{"ticker": "SIG", "overview": {"name": "Sigma Healthcare Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SIG", "has_prices": true, "as_of": "2026-09-07", "last": 2.69, "prev_close": 2.7, "change": -0.010000000000000231, "change_pct": -0.003703703703703789, "session_volume": 21404163.0, "vwap_5": 2.699511181044098, "vwap_20": 2.766147402412736, "vwap_60": 2.8177729668633305, "vwap_250": 2.8928929554251686, "high_52w": 3.16, "low_52w": 2.6, "avg_volume_20": 19341851.65, "sessions": 400, "market_cap": {"value": 28859257090.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161022", "src": "ASX", "ticker": "SIG", "cik": "", "company": "Sigma Healthcare Limited", "company_raw": "Sigma Healthcare Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SIG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161022", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 945}, {"id": "ASX-03144851", "src": "ASX", "ticker": "SIG", "cik": "", "company": "Sigma Healthcare Limited", "company_raw": "Sigma Healthcare Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SIG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144851", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51345}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-16", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/sig", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156963-3A705620"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - SIG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152435-3A704834"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Sigma AGM Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151221-3A704621"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "AGM Trading Update - 21 October 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150890-3A704564"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "AGM Presentation to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150884-3A704561"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "AGM Chairman & CEO Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150882-3A704559"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Sustainability Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146690-3A703792"}, {"date": "2026-09-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137554-3A702136"}, {"date": "2026-09-18", "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/2924-03137118-3A702070"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136222-3A701902"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132486-3A701192"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Sigma Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127170-3A700042"}], "performance": {"ticker": "SIG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-10-30", "close": 0.75139753, "volume": 1060777.0}, {"date": "2002-10-31", "close": 0.745804, "volume": 450810.0}, {"date": "2002-11-01", "close": 0.745804, "volume": 370601.0}, {"date": "2002-11-04", "close": 0.74953302, "volume": 172769.0}, {"date": "2002-11-05", "close": 0.745804, "volume": 328773.0}, {"date": "2002-11-06", "close": 0.745804, "volume": 179699.0}, {"date": "2002-11-07", "close": 0.745804, "volume": 33242.0}, {"date": "2002-11-08", "close": 0.74393949, "volume": 156454.0}, {"date": "2002-11-11", "close": 0.71783635, "volume": 41362.0}, {"date": "2002-11-12", "close": 0.73648145, "volume": 224348.0}, {"date": "2002-11-13", "close": 0.7271589, "volume": 70635.0}, {"date": "2002-11-14", "close": 0.7271589, "volume": 26962.0}, {"date": "2002-11-15", "close": 0.73648145, "volume": 28265.0}, {"date": "2002-11-18", "close": 0.74207498, "volume": 24618.0}, {"date": "2002-11-19", "close": 0.73648145, "volume": 109358.0}, {"date": "2002-11-20", "close": 0.73648145, "volume": 64172.0}, {"date": "2002-11-21", "close": 0.73648145, "volume": 27863.0}, {"date": "2002-11-22", "close": 0.745804, "volume": 30839.0}, {"date": "2002-11-25", "close": 0.7271589, "volume": 209428.0}, {"date": "2002-11-26", "close": 0.745804, "volume": 41346.0}, {"date": "2002-11-27", "close": 0.7644491, "volume": 43974.0}, {"date": "2002-11-28", "close": 0.75326204, "volume": 42376.0}, {"date": "2002-11-29", "close": 0.745804, "volume": 78144.0}, {"date": "2002-12-02", "close": 0.745804, "volume": 10056.0}, {"date": "2002-12-03", "close": 0.73648145, "volume": 44467.0}, {"date": "2002-12-04", "close": 0.7271589, "volume": 73102.0}, {"date": "2002-12-05", "close": 0.7271589, "volume": 326997.0}, {"date": "2002-12-06", "close": 0.7271589, "volume": 81217.0}, {"date": "2002-12-09", "close": 0.7271589, "volume": 14406.0}, {"date": "2002-12-10", "close": 0.73648145, "volume": 9268.0}, {"date": "2002-12-11", "close": 0.71783635, "volume": 36594.0}, {"date": "2002-12-12", "close": 0.73648145, "volume": 5363.0}, {"date": "2002-12-13", "close": 0.71783635, "volume": 25261.0}, {"date": "2002-12-16", "close": 0.71783635, "volume": 20960.0}, {"date": "2002-12-17", "close": 0.73648145, "volume": 54728.0}, {"date": "2002-12-18", "close": 0.73088792, "volume": 64789.0}, {"date": "2002-12-19", "close": 0.7085138, "volume": 9273.0}, {"date": "2002-12-20", "close": 0.70292027, "volume": 44258.0}, {"date": "2002-12-23", "close": 0.7085138, "volume": 13408.0}, {"date": "2002-12-27", "close": 0.70292027, "volume": 5363.0}, {"date": "2002-12-31", "close": 0.7085138, "volume": 3840.0}, {"date": "2003-01-02", "close": 0.71783635, "volume": 5363.0}, {"date": "2003-01-03", "close": 0.71783635, "volume": 1099.0}, {"date": "2003-01-06", "close": 0.7085138, "volume": 13408.0}, {"date": "2003-01-07", "close": 0.69919125, "volume": 21453.0}, {"date": "2003-01-08", "close": 0.71037831, "volume": 5739.0}, {"date": "2003-01-09", "close": 0.69919125, "volume": 14486.0}, {"date": "2003-01-10", "close": 0.69919125, "volume": 9085.0}, {"date": "2003-01-13", "close": 0.7271589, "volume": 8045.0}, {"date": "2003-01-14", "close": 0.73088792, "volume": 58117.0}, {"date": "2003-01-15", "close": 0.73088792, "volume": 66736.0}, {"date": "2003-01-16", "close": 0.745804, "volume": 37924.0}, {"date": "2003-01-17", "close": 0.7644491, "volume": 22526.0}, {"date": "2003-01-20", "close": 0.77377165, "volume": 37543.0}, {"date": "2003-01-21", "close": 0.745804, "volume": 51628.0}, {"date": "2003-01-22", "close": 0.75512655, "volume": 14631.0}, {"date": "2003-01-23", "close": 0.75512655, "volume": 45057.0}, {"date": "2003-01-24", "close": 0.75885557, "volume": 2183.0}, {"date": "2003-01-28", "close": 0.75699106, "volume": 128264.0}, {"date": "2003-01-29", "close": 0.76072008, "volume": 37715.0}, {"date": "2003-01-30", "close": 0.74953302, "volume": 31107.0}, {"date": "2003-01-31", "close": 0.71783635, "volume": 21684.0}, {"date": "2003-02-03", "close": 0.7271589, "volume": 14535.0}, {"date": "2003-02-04", "close": 0.71783635, "volume": 8147.0}, {"date": "2003-02-05", "close": 0.7085138, "volume": 44768.0}, {"date": "2003-02-06", "close": 0.69919125, "volume": 40225.0}, {"date": "2003-02-07", "close": 0.7085138, "volume": 8909.0}, {"date": "2003-02-10", "close": 0.7085138, "volume": 24232.0}, {"date": "2003-02-11", "close": 0.70478478, "volume": 19759.0}, {"date": "2003-02-12", "close": 0.69919125, "volume": 102091.0}, {"date": "2003-02-13", "close": 0.69919125, "volume": 98535.0}, {"date": "2003-02-14", "close": 0.69919125, "volume": 44478.0}, {"date": "2003-02-17", "close": 0.70105576, "volume": 1625.0}, {"date": "2003-02-18", "close": 0.7085138, "volume": 29670.0}, {"date": "2003-02-19", "close": 0.69919125, "volume": 96438.0}, {"date": "2003-02-20", "close": 0.7085138, "volume": 160900.0}, {"date": "2003-02-21", "close": 0.7271589, "volume": 8077.0}, {"date": "2003-02-24", "close": 0.70105576, "volume": 96422.0}, {"date": "2003-02-25", "close": 0.7085138, "volume": 146575.0}, {"date": "2003-02-27", "close": 0.7644491, "volume": 47353.0}, {"date": "2003-02-28", "close": 0.7085138, "volume": 22719.0}, {"date": "2003-03-03", "close": 0.71783635, "volume": 8297.0}, {"date": "2003-03-04", "close": 0.71783635, "volume": 440.0}, {"date": "2003-03-05", "close": 0.71783635, "volume": 13253.0}, {"date": "2003-03-06", "close": 0.71037831, "volume": 27090.0}, {"date": "2003-03-10", "close": 0.71037831, "volume": 2199.0}, {"date": "2003-03-11", "close": 0.71037831, "volume": 32180.0}, {"date": "2003-03-12", "close": 0.71037831, "volume": 13891.0}, {"date": "2003-03-13", "close": 0.7085138, "volume": 109873.0}, {"date": "2003-03-14", "close": 0.71783635, "volume": 65814.0}, {"date": "2003-03-17", "close": 0.7085138, "volume": 5192.0}, {"date": "2003-03-18", "close": 