-23", "close": 0.38, "volume": 142328.0}, {"date": "2025-09-24", "close": 0.37, "volume": 54877.0}, {"date": "2025-09-25", "close": 0.385, "volume": 139004.0}, {"date": "2025-09-26", "close": 0.38, "volume": 1180.0}, {"date": "2025-09-29", "close": 0.37, "volume": 47550.0}, {"date": "2025-09-30", "close": 0.37, "volume": 9378.0}, {"date": "2025-10-01", "close": 0.36, "volume": 340873.0}, {"date": "2025-10-02", "close": 0.36, "volume": 20111.0}, {"date": "2025-10-03", "close": 0.365, "volume": 143718.0}, {"date": "2025-10-06", "close": 0.355, "volume": 162717.0}, {"date": "2025-10-07", "close": 0.36, "volume": 25105.0}, {"date": "2025-10-08", "close": 0.36, "volume": 159004.0}, {"date": "2025-10-09", "close": 0.38, "volume": 370391.0}, {"date": "2025-10-10", "close": 0.385, "volume": 137112.0}, {"date": "2025-10-13", "close": 0.37, "volume": 203072.0}, {"date": "2025-10-14", "close": 0.385, "volume": 20000.0}, {"date": "2025-10-15", "close": 0.39, "volume": 93558.0}, {"date": "2025-10-16", "close": 0.39, "volume": 564270.0}, {"date": "2025-10-17", "close": 0.39, "volume": 5433.0}, {"date": "2025-10-20", "close": 0.375, "volume": 73826.0}, {"date": "2025-10-21", "close": 0.375, "volume": 67075.0}, {"date": "2025-10-22", "close": 0.375, "volume": 156159.0}, {"date": "2025-10-23", "close": 0.4, "volume": 211306.0}, {"date": "2025-10-24", "close": 0.405, "volume": 181645.0}, {"date": "2025-10-27", "close": 0.425, "volume": 106231.0}, {"date": "2025-10-28", "close": 0.425, "volume": 195376.0}, {"date": "2025-10-29", "close": 0.42, "volume": 240163.0}, {"date": "2025-10-30", "close": 0.405, "volume": 130443.0}, {"date": "2025-10-31", "close": 0.43, "volume": 86778.0}, {"date": "2025-11-03", "close": 0.41, "volume": 149303.0}, {"date": "2025-11-04", "close": 0.415, "volume": 99053.0}, {"date": "2025-11-05", "close": 0.395, "volume": 339248.0}, {"date": "2025-11-06", "close": 0.395, "volume": 39.0}, {"date": "2025-11-07", "close": 0.385, "volume": 116995.0}, {"date": "2025-11-10", "close": 0.38, "volume": 133178.0}, {"date": "2025-11-11", "close": 0.38, "volume": 406208.0}, {"date": "2025-11-12", "close": 0.4, "volume": 1009581.0}, {"date": "2025-11-13", "close": 0.39, "volume": 55448.0}, {"date": "2025-11-14", "close": 0.405, "volume": 146077.0}, {"date": "2025-11-17", "close": 0.41, "volume": 55082.0}, {"date": "2025-11-18", "close": 0.41, "volume": 140606.0}, {"date": "2025-11-19", "close": 0.41, "volume": 82475.0}, {"date": "2025-11-20", "close": 0.42, "volume": 48282.0}, {"date": "2025-11-21", "close": 0.395, "volume": 93089.0}, {"date": "2025-11-24", "close": 0.395, "volume": 50678.0}, {"date": "2025-11-25", "close": 0.39, "volume": 54816.0}, {"date": "2025-11-26", "close": 0.39, "volume": 29488.0}, {"date": "2025-11-27", "close": 0.4, "volume": 46768.0}, {"date": "2025-11-28", "close": 0.39, "volume": 12276.0}, {"date": "2025-12-01", "close": 0.39, "volume": 51632.0}, {"date": "2025-12-02", "close": 0.395, "volume": 118309.0}, {"date": "2025-12-03", "close": 0.39, "volume": 17761.0}, {"date": "2025-12-04", "close": 0.39, "volume": 9345.0}, {"date": "2025-12-05", "close": 0.375, "volume": 251881.0}, {"date": "2025-12-08", "close": 0.39, "volume": 32050.0}, {"date": "2025-12-09", "close": 0.39, "volume": 18014.0}, {"date": "2025-12-10", "close": 0.385, "volume": 183326.0}, {"date": "2025-12-11", "close": 0.385, "volume": 11777.0}, {"date": "2025-12-12", "close": 0.3875, "volume": 50000.0}, {"date": "2025-12-15", "close": 0.385, "volume": 113.0}, {"date": "2025-12-16", "close": 0.38, "volume": 29730.0}, {"date": "2025-12-17", "close": 0.385, "volume": 152951.0}, {"date": "2025-12-18", "close": 0.3725, "volume": 497166.0}, {"date": "2025-12-19", "close": 0.385, "volume": 95835.0}, {"date": "2025-12-22", "close": 0.39, "volume": 109596.0}, {"date": "2025-12-23", "close": 0.385, "volume": 100714.0}, {"date": "2025-12-29", "close": 0.39, "volume": 234052.0}, {"date": "2025-12-30", "close": 0.39, "volume": 14024.0}, {"date": "2025-12-31", "close": 0.375, "volume": 200001.0}, {"date": "2026-01-02", "close": 0.38, "volume": 10962.0}, {"date": "2026-01-05", "close": 0.395, "volume": 84162.0}, {"date": "2026-01-06", "close": 0.39, "volume": 4013.0}, {"date": "2026-01-07", "close": 0.395, "volume": 52625.0}, {"date": "2026-01-08", "close": 0.395, "volume": 11674.0}, {"date": "2026-01-09", "close": 0.395, "volume": 1.0}, {"date": "2026-01-12", "close": 0.385, "volume": 102313.0}, {"date": "2026-01-13", "close": 0.38, "volume": 19372.0}, {"date": "2026-01-14", "close": 0.385, "volume": 53061.0}, {"date": "2026-01-15", "close": 0.38, "volume": 9367.0}, {"date": "2026-01-16", "close": 0.385, "volume": 109093.0}, {"date": "2026-01-19", "close": 0.385, "volume": 4738.0}, {"date": "2026-01-20", "close": 0.39, "volume": 75990.0}, {"date": "2026-01-21", "close": 0.385, "volume": 34463.0}, {"date": "2026-01-22", "close": 0.38, "volume": 4887.0}, {"date": "2026-01-23", "close": 0.39, "volume": 7072.0}, {"date": "2026-01-27", "close": 0.39, "volume": 63244.0}, {"date": "2026-01-28", "close": 0.395, "volume": 69485.0}, {"date": "2026-01-29", "close": 0.385, "volume": 43025.0}, {"date": "2026-01-30", "close": 0.38, "volume": 143257.0}, {"date": "2026-02-02", "close": 0.39, "volume": 150655.0}, {"date": "2026-02-03", "close": 0.39, "volume": 160706.0}, {"date": "2026-02-04", "close": 0.385, "volume": 184069.0}, {"date": "2026-02-05", "close": 0.385, "volume": 57056.0}, {"date": "2026-02-06", "close": 0.39, "volume": 719423.0}, {"date": "2026-02-09", "close": 0.4, "volume": 84986.0}, {"date": "2026-02-10", "close": 0.395, "volume": 34710.0}, {"date": "2026-02-11", "close": 0.39, "volume": 226789.0}, {"date": "2026-02-12", "close": 0.39, "volume": 195219.0}, {"date": "2026-02-13", "close": 0.39, "volume": 44366.0}, {"date": "2026-02-16", "close": 0.385, "volume": 11715.0}, {"date": "2026-02-17", "close": 0.38, "volume": 198881.0}, {"date": "2026-02-18", "close": 0.375, "volume": 102727.0}, {"date": "2026-02-19", "close": 0.38, "volume": 141163.0}, {"date": "2026-02-20", "close": 0.385, "volume": 99580.0}, {"date": "2026-02-23", "close": 0.385, "volume": 75600.0}, {"date": "2026-02-24", "close": 0.385, "volume": 47416.0}, {"date": "2026-02-25", "close": 0.38, "volume": 74013.0}, {"date": "2026-02-26", "close": 0.385, "volume": 33102.0}, {"date": "2026-02-27", "close": 0.38, "volume": 111688.0}, {"date": "2026-03-02", "close": 0.38, "volume": 298556.0}, {"date": "2026-03-03", "close": 0.3775, "volume": 