0.7085138, "volume": 7562.0}, {"date": "2003-03-19", "close": 0.7271589, "volume": 77023.0}, {"date": "2003-03-20", "close": 0.7271589, "volume": 37661.0}, {"date": "2003-03-21", "close": 0.7271589, "volume": 1325.0}, {"date": "2003-03-24", "close": 0.7085138, "volume": 6597.0}, {"date": "2003-03-25", "close": 0.70105576, "volume": 101088.0}, {"date": "2003-03-26", "close": 0.70664929, "volume": 6994.0}, {"date": "2003-03-27", "close": 0.69919125, "volume": 5959.0}, {"date": "2003-03-28", "close": 0.7085138, "volume": 53371.0}, {"date": "2003-03-31", "close": 0.7085138, "volume": 10925.0}, {"date": "2003-04-01", "close": 0.7085138, "volume": 47149.0}, {"date": "2003-04-02", "close": 0.69919125, "volume": 22660.0}, {"date": "2003-04-03", "close": 0.7085138, "volume": 88382.0}, {"date": "2003-04-04", "close": 0.7085138, "volume": 34089.0}, {"date": "2003-04-07", "close": 0.69919125, "volume": 247384.0}, {"date": "2003-04-08", "close": 0.70105576, "volume": 1341.0}, {"date": "2003-04-09", "close": 0.69919125, "volume": 25127.0}, {"date": "2003-04-10", "close": 0.69919125, "volume": 7911.0}, {"date": "2003-04-11", "close": 0.69919125, "volume": 4023.0}, {"date": "2003-04-14", "close": 0.70478478, "volume": 5363.0}, {"date": "2003-04-16", "close": 0.69919125, "volume": 10727.0}, {"date": "2003-04-17", "close": 0.71783635, "volume": 53633.0}, {"date": "2003-04-22", "close": 0.69919125, "volume": 29767.0}, {"date": "2003-04-23", "close": 0.69919125, "volume": 6575.0}, {"date": "2003-04-24", "close": 0.7271589, "volume": 47643.0}, {"date": "2003-04-28", "close": 0.72342988, "volume": 42081.0}, {"date": "2003-04-29", "close": 0.7271589, "volume": 21217.0}, {"date": "2003-04-30", "close": 0.90428735, "volume": 108747.0}, {"date": "2003-05-01", "close": 0.8390295, "volume": 80986.0}, {"date": "2003-05-02", "close": 0.91733892, "volume": 82746.0}, {"date": "2003-05-05", "close": 0.94157755, "volume": 158766.0}, {"date": "2003-05-06", "close": 0.94157755, "volume": 82671.0}, {"date": "2003-05-07", "close": 0.96022265, "volume": 7830.0}, {"date": "2003-05-08", "close": 0.9136099, "volume": 72630.0}, {"date": "2003-05-09", "close": 0.8763197, "volume": 31767.0}, {"date": "2003-05-12", "close": 0.86699715, "volume": 15822.0}, {"date": "2003-05-13", "close": 0.90428735, "volume": 8313.0}, {"date": "2003-05-14", "close": 0.86699715, "volume": 3379.0}, {"date": "2003-05-15", "close": 0.932255, "volume": 139259.0}, {"date": "2003-05-16", "close": 0.93598402, "volume": 26559.0}, {"date": "2003-05-19", "close": 0.96022265, "volume": 16090.0}, {"date": "2003-05-20", "close": 0.9695452, "volume": 110490.0}, {"date": "2003-05-21", "close": 0.9881903, "volume": 33634.0}, {"date": "2003-05-22", "close": 1.0254805, "volume": 34325.0}, {"date": "2003-05-23", "close": 1.0254805, "volume": 21722.0}, {"date": "2003-05-26", "close": 1.0254805, "volume": 4934.0}, {"date": "2003-05-27", "close": 1.118706, "volume": 83668.0}, {"date": "2003-05-28", "close": 1.118706, "volume": 118369.0}, {"date": "2003-05-29", "close": 1.1000609, "volume": 33392.0}, {"date": "2003-05-30", "close": 1.0254805, "volume": 34588.0}, {"date": "2003-06-02", "close": 1.0254805, "volume": 102547.0}, {"date": "2003-06-03", "close": 1.0254805, "volume": 22446.0}, {"date": "2003-06-04", "close": 1.0254805, "volume": 2682.0}, {"date": "2003-06-05", "close": 1.01988697, "volume": 17163.0}, {"date": "2003-06-06", "close": 1.01988697, "volume": 9316.0}, {"date": "2003-06-10", "close": 1.01988697, "volume": 8581.0}, {"date": "2003-06-11", "close": 1.02175148, "volume": 3921.0}, {"date": "2003-06-12", "close": 1.0441256, "volume": 23062.0}, {"date": "2003-06-13", "close": 1.0441256, "volume": 20584.0}, {"date": "2003-06-16", "close": 1.07209325, "volume": 66135.0}, {"date": "2003-06-17", "close": 1.07395776, "volume": 39185.0}, {"date": "2003-06-18", "close": 1.0814158, "volume": 3905.0}, {"date": "2003-06-19", "close": 1.1000609, "volume": 22730.0}, {"date": "2003-06-20", "close": 1.1373511, "volume": 47755.0}, {"date": "2003-06-23", "close": 1.11497698, "volume": 43604.0}, {"date": "2003-06-24", "close": 1.10938345, "volume": 36181.0}, {"date": "2003-06-25", "close": 1.118706, "volume": 3905.0}, {"date": "2003-06-26", "close": 1.16531875, "volume": 55806.0}, {"date": "2003-06-27", "close": 1.1373511, "volume": 184333.0}, {"date": "2003-06-30", "close": 1.15786071, "volume": 1073.0}, {"date": "2003-07-01", "close": 1.118706, "volume": 1610251.0}, {"date": "2003-07-02", "close": 1.1932864, "volume": 277113.0}, {"date": "2003-07-03", "close": 1.21006699, "volume": 179849.0}, {"date": "2003-07-04", "close": 1.1559962, "volume": 434430.0}, {"date": "2003-07-07", "close": 1.1932864, "volume": 25047.0}, {"date": "2003-07-08", "close": 1.15226718, "volume": 10646.0}, {"date": "2003-07-09", "close": 1.1559962, "volume": 13140.0}, {"date": "2003-07-10", "close": 1.1746413, "volume": 26286.0}, {"date": "2003-07-11", "close": 1.1932864, "volume": 303216.0}, {"date": "2003-07-14", "close": 1.1932864, "volume": 186247.0}, {"date": "2003-07-15", "close": 1.2119315, "volume": 55612.0}, {"date": "2003-07-16", "close": 1.20260895, "volume": 20429.0}, {"date": "2003-07-17", "close": 1.22125405, "volume": 75795.0}, {"date": "2003-07-18", "close": 1.2678668, "volume": 218336.0}, {"date": "2003-07-21", "close": 1.33871818, "volume": 528037.0}, {"date": "2003-07-22", "close": 1.31447955, "volume": 281318.0}, {"date": "2003-07-23", "close": 1.305157, "volume": 110260.0}, {"date": "2003-07-24", "close": 1.26973131, "volume": 134539.0}, {"date": "2003-07-25", "close": 1.2865119, "volume": 104049.0}, {"date": "2003-07-28", "close": 1.29583445, "volume": 52786.0}, {"date": "2003-07-29", "close": 1.30142798, "volume": 144950.0}, {"date": "2003-07-30", "close": 1.30329249, "volume": 6822.0}, {"date": "2003-07-31", "close": 1.29583445, "volume": 321645.0}, {"date": "2003-08-01", "close": 1.32939563, "volume": 52636.0}, {"date": "2003-08-04", "close": 1.33871818, "volume": 31107.0}, {"date": "2003-08-05", "close": 1.35176975, "volume": 73531.0}, {"date": "2003-08-06", "close": 1.3983825, "volume": 234630.0}, {"date": "2003-08-07", "close": 1.4543178, "volume": 69101.0}, {"date": "2003-08-08", "close": 1.51957565, "volume": 140477.0}, {"date": "2003-08-11", "close": 1.5848335, "volume": 114577.0}, {"date": "2003-08-12", "close": 1.5661884, "volume": 101281.0}, {"date": "2003-08-13", "close": 1.5475433, "volume": 56798.0}, {"date": "2003-08-14", "close": 1.4729629, "volume": 98412.0}, {"date": "2003-08-15", "close": 1.41516309, "volume": 136331.0}, {"date": "2003-08-18", "close": 1.39651799, "volume": 44784.0}, {"date": "2003-08-19", "close": 1.3424472, "volume": 64607.0}, {"date": "2003-08-20", "close": 1.305157, "volume": 227111.0}, {"date": "2003-08-21", "close": 1.34804073, "volume": 179881.0}, {"date": "2003-08-22", "close": 1.41889211, "volume": 398282.0}, {"date": "2003-08-25", "close": 1.48042094, "volume": 23974.0}, {"date": "2003-08-26", "close": 1.47669192, "volume": 40198.0}, {"date": "2003-08-27", "close": 1.47482741, "volume": 83545.0}, {"date": "2003-08-28", "close": 1.50093055, "volume": 31209.0}, {"date": "2003-08-29", "close": 1.491608, "volume": 38064.0}, {"date": "2003-09-01", "close": 1.50093055, "volume": 71155.0}, {"date": "2003-09-02", "close": 1.5102531, "volume": 18611.0}, {"date": "2003-09-03", "close": 1.51584663, "volume": 26892.0}, {"date": "2003-09-04", "close": 1.50093055, "volume": 62660.0}, {"date": "2003-09-05", "close": 1.46923388, "volume": 67176.0}, {"date": "2003-09-08", "close": 1.40211152, "volume": 54813.0}, {"date": "2003-09-09", "close": 1.45804682, "volume": 17265.0}, {"date": "2003-09-10", "close": 1.48228545, "volume": 54947.0}, {"date": "2003-09-11", "close": 1.491608, "volume": 17425.0}, {"date": "2003-09-12", "close": 1.48228545, "volume": 52293.0}, {"date": "2003-09-15", "close": 1.491608, "volume": 47187.0}, {"date": "2003-09-16", "close": 1.50093055, "volume": 23127.0}, {"date": "2003-09-17", "close": 1.50838859, "volume": 51874.0}, {"date": "2003-09-18", "close": 1.491608, "volume": 42580.0}, {"date": "2003-09-19", "close": 1.5102531, "volume": 139844.0}, {"date": "2003-09-22", "close": 1.4543178, "volume": 34079.0}, {"date": "2003-09-23", "close": 1.491608, "volume": 53633.0}, {"date": "2003-09-24", "close": 1.48228545, "volume": 9761.0}, {"date": "2003-09-25", "close": 1.4729629, "volume": 320283.0}, {"date": "2003-09-26", "close": 1.45058878, "volume": 37334.0}, {"date": "2003-09-29", "close": 1.44499525, "volume": 22043.0}, {"date": "2003-09-30", "close": 1.4729629, "volume": 5766.0}, {"date": "2003-10-01", "close": 1.44499525, "volume": 5975.0}, {"date": "2003-10-02", "close": 1.4356727, "volume": 2735.0}, {"date": "2003-10-03", "close": 1.4543178, "volume": 24612.0}, {"date": "2003-10-06", "close": 1.48974349, "volume": 88576.0}, {"date": "2003-10-07", "close": 1.491608, "volume": 72410.0}, {"date": "2003-10-08", "close": 1.46364035, "volume": 18584.0}, {"date": "2003-10-09", "close": 1.4543178, "volume": 21990.0}, {"date": "2003-10-10", "close": 1.44685976, "volume": 6436.0}, {"date": "2003-10-13", "close": 1.46364035, "volume": 35666.0}, {"date": "2003-10-14", "close": 1.48228545, "volume": 6120.0}, {"date": "2003-10-15", "close": 1.4729629, "volume": 23213.0}, {"date": "2003-10-16", "close": 1.4543178, "volume": 33912.0}, {"date": "2003-10-17", "close": 1.46364035, "volume": 40118.0}, {"date": "2003-10-20", "close": 1.44499525, "volume": 10271.0}, {"date": "2003-10-21", "close": 1.4356727, "volume": 4907.0}, {"date": "2003-10-22", "close": 1.42262113, "volume": 47069.0}, {"date": "2003-10-23", "close": 1.43380819, "volume": 130613.0}, {"date": "2003-10-24", "close": 1.4356727, "volume": 16841.0}, {"date": "2003-10-27", "close": 1.43007917, "volume": 77822.0}, {"date": "2003-10-28", "close": 1.3983825, "volume": 325346.0}, {"date": "2003-10-29", "close": 1.42635015, "volume": 54910.0}, {"date": "2003-10-30", "close": 1.39092446, "volume": 31370.0}, {"date": "2003-10-31", "close": 1.3797374, "volume": 21427.0}, {"date": "2003-11-03", "close": 1.305157, "volume": 162477.0}, {"date": "2003-11-04", "close": 1.305157, "volume": 136846.0}, {"date": "2003-11-05", "close": 1.29583445, "volume": 55210.0}, {"date": "2003-11-06", "close": 1.28837641, "volume": 99619.0}, {"date": "2003-11-07", "close": 1.26413778, "volume": 213021.0}, {"date": "2003-11-10", "close": 1.2865119, "volume": 98369.0}, {"date": "2003-11-11", "close": 1.21566052, "volume": 49611.0}, {"date": "2003-11-12", "close": 1.21752503, "volume": 53301.0}, {"date": "2003-11-13", "close": 1.2865119, "volume": 39458.0}, {"date": "2003-11-14", "close": 1.3238021, "volume": 75543.0}, {"date": "2003-11-17", "close": 1.3424472, "volume": 21250.0}, {"date": "2003-11-18", "close": 1.305157, "volume": 35323.0}, {"date": "2003-11-19", "close": 1.305157, "volume": 24199.0}, {"date": "2003-11-20", "close": 1.305157, "volume": 4559.0}, {"date": "2003-11-21", "close": 1.31447955, "volume": 30512.0}, {"date": "2003-11-24", "close": 1.31447955, "volume": 31874.0}, {"date": "2003-11-25", "close": 1.31447955, "volume": 33907.0}, {"date": "2003-11-26", "close": 1.31447955, "volume": 21362.0}, {"date": "2003-11-27", "close": 1.3424472, "volume": 42006.0}, {"date": "2003-11-28", "close": 1.33312465, "volume": 7133.0}, {"date": "2003-12-01", "close": 1.3424472, "volume": 40450.0}, {"date": "2003-12-02", "close": 1.305157, "volume": 259907.0}, {"date": "2003-12-03", "close": 1.3238021, "volume": 59769.0}, {"date": "2003-12-04", "close": 1.3238021, "volume": 4398.0}, {"date": "2003-12-05", "close": 1.34431171, "volume": 43202.0}, {"date": "2003-12-08", "close": 1.34431171, "volume": 5578.0}, {"date": "2003-12-09", "close": 1.34617622, "volume": 18745.0}, {"date": "2003-12-10", "close": 1.33312465, "volume": 11644.0}, {"date": "2003-12-11", "close": 1.34617622, "volume": 45985.0}, {"date": "2003-12-12", "close": 1.3424472, "volume": 12084.0}, {"date": "2003-12-15", "close": 1.3238021, "volume": 24162.0}, {"date": "2003-12-16", "close": 1.34617622, "volume": 25637.0}, {"date": "2003-12-17", "close": 1.33312465, "volume": 45588.0}, {"date": "2003-12-18", "close": 1.35176975, "volume": 30453.0}, {"date": "2003-12-19", "close": 1.3424472, "volume": 41298.0}, {"date": "2003-12-22", "close": 1.34990524, "volume": 22955.0}, {"date": "2003-12-23", "close": 1.35176975, "volume": 5127.0}, {"date": "2003-12-24", "close": 1.35176975, "volume": 14417.0}, {"date": "2003-12-29", "close": 1.34804073, "volume": 1609.0}, {"date": "2003-12-30", "close": 1.36295681, "volume": 7659.0}, {"date": "2003-12-31", "close": 1.3610923, "volume": 17377.0}, {"date": "2004-01-07", "close": 1.35176975, "volume": 19844.0}, {"date": "2004-01-08", "close": 1.35176975, "volume": 35747.0}, {"date": "2004-01-09", "close": 1.35549877, "volume": 13408.0}, {"date": "2004-01-12", "close": 1.3983825, "volume": 170173.0}, {"date": "2004-01-13", "close": 1.42635015, "volume": 28297.0}, {"date": "2004-01-14", "close": 1.40024701, "volume": 129230.0}, {"date": "2004-01-15", "close": 1.3610923, "volume": 87101.0}, {"date": "2004-01-16", "close": 1.3610923, "volume": 68093.0}, {"date": "2004-01-19", "close": 1.40024701, "volume": 22547.0}, {"date": "2004-01-20", "close": 1.50465957, "volume": 295761.0}, {"date": "2004-01-21", "close": 1.491608, "volume": 145052.0}, {"date": "2004-01-22", "close": 1.491608, "volume": 65513.0}, {"date": "2004-01-23", "close": 1.4729629, "volume": 67728.0}, {"date": "2004-01-27", "close": 1.491608, "volume": 17324.0}, {"date": "2004-01-28", "close": 1.4543178, "volume": 26924.0}, {"date": "2004-01-29", "close": 1.42635015, "volume": 33521.0}, {"date": "2004-01-30", "close": 1.4543178, "volume": 22151.0}, {"date": "2004-02-02", "close": 1.3983825, "volume": 6356.0}, {"date": "2004-02-04", "close": 1.4356727, "volume": 20381.0}, {"date": "2004-02-05", "close": 1.4729629, "volume": 18241.0}, {"date": "2004-02-06", "close": 1.491608, "volume": 29273.0}, {"date": "2004-02-09", "close": 1.491608, "volume": 75891.0}, {"date": "2004-02-10", "close": 1.491608, "volume": 60321.0}, {"date": "2004-02-11", "close": 1.49720153, "volume": 32802.0}, {"date": "2004-02-12", "close": 1.51211761, "volume": 129128.0}, {"date": "2004-02-13", "close": 1.491608, "volume": 160809.0}, {"date": "2004-02-16", "close": 1.5288982, "volume": 17683.0}, {"date": "2004-02-17", "close": 1.50093055, "volume": 102863.0}, {"date": "2004-02-18", "close": 1.50093055, "volume": 58332.0}, {"date": "2004-02-19", "close": 1.51957565, "volume": 32770.0}, {"date": "2004-02-20", "close": 1.491608, "volume": 34669.0}, {"date": "2004-02-23", "close": 1.50652408, "volume": 23475.0}, {"date": "2004-02-24", "close": 1.51957565, "volume": 8635.0}, {"date": "2004-02-25", "close": 1.53635624, "volume": 51976.0}, {"date": "2004-02-26", "close": 1.51771114, "volume": 23309.0}, {"date": "2004-02-27", "close": 1.52703369, "volume": 230216.0}, {"date": "2004-03-01", "close": 1.52703369, "volume": 50040.0}, {"date": "2004-03-02", "close": 1.5288982, "volume": 36176.0}, {"date": "2004-03-03", "close": 1.54940781, "volume": 35505.0}, {"date": "2004-03-04", "close": 1.5661884, "volume": 68045.0}, {"date": "2004-03-05", "close": 1.5661884, "volume": 391400.0}, {"date": "2004-03-08", "close": 1.5848335, "volume": 24430.0}, {"date": "2004-03-09", "close": 1.5661884, "volume": 49895.0}, {"date": "2004-03-10", "close": 1.5475433, "volume": 43797.0}, {"date": "2004-03-11", "close": 1.5475433, "volume": 15151.0}, {"date": "2004-03-12", "close": 1.5288982, "volume": 34889.0}, {"date": "2004-03-15", "close": 1.5288982, "volume": 67364.0}, {"date": "2004-03-16", "close": 1.5288982, "volume": 124488.0}, {"date": "2004-03-17", "close": 1.5102531, "volume": 142847.0}, {"date": "2004-03-18", "close": 1.52703369, "volume": 140037.0}, {"date": "2004-03-19", "close": 1.5288982, "volume": 13048522.0}, {"date": "2004-03-22", "close": 1.5102531, "volume": 96004.0}, {"date": "2004-03-23", "close": 1.491608, "volume": 286252.0}, {"date": "2004-03-24", "close": 1.48228545, "volume": 17431.0}, {"date": "2004-03-25", "close": 1.491608, "volume": 279087.0}, {"date": "2004-03-26", "close": 1.48787898, "volume": 40064.0}, {"date": "2004-03-29", "close": 1.491608, "volume": 59217.0}, {"date": "2004-03-30", "close": 1.49347251, "volume": 102665.0}, {"date": "2004-03-31", "close": 1.491608, "volume": 116256.0}, {"date": "2004-04-01", "close": 1.48787898, "volume": 10727.0}, {"date": "2004-04-02", "close": 1.48601447, "volume": 38723.0}, {"date": "2004-04-05", "close": 1.48787898, "volume": 11681.0}, {"date": "2004-04-06", "close": 1.4543178, "volume": 147637.0}, {"date": "2004-04-07", "close": 1.4543178, "volume": 505913.0}, {"date": "2004-04-08", "close": 1.4356727, "volume": 16895.0}, {"date": "2004-04-13", "close": 1.4543178, "volume": 31215.0}, {"date": "2004-04-14", "close": 1.44685976, "volume": 36685.0}, {"date": "2004-04-15", "close": 1.43753721, "volume": 39324.0}, {"date": "2004-04-16", "close": 1.4356727, "volume": 77768.0}, {"date": "2004-04-19", "close": 