39320.0}, {"date": "2026-03-04", "close": 0.37, "volume": 490662.0}, {"date": "2026-03-05", "close": 0.3725, "volume": 139995.0}, {"date": "2026-03-06", "close": 0.37, "volume": 62168.0}, {"date": "2026-03-09", "close": 0.375, "volume": 331341.0}, {"date": "2026-03-10", "close": 0.37, "volume": 128387.0}, {"date": "2026-03-11", "close": 0.355, "volume": 178615.0}, {"date": "2026-03-12", "close": 0.345, "volume": 171917.0}, {"date": "2026-03-13", "close": 0.335, "volume": 281476.0}, {"date": "2026-03-16", "close": 0.345, "volume": 204816.0}, {"date": "2026-03-17", "close": 0.33, "volume": 171588.0}, {"date": "2026-03-18", "close": 0.33, "volume": 163983.0}, {"date": "2026-03-19", "close": 0.325, "volume": 124339.0}, {"date": "2026-03-20", "close": 0.33, "volume": 167419.0}, {"date": "2026-03-23", "close": 0.315, "volume": 455094.0}, {"date": "2026-03-24", "close": 0.31, "volume": 341882.0}, {"date": "2026-03-25", "close": 0.32, "volume": 162194.0}, {"date": "2026-03-26", "close": 0.315, "volume": 53458.0}, {"date": "2026-03-27", "close": 0.315, "volume": 188499.0}, {"date": "2026-03-30", "close": 0.31, "volume": 163016.0}, {"date": "2026-03-31", "close": 0.31, "volume": 23539.0}, {"date": "2026-04-01", "close": 0.325, "volume": 124711.0}, {"date": "2026-04-02", "close": 0.325, "volume": 95845.0}, {"date": "2026-04-07", "close": 0.31, "volume": 281844.0}, {"date": "2026-04-08", "close": 0.32, "volume": 355596.0}, {"date": "2026-04-09", "close": 0.32, "volume": 40055.0}, {"date": "2026-04-10", "close": 0.335, "volume": 65848.0}, {"date": "2026-04-13", "close": 0.325, "volume": 71570.0}, {"date": "2026-04-14", "close": 0.34, "volume": 131044.0}, {"date": "2026-04-15", "close": 0.33, "volume": 10066.0}, {"date": "2026-04-16", "close": 0.33, "volume": 145019.0}, {"date": "2026-04-17", "close": 0.34, "volume": 315352.0}, {"date": "2026-04-20", "close": 0.33, "volume": 75358.0}, {"date": "2026-04-21", "close": 0.33, "volume": 31293.0}, {"date": "2026-04-22", "close": 0.335, "volume": 90036.0}, {"date": "2026-04-23", "close": 0.35, "volume": 128463.0}, {"date": "2026-04-24", "close": 0.365, "volume": 1099145.0}, {"date": "2026-04-27", "close": 0.355, "volume": 190560.0}, {"date": "2026-04-28", "close": 0.35, "volume": 45201.0}, {"date": "2026-04-29", "close": 0.35, "volume": 38885.0}, {"date": "2026-04-30", "close": 0.36, "volume": 70123.0}, {"date": "2026-05-01", "close": 0.36, "volume": 498020.0}, {"date": "2026-05-04", "close": 0.36, "volume": 186095.0}, {"date": "2026-05-05", "close": 0.365, "volume": 33823.0}, {"date": "2026-05-06", "close": 0.37, "volume": 63584.0}, {"date": "2026-05-07", "close": 0.365, "volume": 25205.0}, {"date": "2026-05-08", "close": 0.36, "volume": 491527.0}, {"date": "2026-05-11", "close": 0.365, "volume": 157687.0}, {"date": "2026-05-12", "close": 0.35, "volume": 158111.0}, {"date": "2026-05-13", "close": 0.35, "volume": 78930.0}, {"date": "2026-05-14", "close": 0.35, "volume": 114074.0}, {"date": "2026-05-15", "close": 0.345, "volume": 94872.0}, {"date": "2026-05-18", "close": 0.35, "volume": 52579.0}, {"date": "2026-05-19", "close": 0.35, "volume": 64999.0}, {"date": "2026-05-20", "close": 0.355, "volume": 101305.0}, {"date": "2026-05-21", "close": 0.34, "volume": 