1.4356727, "volume": 676725.0}, {"date": "2004-04-20", "close": 1.4356727, "volume": 56315.0}, {"date": "2004-04-21", "close": 1.45245329, "volume": 462974.0}, {"date": "2004-04-22", "close": 1.45245329, "volume": 114926.0}, {"date": "2004-04-23", "close": 1.45245329, "volume": 141345.0}, {"date": "2004-04-26", "close": 1.4729629, "volume": 2038.0}, {"date": "2004-04-27", "close": 1.46364035, "volume": 44135.0}, {"date": "2004-04-28", "close": 1.4543178, "volume": 45304.0}, {"date": "2004-04-29", "close": 1.48601447, "volume": 31917.0}, {"date": "2004-04-30", "close": 1.4729629, "volume": 89530.0}, {"date": "2004-05-03", "close": 1.48601447, "volume": 59270.0}, {"date": "2004-05-04", "close": 1.491608, "volume": 118825.0}, {"date": "2004-05-05", "close": 1.50093055, "volume": 89627.0}, {"date": "2004-05-06", "close": 1.5288982, "volume": 28796.0}, {"date": "2004-05-07", "close": 1.51957565, "volume": 46661.0}, {"date": "2004-05-10", "close": 1.53449173, "volume": 25846.0}, {"date": "2004-05-11", "close": 1.51957565, "volume": 110930.0}, {"date": "2004-05-12", "close": 1.5102531, "volume": 63588.0}, {"date": "2004-05-13", "close": 1.51398212, "volume": 14106.0}, {"date": "2004-05-14", "close": 1.5102531, "volume": 57608.0}, {"date": "2004-05-17", "close": 1.51771114, "volume": 19785.0}, {"date": "2004-05-18", "close": 1.5102531, "volume": 180519.0}, {"date": "2004-05-19", "close": 1.48228545, "volume": 104285.0}, {"date": "2004-05-20", "close": 1.47669192, "volume": 5632.0}, {"date": "2004-05-21", "close": 1.491608, "volume": 58294.0}, {"date": "2004-05-24", "close": 1.4729629, "volume": 30158.0}, {"date": "2004-05-25", "close": 1.4729629, "volume": 16884.0}, {"date": "2004-05-26", "close": 1.47669192, "volume": 13811.0}, {"date": "2004-05-27", "close": 1.47669192, "volume": 8002.0}, {"date": "2004-05-28", "close": 1.47855643, "volume": 25245.0}, {"date": "2004-05-31", "close": 1.47669192, "volume": 39147.0}, {"date": "2004-06-01", "close": 1.47669192, "volume": 21046.0}, {"date": "2004-06-02", "close": 1.46364035, "volume": 7782.0}, {"date": "2004-06-03", "close": 1.45245329, "volume": 26264.0}, {"date": "2004-06-04", "close": 1.4356727, "volume": 44923.0}, {"date": "2004-06-07", "close": 1.4543178, "volume": 56733.0}, {"date": "2004-06-08", "close": 1.43380819, "volume": 21872.0}, {"date": "2004-06-09", "close": 1.4356727, "volume": 26034.0}, {"date": "2004-06-10", "close": 1.42821466, "volume": 4559.0}, {"date": "2004-06-11", "close": 1.4356727, "volume": 30517.0}, {"date": "2004-06-15", "close": 1.43007917, "volume": 45009.0}, {"date": "2004-06-16", "close": 1.42075662, "volume": 60118.0}, {"date": "2004-06-17", "close": 1.42075662, "volume": 13408.0}, {"date": "2004-06-18", "close": 1.4356727, "volume": 37640.0}, {"date": "2004-06-21", "close": 1.42635015, "volume": 10807.0}, {"date": "2004-06-22", "close": 1.42635015, "volume": 109417.0}, {"date": "2004-06-23", "close": 1.4356727, "volume": 42435.0}, {"date": "2004-06-24", "close": 1.4356727, "volume": 116883.0}, {"date": "2004-06-25", "close": 1.45245329, "volume": 37275.0}, {"date": "2004-06-28", "close": 1.44685976, "volume": 6903.0}, {"date": "2004-06-29", "close": 1.45058878, "volume": 32850.0}, {"date": "2004-06-30", "close": 1.45618231, "volume": 131520.0}, {"date": "2004-07-01", "close": 1.44499525, "volume": 66446.0}, {"date": "2004-07-02", "close": 1.44499525, "volume": 29552.0}, {"date": "2004-07-05", "close": 1.4543178, "volume": 39222.0}, {"date": "2004-07-06", "close": 1.491608, "volume": 49890.0}, {"date": "2004-07-07", "close": 1.491608, "volume": 577256.0}, {"date": "2004-07-08", "close": 1.491608, "volume": 19040.0}, {"date": "2004-07-09", "close": 1.4729629, "volume": 35318.0}, {"date": "2004-07-12", "close": 1.48228545, "volume": 74770.0}, {"date": "2004-07-13", "close": 1.491608, "volume": 96181.0}, {"date": "2004-07-14", "close": 1.5288982, "volume": 136148.0}, {"date": "2004-07-15", "close": 1.53076271, "volume": 196706.0}, {"date": "2004-07-16", "close": 1.54940781, "volume": 29187.0}, {"date": "2004-07-19", "close": 1.54940781, "volume": 72309.0}, {"date": "2004-07-20", "close": 1.5661884, "volume": 47015.0}, {"date": "2004-07-21", "close": 1.61280115, "volume": 115264.0}, {"date": "2004-07-22", "close": 1.6407688, "volume": 119029.0}, {"date": "2004-07-23", "close": 1.678059, "volume": 327561.0}, {"date": "2004-07-26", "close": 1.72280724, "volume": 309835.0}, {"date": "2004-07-27", "close": 1.7712845, "volume": 397794.0}, {"date": "2004-07-28", "close": 1.74704587, "volume": 60423.0}, {"date": "2004-07-29", "close": 1.69856861, "volume": 150774.0}, {"date": "2004-07-30", "close": 1.678059, "volume": 42403.0}, {"date": "2004-08-02", "close": 1.6967041, "volume": 41566.0}, {"date": "2004-08-03", "close": 1.72840077, "volume": 26479.0}, {"date": "2004-08-04", "close": 1.70602665, "volume": 72255.0}, {"date": "2004-08-05", "close": 1.7153492, "volume": 109283.0}, {"date": "2004-08-06", "close": 1.7153492, "volume": 118696.0}, {"date": "2004-08-09", "close": 1.7153492, "volume": 126162.0}, {"date": "2004-08-10", "close": 1.75823293, "volume": 28715.0}, {"date": "2004-08-11", "close": 1.7526394, "volume": 30678.0}, {"date": "2004-08-12", "close": 1.7526394, "volume": 15050.0}, {"date": "2004-08-13", "close": 1.7712845, "volume": 115929.0}, {"date": "2004-08-16", "close": 1.7712845, "volume": 87396.0}, {"date": "2004-08-17", "close": 1.7712845, "volume": 34610.0}, {"date": "2004-08-18", "close": 1.78060705, "volume": 120943.0}, {"date": "2004-08-19", "close": 1.78060705, "volume": 84092.0}, {"date": "2004-08-20", "close": 1.7526394, "volume": 359397.0}, {"date": "2004-08-23", "close": 1.7526394, "volume": 63684.0}, {"date": "2004-08-24", "close": 1.74891038, "volume": 22767.0}, {"date": "2004-08-25", "close": 1.7339943, "volume": 63550.0}, {"date": "2004-08-26", "close": 1.72467175, "volume": 74518.0}, {"date": "2004-08-27", "close": 1.7339943, "volume": 17163.0}, {"date": "2004-08-30", "close": 1.7339943, "volume": 158074.0}, {"date": "2004-08-31", "close": 1.74704587, "volume": 41550.0}, {"date": "2004-09-01", "close": 1.75077489, "volume": 70329.0}, {"date": "2004-09-02", "close": 1.74704587, "volume": 54009.0}, {"date": "2004-09-03", "close": 1.74704587, "volume": 18557.0}, {"date": "2004-09-06", "close": 1.74704587, "volume": 64414.0}, {"date": "2004-09-07", "close": 1.72840077, "volume": 78991.0}, {"date": "2004-09-08", "close": 1.7153492, "volume": 25744.0}, {"date": "2004-09-09", "close": 1.7153492, "volume": 18112.0}, {"date": "2004-09-10", "close": 1.70789116, "volume": 29724.0}, {"date": "2004-09-13", "close": 1.69856861, "volume": 63293.0}, {"date": "2004-09-14", "close": 1.67060096, "volume": 154437.0}, {"date": "2004-09-15", "close": 1.678059, "volume": 200117.0}, {"date": "2004-09-16", "close": 1.6967041, "volume": 84081.0}, {"date": "2004-09-17", "close": 1.7153492, "volume": 15012.0}, {"date": "2004-09-20", "close": 1.72467175, "volume": 303216.0}, {"date": "2004-09-21", "close": 1.72467175, "volume": 44060.0}, {"date": "2004-09-22", "close": 1.73585881, "volume": 194233.0}, {"date": "2004-09-23", "close": 1.72467175, "volume": 78991.0}, {"date": "2004-09-24", "close": 1.72653626, "volume": 107471.0}, {"date": "2004-09-27", "close": 1.74704587, "volume": 106822.0}, {"date": "2004-09-28", "close": 1.73958783, "volume": 72990.0}, {"date": "2004-09-29", "close": 1.8085747, "volume": 109514.0}, {"date": "2004-09-30", "close": 1.92976785, "volume": 564534.0}, {"date": "2004-10-01", "close": 1.88501961, "volume": 343871.0}, {"date": "2004-10-04", "close": 1.91858079, "volume": 116465.0}, {"date": "2004-10-05", "close": 1.96892256, "volume": 160122.0}, {"date": "2004-10-06", "close": 2.07892865, "volume": 421805.0}, {"date": "2004-10-07", "close": 2.09757375, "volume": 73832.0}, {"date": "2004-10-08", "close": 2.1441865, "volume": 122745.0}, {"date": "2004-10-11", "close": 2.13486395, "volume": 84821.0}, {"date": "2004-10-12", "close": 2.13486395, "volume": 34545.0}, {"date": "2004-10-13", "close": 2.1068963, "volume": 10287.0}, {"date": "2004-10-14", "close": 2.12367689, "volume": 55248.0}, {"date": "2004-10-15", "close": 2.09757375, "volume": 78401.0}, {"date": "2004-10-18", "close": 2.06774159, "volume": 117532.0}, {"date": "2004-10-19", "close": 2.14045748, "volume": 41577.0}, {"date": "2004-10-20", "close": 2.09757375, "volume": 12416.0}, {"date": "2004-10-21", "close": 2.07892865, "volume": 8367.0}, {"date": "2004-10-22", "close": 2.1255414, "volume": 48533.0}, {"date": "2004-10-25", "close": 2.1068963, "volume": 70742.0}, {"date": "2004-10-26", "close": 2.2001218, "volume": 64038.0}, {"date": "2004-10-27", "close": 2.423863, "volume": 432221.0}, {"date": "2004-10-28", "close": 2.5170885, "volume": 105915.0}, {"date": "2004-10-29", "close": 2.51149497, "volume": 90404.0}, {"date": "2004-11-01", "close": 2.50590144, "volume": 11156.0}, {"date": "2004-11-02", "close": 2.50963046, "volume": 178631.0}, {"date": "2004-11-03", "close": 2.4797983, "volume": 71236.0}, {"date": "2004-11-04", "close": 2.48912085, "volume": 66983.0}, {"date": "2004-11-05", "close": 2.45555967, "volume": 60938.0}, {"date": "2004-11-08", "close": 2.45183065, "volume": 51075.0}, {"date": "2004-11-09", "close": 2.423863, "volume": 115762.0}, {"date": "2004-11-10", "close": 2.4797983, "volume": 68275.0}, {"date": "2004-11-11", "close": 2.47047575, "volume": 28656.0}, {"date": "2004-11-12", "close": 2.48725634, "volume": 40381.0}, {"date": "2004-11-15", "close": 2.48725634, "volume": 27332.0}, {"date": "2004-11-16", "close": 2.44810163, "volume": 49010.0}, {"date": "2004-11-17", "close": 2.45555967, "volume": 84585.0}, {"date": "2004-11-18", "close": 2.45555967, "volume": 37785.0}, {"date": "2004-11-19", "close": 2.4425081, "volume": 109385.0}, {"date": "2004-11-22", "close": 2.423863, "volume": 255107.0}, {"date": "2004-11-23", "close": 2.423863, "volume": 69890.0}, {"date": "2004-11-24", "close": 2.39403084, "volume": 68796.0}, {"date": "2004-11-25", "close": 2.3306375, "volume": 200460.0}, {"date": "2004-11-26", "close": 2.42013398, "volume": 60091.0}, {"date": "2004-11-29", "close": 2.39589535, "volume": 67347.0}, {"date": "2004-11-30", "close": 2.39589535, "volume": 91697.0}, {"date": "2004-12-01", "close": 2.42199849, "volume": 48061.0}, {"date": "2004-12-02", "close": 2.423863, "volume": 52770.0}, {"date": "2004-12-03", "close": 2.43318555, "volume": 80128.0}, {"date": "2004-12-06", "close": 2.43505006, "volume": 24135.0}, {"date": "2004-12-07", "close": 2.43505006, "volume": 4999.0}, {"date": "2004-12-08", "close": 2.44623712, "volume": 208366.0}, {"date": "2004-12-09", "close": 2.4425081, "volume": 35167.0}, {"date": "2004-12-10", "close": 2.45183065, "volume": 46731.0}, {"date": "2004-12-13", "close": 2.44064359, "volume": 39426.0}, {"date": "2004-12-14", "close": 2.4425081, "volume": 35543.0}, {"date": "2004-12-15", "close": 2.4425081, "volume": 73252.0}, {"date": "2004-12-16", "close": 2.423863, "volume": 28367.0}, {"date": "2004-12-17", "close": 2.423863, "volume": 14588.0}, {"date": "2004-12-20", "close": 2.423863, "volume": 10727.0}, {"date": "2004-12-21", "close": 2.37725025, "volume": 31295.0}, {"date": "2004-12-22", "close": 2.36979221, "volume": 88795.0}, {"date": "2004-12-23", "close": 2.4052179, "volume": 17055.0}, {"date": "2004-12-29", "close": 2.3492826, "volume": 39394.0}, {"date": "2004-12-30", "close": 2.3306375, "volume": 27519.0}, {"date": "2004-12-31", "close": 2.2747022, "volume": 37270.0}, {"date": "2005-01-04", "close": 2.22808945, "volume": 24403.0}, {"date": "2005-01-05", "close": 2.237412, "volume": 130785.0}, {"date": "2005-01-06", "close": 2.27097318, "volume": 14481.0}, {"date": "2005-01-07", "close": 2.28588926, "volume": 45647.0}, {"date": "2005-01-10", "close": 2.3306375, "volume": 33135.0}, {"date": "2005-01-11", "close": 2.3679277, "volume": 43470.0}, {"date": "2005-01-12", "close": 2.37165672, "volume": 37018.0}, {"date": "2005-01-13", "close": 2.36419868, "volume": 10898.0}, {"date": "2005-01-14", "close": 2.3679277, "volume": 32502.0}, {"date": "2005-01-17", "close": 2.37538574, "volume": 24285.0}, {"date": "2005-01-18", "close": 2.37165672, "volume": 33655.0}, {"date": "2005-01-19", "close": 2.39589535, "volume": 51762.0}, {"date": "2005-01-20", "close": 2.3679277, "volume": 21373.0}, {"date": "2005-01-21", "close": 2.3865728, "volume": 215091.0}, {"date": "2005-01-24", "close": 2.3865728, "volume": 4881.0}, {"date": "2005-01-25", "close": 2.38470829, "volume": 267003.0}, {"date": "2005-01-27", "close": 2.33250201, "volume": 14840.0}, {"date": "2005-01-28", "close": 2.28402475, "volume": 24886.0}, {"date": "2005-01-31", "close": 2.2747022, "volume": 26511.0}, {"date": "2005-02-01", "close": 2.12927042, "volume": 136872.0}, {"date": "2005-02-02", "close": 2.0882512, "volume": 154153.0}, {"date": "2005-02-03", "close": 2.13486395, "volume": 109203.0}, {"date": "2005-02-04", "close": 2.1441865, "volume": 129455.0}, {"date": "2005-02-07", "close": 2.1441865, "volume": 89493.0}, {"date": "2005-02-08", "close": 2.13859297, "volume": 62756.0}, {"date": "2005-02-09", "close": 2.1441865, "volume": 179007.0}, {"date": "2005-02-10", "close": 2.1441865, "volume": 57570.0}, {"date": "2005-02-11", "close": 2.1441865, "volume": 88849.0}, {"date": "2005-02-14", "close": 2.15910258, "volume": 51601.0}, {"date": "2005-02-15", "close": 2.11808336, "volume": 54974.0}, {"date": "2005-02-16", "close": 2.07892865, "volume": 100117.0}, {"date": "2005-02-17", "close": 2.07892865, "volume": 107835.0}, {"date": "2005-02-18", "close": 2.0882512, "volume": 90340.0}, {"date": "2005-02-21", "close": 2.11435434, "volume": 41963.0}, {"date": "2005-02-22", "close": 2.09943826, "volume": 134711.0}, {"date": "2005-02-23", "close": 2.08638669, "volume": 60627.0}, {"date": "2005-02-24", "close": 2.11062532, "volume": 54663.0}, {"date": "2005-02-25", "close": 2.3306375, "volume": 437069.0}, {"date": "2005-02-28", "close": 2.423863, "volume": 665692.0}, {"date": "2005-03-01", "close": 2.37352123, "volume": 95451.0}, {"date": "2005-03-02", "close": 2.3306375, "volume": 118637.0}, {"date": "2005-03-03", "close": 2.37725025, "volume": 43593.0}, {"date": "2005-03-04", "close": 2.3492826, "volume": 19844.0}, {"date": "2005-03-07", "close": 2.38097927, "volume": 42799.0}, {"date": "2005-03-08", "close": 2.39589535, "volume": 81110.0}, {"date": "2005-03-09", "close": 2.39775986, "volume": 51735.0}, {"date": "2005-03-10", "close": 2.38843731, "volume": 82901.0}, {"date": "2005-03-11", "close": 2.40335339, "volume": 64274.0}, {"date": "2005-03-14", "close": 2.3492826, "volume": 51762.0}, {"date": "2005-03-15", "close": 2.3306375, "volume": 81147.0}, {"date": "2005-03-16", "close": 2.31012789, "volume": 38863.0}, {"date": "2005-03-17", "close": 2.3306375, "volume": 42773.0}, {"date": "2005-03-18", "close": 2.3306375, "volume": 49010.0}, {"date": "2005-03-21", "close": 2.3306375, "volume": 39480.0}, {"date": "2005-03-22", "close": 2.32317946, "volume": 75135.0}, {"date": "2005-03-23", "close": 2.2933473, "volume": 91477.0}, {"date": "2005-03-24", "close": 2.26724416, "volume": 37409.0}, {"date": "2005-03-29", "close": 2.28216024, "volume": 140772.0}, {"date": "2005-03-30", "close": 2.24673455, "volume": 91182.0}, {"date": "2005-03-31", "close": 2.237412, "volume": 40268.0}, {"date": "2005-04-01", "close": 2.2560571, "volume": 82858.0}, {"date": "2005-04-04", "close": 2.27097318, "volume": 32861.0}, {"date": "2005-04-05", "close": 2.2747022, "volume": 11703.0}, {"date": "2005-04-06", "close": 2.32690848, "volume": 56937.0}, {"date": "2005-04-07", "close": 2.2747022, "volume": 20670.0}, {"date": "2005-04-08", "close": 2.26165063, "volume": 79924.0}, {"date": "2005-04-11", "close": 2.26724416, "volume": 18316.0}, {"date": "2005-04-12", "close": 2.2933473, "volume": 86747.0}, {"date": "2005-04-13", "close": 2.3119924, "volume": 185169.0}, {"date": "2005-04-14", "close": 2.29894083, "volume": 95789.0}, {"date": "2005-04-15", "close": 2.30266985, "volume": 75409.0}, {"date": "2005-04-18", "close": 2.20944435, "volume": 92855.0}, {"date": "2005-04-19", "close": 2.24114102, "volume": 57693.0}, {"date": "2005-04-20", "close": 2.30266985, "volume": 181056.0}, {"date": "2005-04-21", "close": 2.2933473, "volume": 128441.0}, {"date": "2005-04-22", "close": 2.3306375, "volume": 89525.0}, {"date": "2005-04-26", "close": 2.3119924, "volume": 12566.0}, {"date": "2005-05-11", "close": 2.4052179, "volume": 36953.0}, {"date": "2005-05-12", "close": 2.423863, "volume": 190555.0}, {"date": "2005-05-13", "close": 2.423863, "volume": 8612873.0}, {"date": "2005-05-16", "close": 2.3306375, "volume": 86911.0}, {"date": "2005-05-17", "close": 2.28402475, "volume": 96215.0}, {"date": "2005-05-18", "close": 2.28402475, "volume": 671753.0}, {"date": "2005-05-19", "close": 2.3119924, "volume": 5682.0}, {"date": "2005-05-20", "close": 2.3306375, "volume": 75226.0}, {"date": "2005-05-23", "close": 2.2933473, "volume": 101903.0}, {"date": "2005-05-24", "close": 2.41454045, "volume": 