109888.0}, {"date": "2026-05-22", "close": 0.345, "volume": 90187.0}, {"date": "2026-05-25", "close": 0.345, "volume": 102353.0}, {"date": "2026-05-26", "close": 0.335, "volume": 137503.0}, {"date": "2026-05-27", "close": 0.315, "volume": 321997.0}, {"date": "2026-05-28", "close": 0.32, "volume": 86843.0}, {"date": "2026-05-29", "close": 0.32, "volume": 56985.0}, {"date": "2026-06-01", "close": 0.325, "volume": 10602.0}, {"date": "2026-06-02", "close": 0.33, "volume": 65589.0}, {"date": "2026-06-03", "close": 0.325, "volume": 5051.0}, {"date": "2026-06-04", "close": 0.315, "volume": 61665.0}, {"date": "2026-06-05", "close": 0.315, "volume": 247222.0}, {"date": "2026-06-09", "close": 0.315, "volume": 189348.0}, {"date": "2026-06-10", "close": 0.325, "volume": 18865.0}, {"date": "2026-06-11", "close": 0.34, "volume": 119691.0}, {"date": "2026-06-12", "close": 0.33, "volume": 144969.0}, {"date": "2026-06-15", "close": 0.33, "volume": 84961.0}, {"date": "2026-06-16", "close": 0.33, "volume": 144538.0}, {"date": "2026-06-17", "close": 0.33, "volume": 351380.0}, {"date": "2026-06-18", "close": 0.335, "volume": 1743.0}, {"date": "2026-06-19", "close": 0.325, "volume": 74314.0}, {"date": "2026-06-22", "close": 0.315, "volume": 217692.0}, {"date": "2026-06-23", "close": 0.315, "volume": 101707.0}, {"date": "2026-06-24", "close": 0.32, "volume": 144316.0}, {"date": "2026-06-25", "close": 0.325, "volume": 94790.0}, {"date": "2026-06-26", "close": 0.315, "volume": 127192.0}, {"date": "2026-06-29", "close": 0.32, "volume": 101829.0}, {"date": "2026-06-30", "close": 0.325, "volume": 233572.0}, {"date": "2026-07-01", "close": 0.325, "volume": 32712.0}, {"date": "2026-07-02", "close": 0.32, "volume": 72244.0}, {"date": "2026-07-03", "close": 0.35, "volume": 41448.0}, {"date": "2026-07-06", "close": 0.35, "volume": 87503.0}, {"date": "2026-07-07", "close": 0.345, "volume": 87809.0}, {"date": "2026-07-08", "close": 0.34, "volume": 33.0}, {"date": "2026-07-09", "close": 0.33, "volume": 38012.0}, {"date": "2026-07-10", "close": 0.33, "volume": 84752.0}, {"date": "2026-07-13", "close": 0.34, "volume": 73799.0}, {"date": "2026-07-14", "close": 0.32, "volume": 592822.0}, {"date": "2026-07-15", "close": 0.32, "volume": 196182.0}, {"date": "2026-07-16", "close": 0.325, "volume": 3093.0}, {"date": "2026-07-17", "close": 0.325, "volume": 2325.0}, {"date": "2026-07-20", "close": 0.33, "volume": 21400.0}, {"date": "2026-07-21", "close": 0.325, "volume": 37357.0}, {"date": "2026-07-22", "close": 0.33, "volume": 11271.0}, {"date": "2026-07-23", "close": 0.325, "volume": 20629.0}, {"date": "2026-07-24", "close": 0.34, "volume": 78333.0}, {"date": "2026-07-27", "close": 0.335, "volume": 63411.0}, {"date": "2026-07-28", "close": 0.335, "volume": 34506.0}, {"date": "2026-07-29", "close": 0.325, "volume": 89287.0}, {"date": "2026-07-30", "close": 0.31, "volume": 397262.0}, {"date": "2026-07-31", "close": 0.315, "volume": 56281.0}, {"date": "2026-08-03", "close": 0.32, "volume": 40914.0}, {"date": "2026-08-04", "close": 0.33, "volume": 210861.0}, {"date": "2026-08-05", "close": 0.32, "volume": 261816.0}, {"date": "2026-08-06", "close": 0.32, "volume": 36614.0}, {"date": "2026-08-07", "close": 0.315, "volume": 76550.0}], "refreshing": true}