109493.0}, {"date": "2005-05-25", "close": 2.41454045, "volume": 69616.0}, {"date": "2005-05-26", "close": 2.41454045, "volume": 26554.0}, {"date": "2005-05-27", "close": 2.423863, "volume": 17082.0}, {"date": "2005-05-30", "close": 2.423863, "volume": 60605.0}, {"date": "2005-05-31", "close": 2.423863, "volume": 17619.0}, {"date": "2005-06-01", "close": 2.4425081, "volume": 9949.0}, {"date": "2005-06-02", "close": 2.41454045, "volume": 28774.0}, {"date": "2005-06-03", "close": 2.45183065, "volume": 16181.0}, {"date": "2005-06-06", "close": 2.41454045, "volume": 86355.0}, {"date": "2005-06-07", "close": 2.41454045, "volume": 86580.0}, {"date": "2005-06-08", "close": 2.423863, "volume": 16519.0}, {"date": "2005-06-09", "close": 2.423863, "volume": 17720.0}, {"date": "2005-06-10", "close": 2.4052179, "volume": 51049.0}, {"date": "2005-06-14", "close": 2.4052179, "volume": 20824.0}, {"date": "2005-06-15", "close": 2.3679277, "volume": 67228.0}, {"date": "2005-06-16", "close": 2.39589535, "volume": 4913.0}, {"date": "2005-06-17", "close": 2.39589535, "volume": 42843.0}, {"date": "2005-06-20", "close": 2.41454045, "volume": 33488.0}, {"date": "2005-06-21", "close": 2.37725025, "volume": 45100.0}, {"date": "2005-06-22", "close": 2.35860515, "volume": 23143.0}, {"date": "2005-06-23", "close": 2.3492826, "volume": 53536.0}, {"date": "2005-06-24", "close": 2.3306375, "volume": 36539.0}, {"date": "2005-06-27", "close": 2.3306375, "volume": 33172.0}, {"date": "2005-06-28", "close": 2.35860515, "volume": 60118.0}, {"date": "2005-06-29", "close": 2.37725025, "volume": 25529.0}, {"date": "2005-06-30", "close": 2.3679277, "volume": 57516.0}, {"date": "2005-07-01", "close": 2.33996005, "volume": 71547.0}, {"date": "2005-07-04", "close": 2.2933473, "volume": 83947.0}, {"date": "2005-07-05", "close": 2.2933473, "volume": 243625.0}, {"date": "2005-07-06", "close": 2.3119924, "volume": 39847.0}, {"date": "2005-07-07", "close": 2.2747022, "volume": 25798.0}, {"date": "2005-07-08", "close": 2.26537965, "volume": 18450.0}, {"date": "2005-07-11", "close": 2.3306375, "volume": 68002.0}, {"date": "2005-07-12", "close": 2.2747022, "volume": 39517.0}, {"date": "2005-07-13", "close": 2.28402475, "volume": 20488.0}, {"date": "2005-07-14", "close": 2.28402475, "volume": 46322.0}, {"date": "2005-07-15", "close": 2.30266985, "volume": 19618.0}, {"date": "2005-07-18", "close": 2.2933473, "volume": 74804.0}, {"date": "2005-07-19", "close": 2.2747022, "volume": 44977.0}, {"date": "2005-07-20", "close": 2.2560571, "volume": 50465.0}, {"date": "2005-07-21", "close": 2.2933473, "volume": 81731.0}, {"date": "2005-07-22", "close": 2.28402475, "volume": 69965.0}, {"date": "2005-07-25", "close": 2.26537965, "volume": 49424.0}, {"date": "2005-07-26", "close": 2.237412, "volume": 119785.0}, {"date": "2005-07-27", "close": 2.237412, "volume": 56916.0}, {"date": "2005-07-28", "close": 2.2747022, "volume": 85985.0}, {"date": "2005-07-29", "close": 2.2187669, "volume": 49504.0}, {"date": "2005-08-01", "close": 2.28402475, "volume": 120395.0}, {"date": "2005-08-02", "close": 2.28402475, "volume": 67642.0}, {"date": "2005-08-03", "close": 2.2560571, "volume": 276993.0}, {"date": "2005-08-04", "close": 2.2560571, "volume": 64453.0}, {"date": "2005-08-05", "close": 2.3306375, "volume": 12022.0}, {"date": "2005-08-08", "close": 2.423863, "volume": 77801.0}, {"date": "2005-08-09", "close": 2.45183065, "volume": 195611.0}, {"date": "2005-08-10", "close": 2.4797983, "volume": 142661.0}, {"date": "2005-08-11", "close": 2.48912085, "volume": 340429.0}, {"date": "2005-08-12", "close": 2.50776595, "volume": 74189.0}, {"date": "2005-08-15", "close": 2.6476042, "volume": 155441.0}, {"date": "2005-08-16", "close": 2.610314, "volume": 81928.0}, {"date": "2005-08-17", "close": 2.610314, "volume": 83634.0}, {"date": "2005-08-18", "close": 2.4611532, "volume": 226202.0}, {"date": "2005-08-19", "close": 2.5730238, "volume": 184350.0}, {"date": "2005-08-22", "close": 2.37725025, "volume": 1222721.0}, {"date": "2005-08-23", "close": 2.30266985, "volume": 1192764.0}, {"date": "2005-08-24", "close": 2.2560571, "volume": 354038.0}, {"date": "2005-08-25", "close": 2.20944435, "volume": 212912.0}, {"date": "2005-08-26", "close": 2.2933473, "volume": 364841.0}, {"date": "2005-08-29", "close": 2.24673455, "volume": 236561.0}, {"date": "2005-08-30", "close": 2.237412, "volume": 68676.0}, {"date": "2005-08-31", "close": 2.237412, "volume": 38981.0}, {"date": "2005-09-01", "close": 2.26537965, "volume": 134954.0}, {"date": "2005-09-02", "close": 2.237412, "volume": 61198.0}, {"date": "2005-09-05", "close": 2.2560571, "volume": 122625.0}, {"date": "2005-09-06", "close": 2.237412, "volume": 169521.0}, {"date": "2005-09-07", "close": 2.24673455, "volume": 101195.0}, {"date": "2005-09-08", "close": 2.2747022, "volume": 479559.0}, {"date": "2005-09-09", "close": 2.2560571, "volume": 537018.0}, {"date": "2005-09-12", "close": 2.28402475, "volume": 411037.0}, {"date": "2005-09-13", "close": 2.33996005, "volume": 785011.0}, {"date": "2005-09-14", "close": 2.47047575, "volume": 371154.0}, {"date": "2005-09-15", "close": 2.4425081, "volume": 445793.0}, {"date": "2005-09-16", "close": 2.4611532, "volume": 603735.0}, {"date": "2005-09-19", "close": 2.52641105, "volume": 128136.0}, {"date": "2005-09-20", "close": 2.4984434, "volume": 535862.0}, {"date": "2005-09-21", "close": 2.5170885, "volume": 94625.0}, {"date": "2005-09-22", "close": 2.4984434, "volume": 132904.0}, {"date": "2005-09-23", "close": 2.4797983, "volume": 147592.0}, {"date": "2005-09-26", "close": 2.48912085, "volume": 110252.0}, {"date": "2005-09-27", "close": 2.4611532, "volume": 210227.0}, {"date": "2005-09-28", "close": 2.4797983, "volume": 636891.0}, {"date": "2005-09-29", "close": 2.4984434, "volume": 190060.0}, {"date": "2005-09-30", "close": 2.47047575, "volume": 214233.0}, {"date": "2005-10-03", "close": 2.54505615, "volume": 127467.0}, {"date": "2005-10-04", "close": 2.5357336, "volume": 183683.0}, {"date": "2005-10-05", "close": 2.5916689, "volume": 60777.0}, {"date": "2005-10-06", "close": 2.54505615, "volume": 815827.0}, {"date": "2005-10-07", "close": 2.47047575, "volume": 245954.0}, {"date": "2005-10-10", "close": 2.5170885, "volume": 239117.0}, {"date": "2005-10-11", "close": 2.47047575, "volume": 83697.0}, {"date": "2005-10-12", "close": 2.48912085, "volume": 243078.0}, {"date": "2005-10-13", "close": 2.423863, "volume": 203188.0}, {"date": "2005-10-14", "close": 2.423863, "volume": 21882.0}, {"date": "2005-10-17", "close": 2.4425081, "volume": 206212.0}, {"date": "2005-10-18", "close": 2.423863, "volume": 823895.0}, {"date": "2005-10-19", "close": 2.47047575, "volume": 246174.0}, {"date": "2005-10-20", "close": 2.3306375, "volume": 126779.0}, {"date": "2005-10-21", "close": 2.3306375, "volume": 266199.0}, {"date": "2005-10-24", "close": 2.28402475, "volume": 234412.0}, {"date": "2005-10-25", "close": 2.2933473, "volume": 92392.0}, {"date": "2005-10-26", "close": 2.423863, "volume": 86135.0}, {"date": "2005-10-27", "close": 2.4425081, "volume": 167470.0}, {"date": "2005-10-28", "close": 2.39589535, "volume": 67414.0}, {"date": "2005-10-31", "close": 2.41454045, "volume": 73706.0}, {"date": "2005-11-01", "close": 2.4797983, "volume": 120424.0}, {"date": "2005-11-02", "close": 2.4984434, "volume": 346663.0}, {"date": "2005-11-03", "close": 2.5730238, "volume": 122992.0}, {"date": "2005-11-04", "close": 2.6289591, "volume": 348740.0}, {"date": "2005-11-07", "close": 2.67557185, "volume": 742107.0}, {"date": "2005-11-08", "close": 2.71286205, "volume": 617214.0}, {"date": "2005-11-09", "close": 2.65692675, "volume": 479454.0}, {"date": "2005-11-10", "close": 2.67557185, "volume": 506505.0}, {"date": "2005-11-11", "close": 2.67557185, "volume": 527699.0}, {"date": "2005-11-14", "close": 2.63828165, "volume": 246206.0}, {"date": "2005-11-15", "close": 2.6662493, "volume": 285835.0}, {"date": "2005-11-16", "close": 2.69421695, "volume": 595994.0}, {"date": "2005-11-17", "close": 2.61963655, "volume": 162182.0}, {"date": "2005-11-18", "close": 2.6289591, "volume": 120247.0}, {"date": "2005-11-21", "close": 2.6662493, "volume": 297220.0}, {"date": "2005-11-22", "close": 2.6662493, "volume": 356123.0}, {"date": "2005-11-23", "close": 2.6476042, "volume": 441263.0}, {"date": "2005-11-24", "close": 2.6476042, "volume": 158919.0}, {"date": "2005-11-25", "close": 2.63828165, "volume": 333024.0}, {"date": "2005-11-28", "close": 2.63828165, "volume": 265807.0}, {"date": "2005-11-29", "close": 2.6662493, "volume": 765837.0}, {"date": "2005-11-30", "close": 2.73150715, "volume": 622543.0}, {"date": "2005-12-01", "close": 2.73150715, "volume": 262518.0}, {"date": "2005-12-02", "close": 2.7781199, "volume": 333414.0}, {"date": "2005-12-05", "close": 2.82473265, "volume": 368461.0}, {"date": "2005-12-06", "close": 2.73150715, "volume": 1334740.0}, {"date": "2005-12-07", "close": 2.75015225, "volume": 872741.0}, {"date": "2005-12-08", "close": 2.73150715, "volume": 1303235.0}, {"date": "2005-12-09", "close": 2.7221846, "volume": 1249873.0}, {"date": "2005-12-12", "close": 2.67557185, "volume": 675089.0}, {"date": "2005-12-13", "close": 2.6662493, "volume": 350433.0}, {"date": "2005-12-14", "close": 2.6476042, "volume": 95971.0}, {"date": "2005-12-15", "close": 2.75015225, "volume": 587197.0}, {"date": "2005-12-16", "close": 2.95524835, "volume": 327098.0}, {"date": "2005-12-19", "close": 2.95524835, "volume": 481155.0}, {"date": "2005-12-20", "close": 2.86202285, "volume": 175333.0}, {"date": "2005-12-21", "close": 2.8340552, "volume": 355219.0}, {"date": "2005-12-22", "close": 2.78744245, "volume": 524690.0}, {"date": "2005-12-23", "close": 2.8527003, "volume": 388123.0}, {"date": "2005-12-28", "close": 2.99253855, "volume": 1475735.0}, {"date": "2005-12-29", "close": 2.91795815, "volume": 1339157.0}, {"date": "2005-12-30", "close": 2.9086356, "volume": 528626.0}, {"date": "2006-01-03", "close": 2.8713454, "volume": 463530.0}, {"date": "2006-01-04", "close": 2.9272807, "volume": 2614686.0}, {"date": "2006-01-05", "close": 2.8899905, "volume": 1374769.0}, {"date": "2006-01-06", "close": 2.8899905, "volume": 558550.0}, {"date": "2006-01-09", "close": 2.9086356, "volume": 439888.0}, {"date": "2006-01-10", "close": 2.88066795, "volume": 892037.0}, {"date": "2006-01-11", "close": 2.84337775, "volume": 1572737.0}, {"date": "2006-01-12", "close": 2.8340552, "volume": 1725866.0}, {"date": "2006-01-13", "close": 2.78744245, "volume": 447061.0}, {"date": "2006-01-16", "close": 2.6848944, "volume": 1029325.0}, {"date": "2006-01-17", "close": 2.6848944, "volume": 1827632.0}, {"date": "2006-01-18", "close": 2.52641105, "volume": 2506231.0}, {"date": "2006-01-19", "close": 2.6662493, "volume": 629386.0}, {"date": "2006-01-20", "close": 2.6662493, "volume": 592151.0}, {"date": "2006-01-23", "close": 2.610314, "volume": 871106.0}, {"date": "2006-01-24", "close": 2.6289591, "volume": 1314631.0}, {"date": "2006-01-25", "close": 2.65692675, "volume": 1194646.0}, {"date": "2006-01-27", "close": 2.65692675, "volume": 1128019.0}, {"date": "2006-01-30", "close": 2.5916689, "volume": 901037.0}, {"date": "2006-01-31", "close": 2.60099145, "volume": 1976997.0}, {"date": "2006-02-01", "close": 2.54505615, "volume": 898963.0}, {"date": "2006-02-02", "close": 2.4797983, "volume": 2202924.0}, {"date": "2006-02-03", "close": 2.4611532, "volume": 1992263.0}, {"date": "2006-02-06", "close": 2.47047575, "volume": 1183137.0}, {"date": "2006-02-07", "close": 2.48912085, "volume": 1256050.0}, {"date": "2006-02-08", "close": 2.4797983, "volume": 757656.0}, {"date": "2006-02-09", "close": 2.5170885, "volume": 1275270.0}, {"date": "2006-02-10", "close": 2.4425081, "volume": 5138218.0}, {"date": "2006-02-13", "close": 2.43318555, "volume": 2276042.0}, {"date": "2006-02-14", "close": 2.47047575, "volume": 2273962.0}, {"date": "2006-02-15", "close": 2.4425081, "volume": 1805931.0}, {"date": "2006-02-16", "close": 2.48912085, "volume": 2490666.0}, {"date": "2006-02-17", "close": 2.5170885, "volume": 1832421.0}, {"date": "2006-02-20", "close": 2.4984434, "volume": 370739.0}, {"date": "2006-02-21", "close": 2.4984434, "volume": 4170394.0}, {"date": "2006-02-22", "close": 2.47047575, "volume": 374319.0}, {"date": "2006-02-23", "close": 2.50776595, "volume": 825681.0}, {"date": "2006-02-24", "close": 2.50776595, "volume": 1239245.0}, {"date": "2006-02-27", "close": 2.48912085, "volume": 546098.0}, {"date": "2006-02-28", "close": 2.48912085, "volume": 2149859.0}, {"date": "2006-03-01", "close": 2.43318555, "volume": 2255603.0}, {"date": "2006-03-02", "close": 2.50776595, "volume": 1196645.0}, {"date": "2006-03-03", "close": 2.43318555, "volume": 613744.0}, {"date": "2006-03-06", "close": 2.4984434, "volume": 677208.0}, {"date": "2006-03-07", "close": 2.5170885, "volume": 766526.0}, {"date": "2006-03-08", "close": 2.60099145, "volume": 1515555.0}, {"date": "2006-03-09", "close": 2.610314, "volume": 1032876.0}, {"date": "2006-03-10", "close": 2.56370125, "volume": 796301.0}, {"date": "2006-03-13", "close": 2.5543787, "volume": 807937.0}, {"date": "2006-03-14", "close": 2.5357336, "volume": 1552540.0}, {"date": "2006-03-15", "close": 2.5543787, "volume": 3153763.0}, {"date": "2006-03-16", "close": 2.65692675, "volume": 6747072.0}, {"date": "2006-03-17", "close": 2.4984434, "volume": 11901576.0}, {"date": "2006-03-20", "close": 2.56370125, "volume": 4727160.0}, {"date": "2006-03-21", "close": 2.48912085, "volume": 3991956.0}, {"date": "2006-03-22", "close": 2.5916689, "volume": 2270360.0}, {"date": "2006-03-23", "close": 2.58234635, "volume": 3179229.0}, {"date": "2006-03-24", "close": 2.54505615, "volume": 2048868.0}, {"date": "2006-03-27", "close": 2.54505615, "volume": 2018058.0}, {"date": "2006-03-28", "close": 2.5170885, "volume": 1267794.0}, {"date": "2006-03-29", "close": 2.52641105, "volume": 1419523.0}, {"date": "2006-03-30", "close": 2.5170885, "volume": 804559.0}, {"date": "2006-03-31", "close": 2.47047575, "volume": 1579261.0}, {"date": "2006-04-03", "close": 2.47047575, "volume": 1356803.0}, {"date": "2006-04-04", "close": 2.43318555, "volume": 2793873.0}, {"date": "2006-04-05", "close": 2.37725025, "volume": 3165011.0}, {"date": "2006-04-06", "close": 2.39589535, "volume": 1123718.0}, {"date": "2006-04-07", "close": 2.3865728, "volume": 674088.0}, {"date": "2006-04-10", "close": 2.30266985, "volume": 2205521.0}, {"date": "2006-04-11", "close": 2.47047575, "volume": 1897848.0}, {"date": "2006-04-12", "close": 2.35860515, "volume": 2211699.0}, {"date": "2006-04-13", "close": 2.4425081, "volume": 901556.0}, {"date": "2006-04-18", "close": 2.5357336, "volume": 1568455.0}, {"date": "2006-04-19", "close": 2.56370125, "volume": 2841444.0}, {"date": "2006-04-20", "close": 2.52641105, "volume": 2416316.0}, {"date": "2006-04-21", "close": 2.4984434, "volume": 1191645.0}, {"date": "2006-04-24", "close": 2.5170885, "volume": 454148.0}, {"date": "2006-04-26", "close": 2.56370125, "volume": 2695969.0}, {"date": "2006-04-27", "close": 2.5543787, "volume": 1416861.0}, {"date": "2006-04-28", "close": 2.5170885, "volume": 1721132.0}, {"date": "2006-05-01", "close": 2.50776595, "volume": 1220840.0}, {"date": "2006-05-02", "close": 2.47047575, "volume": 1888703.0}, {"date": "2006-05-03", "close": 2.43318555, "volume": 4162054.0}, {"date": "2006-05-04", "close": 2.4425081, "volume": 4230329.0}, {"date": "2006-05-05", "close": 2.4984434, "volume": 4873438.0}, {"date": "2006-05-08", "close": 2.5730238, "volume": 2239787.0}, {"date": "2006-05-09", "close": 2.58234635, "volume": 1904699.0}, {"date": "2006-05-10", "close": 2.5170885, "volume": 1917343.0}, {"date": "2006-05-11", "close": 2.4425081, "volume": 2919056.0}, {"date": "2006-05-12", "close": 2.45183065, "volume": 1229368.0}, {"date": "2006-05-15", "close": 2.4052179, "volume": 3114063.0}, {"date": "2006-05-16", "close": 2.41454045, "volume": 3767809.0}, {"date": "2006-05-17", "close": 2.37725025, "volume": 1828967.0}, {"date": "2006-05-18", "close": 2.3306375, "volume": 3420535.0}, {"date": "2006-05-19", "close": 2.3306375, "volume": 1154324.0}, {"date": "2006-05-22", "close": 2.3306375, "volume": 655154.0}, {"date": "2006-05-23", "close": 2.3865728, "volume": 1250813.0}, {"date": "2006-05-24", "close": 2.33996005, "volume": 3345410.0}, {"date": "2006-05-25", "close": 2.2747022, "volume": 1625262.0}, {"date": "2006-05-26", "close": 2.2933473, "volume": 2513626.0}, {"date": "2006-05-29", "close": 2.33996005, "volume": 928738.0}, {"date": "2006-05-30", "close": 2.3679277, "volume": 1683442.0}, {"date": "2006-05-31", "close": 2.423863, "volume": 2308289.0}, {"date": "2006-06-01", "close": 2.3679277, "volume": 1676165.0}, {"date": "2006-06-02", "close": 2.37725025, "volume": 1514189.0}, {"date": "2006-06-05", "close": 2.41454045, "volume": 645474.0}, {"date": "2006-06-06", "close": 2.37725025, "volume": 2221701.0}, {"date": "2006-06-07", "close": 2.35860515, "volume": 2003938.0}, {"date": "2006-06-08", "close": 2.32131495, "volume": 2468593.0}, {"date": "2006-06-09", "close": 2.32131495, "volume": 2057433.0}, {"date": "2006-06-13", "close": 2.26537965, "volume": 2195434.0}, {"date": "2006-06-14", "close": 2.32131495, "volume": 3311382.0}, {"date": "2006-06-15", "close": 2.28402475, "volume": 6144685.0}, {"date": "2006-06-16", "close": 2.47047575, "volume": 5416625.0}, {"date": "2006-06-19", "close": 2.45183065, "volume": 4215097.0}, {"date": "2006-06-20", "close": 2.4984434, "volume": 2921682.0}, {"date": "2006-06-21", "close": 2.47047575, "volume": 2138723.0}, {"date": "2006-06-22", "close": 2.50776595, "volume": 1811497.0}, {"date": "2006-06-23", "close": 2.423863, "volume": 2626615.0}, {"date": "2006-06-26", "close": 2.423863, "volume": 1220396.0}, {"date": "2006-06-27", "close": 2.423863, "volume": 1829937.0}, {"date": "2006-06-28", "close": 2.3865728, "volume": 1259822.0}, {"date": "2006-06-29", "close": 2.35860515, "volume": 784912.0}, {"date": "2006-06-30", "close": 2.423863, "volume": 2176024.0}, {"date": "2006-07-03", "close": 2.35860515, "volume": 1843657.0}, {"date": "2006-07-04", "close": 2.37725025, "volume": 1082720.0}, {"date": "2006-07-05", "close": 2.33996005, "volume": 1497764.0}, {"date": "2006-07-06", "close": 2.39589535, "volume": 1568396.0}, {"date": "2006-07-07", "close": 2.39589535, "volume": 940415.0}, {"date": "2006-07-10", "close": 2.41454045, "volume": 1087476.0}, {"date": "2006-07-11", "close": 2.33996005, "volume": 1120427.0}, {"date": "2006-07-12", "close": 2.3865728, "volume": 1978652.0}, {"date": "2006-07-13", "close": 2.423863, "volume": 2468527.0}, {"date": "2006-07-14", "close": 2.33996005, "volume": 2119211.0}, {"date": "2006-07-17", "close": 2.32131495, "volume": 705391.0}, {"date": "2006-07-18", "close": 2.3119924, "volume": 1290033.0}, {"date": "2006-07-19", "close": 2.28402475, "volume": 1007581.0}, {"date": "2006-07-20", "close": 2.35860515, "volume": 967455.0}, {"date": "2006-07-21", "close": 2.2933473, "volume": 1029739.0}, {"date": "2006-07-24", "close": 2.2933473, "volume": 837931.0}, {"date": "2006-07-25", "close": 2.3119924, "volume": 417975.0}, {"date": "2006-07-26", "close": 2.237412, "volume": 1451020.0}, {"date": "2006-07-27", "close": 2.3119924, "volume": 933450.0}, {"date": "2006-07-28", "close": 2.3119924, "volume": 850820.0}, {"date": "2006-07-31", "close": 2.237412, "volume": 943475.0}, {"date": "2006-08-01", "close": 2.22808945, "volume": 821478.0}, {"date": "2006-08-02", "close": 2.1628316, "volume": 3208948.0}, {"date": "2006-08-03", "close": 2.20944435, "volume": 1883928.0}, {"date": "2006-08-04", "close": 2.1068963, "volume": 1014642.0}, {"date": "2006-08-07", "close": 2.1068963, "volume": 766164.0}, {"date": "2006-08-08", "close": 2.17215415, "volume": 1521559.0}, {"date": "2006-08-09", "close": 2.1441865, "volume": 2701783.0}, {"date": "2006-08-10", "close": 2.09757375, "volume": 667532.0}, {"date": "2006-08-11", "close": 2.17215415, "volume": 765037.0}, {"date": "2006-08-14", "close": 2.2001218, "volume": 595902.0}, {"date": "2006-08-15", "close": 2.09757375, "volume": 998281.0}, {"date": "2006-08-16", "close": 2.1255414, "volume": 1094031.0}, {"date": "2006-08-17", "close": 2.17215415, "volume": 2024524.0}, {"date": "2006-08-18", "close": 2.09757375, "volume": 1060169.0}, {"date": "2006-08-21", "close": 2.1255414, "volume": 425219.0}, {"date": "2006-08-22", "close": 2.1255414, "volume": 392946.0}, {"date": "2006-08-23", "close": 2.17215415, "volume": 1334662.0}, {"date": "2006-08-24", "close": 2.1628316, "volume": 1578009.0}, {"date": "2006-08-25", "close": 2.20944435, "volume": 1016364.0}, {"date": "2006-08-28", "close": 2.2001218, "volume": 552768.0}, {"date": "2006-08-29", "close": 2.20944435, "volume": 2086507.0}, {"date": "2006-08-30", "close": 2.20944435, "volume": 1247018.0}, {"date": "2006-08-31", "close": 2.32131495, "volume": 1093174.0}, {"date": "2006-09-01", "close": 2.2187669, "volume": 701692.0}, {"date": "2006-09-04", "close": 2.30266985, "volume": 490788.0}, {"date": "2006-09-05", "close": 2.30266985, "volume": 965257.0}, {"date": "2006-09-06", "close": 2.28402475, "volume": 397410.0}, {"date": "2006-09-07", "close": 2.2933473, "volume": 670451.0}, {"date": "2006-09-08", "close": 2.2560571, "volume": 2066659.0}, {"date": "2006-09-11", "close": 2.2560571, "volume": 1593140.0}, {"date": "2006-09-12", "close": 2.33996005, "volume": 1809777.0}, {"date": "2006-09-13", "close": 2.4425081, "volume": 3090166.0}, {"date": "2006-09-14", "close": 2.423863, "volume": 1853859.0}, {"date": "2006-09-15", "close": 2.39589535, "volume": 2661293.0}, {"date": "2006-09-18", "close": 2.41454045, "volume": 1023656.0}, {"date": "2006-09-19", "close": 2.4052179, "volume": 1163002.0}, {"date": "2006-09-20", "close": 2.3865728, "volume": 5312319.0}, {"date": "2006-09-21", "close": 2.3306375, "volume": 5795388.0}, {"date": "2006-09-22", "close": 2.3119924, "volume": 2210659.0}, {"date": "2006-09-25", "close": 2.3306375, "volume": 1901146.0}, {"date": "2006-09-26", "close": 2.35860515, "volume": 795424.0}, {"date": "2006-09-27", "close": 2.45183065, "volume": 1208546.0}, {"date": "2006-09-28", "close": 2.45183065, "volume": 620725.0}, {"date": "2006-09-29", "close": 2.43318555, "volume": 1282998.0}, {"date": "2006-10-02", "close": 2.47047575, "volume": 424637.0}, {"date": "2006-10-03", "close": 2.47047575, "volume": 1157136.0}, {"date": "2006-10-04", "close": 2.47047575, "volume": 2035386.0}, {"date": "2006-10-05", "close": 2.5170885, "volume": 906505.0}, {"date": "2006-10-06", "close": 2.54505615, "volume": 411552.0}, {"date": "2006-10-09", "close": 2.5543787, "volume": 962043.0}, {"date": "2006-10-10", "close": 2.58234635, "volume": 1240795.0}, {"date": "2006-10-11", "close": 2.5357336, "volume": 1974726.0}, {"date": "2006-10-12", "close": 2.48912085, "volume": 1980874.0}, {"date": "2006-10-13", "close": 2.52641105, "volume": 679053.0}, {"date": "2006-10-16", "close": 2.52641105, "volume": 1326844.0}, {"date": "2006-10-17", "close": 2.56370125, "volume": 2332594.0}, {"date": "2006-10-18", "close": 2.610314, "volume": 2511711.0}, {"date": "2006-10-19", "close": 2.5730238, "volume": 4379255.0}, {"date": "2006-10-20", "close": 2.5730238, "volume": 1703571.0}, {"date": "2006-10-23", "close": 2.5730238, "volume": 2704490.0}, {"date": "2006-10-24", "close": 2.6289591, "volume": 2326433.0}, {"date": "2006-10-25", "close": 2.6848944, "volume": 778988.0}, {"date": "2006-10-26", "close": 2.5916689, "volume": 2662615.0}, {"date": "2006-10-27", "close": 2.4984434, "volume": 1930167.0}, {"date": "2006-10-30", "close": 2.4797983, "volume": 1415087.0}, {"date": "2006-10-31", "close": 2.4052179, "volume": 1869435.0}, {"date": "2006-11-01", "close": 2.4052179, "volume": 2339997.0}, {"date": "2006-11-02", "close": 2.4052179, "volume": 1954642.0}, {"date": "2006-11-03", "close": 2.4611532, "volume": 2734648.0}, {"date": "2006-11-06", "close": 2.423863, "volume": 1440996.0}, {"date": "2006-11-07", "close": 2.48912085, "volume": 1255309.0}, {"date": "2006-11-08", "close": 2.50776595, "volume": 1532281.0}, {"date": "2006-11-09", "close": 2.4797983, "volume": 1540847.0}, {"date": "2006-11-10", "close": 2.5170885, "volume": 1747598.0}, {"date": "2006-11-13", "close": 2.5543787, "volume": 1787964.0}, {"date": "2006-11-14", "close": 2.5357336, "volume": 10453183.0}, {"date": "2006-11-15", "close": 2.56370125, "volume": 1996849.0}, {"date": "2006-11-16", "close": 2.4797983, "volume": 2021431.0}, {"date": "2006-11-17", "close": 2.54505615, "volume": 2228288.0}, {"date": "2006-11-20", "close": 2.5357336, "volume": 2437129.0}, {"date": "2006-11-21", "close": 2.610314, "volume": 1477434.0}, {"date": "2006-11-22", "close": 2.65692675, "volume": 5580874.0}, {"date": "2006-11-23", "close": 2.65692675, "volume": 2924320.0}, {"date": "2006-11-24", "close": 2.65692675, "volume": 1651768.0}, {"date": "2006-11-27", "close": 2.69421695, "volume": 686193.0}, {"date": "2006-11-28", "close": 2.60099145, "volume": 1407450.0}, {"date": "2006-11-29", "close": 2.6848944, "volume": 1134551.0}, {"date": "2006-11-30", "close": 2.56370125, "volume": 6500489.0}, {"date": "2006-12-01", "close": 2.610314, "volume": 1008011.0}, {"date": "2006-12-04", "close": 2.6662493, "volume": 1457086.0}, {"date": "2006-12-05", "close": 2.6476042, "volume": 2579106.0}, {"date": "2006-12-06", "close": 2.6662493, "volume": 1485934.0}, {"date": "2006-12-07", "close": 2.5730238, "volume": 1815906.0}, {"date": "2006-12-08", "close": 2.65692675, "volume": 1509251.0}, {"date": "2006-12-11", "close": 2.5916689, "volume": 1474210.0}, {"date": "2006-12-12", "close": 2.4984434, "volume": 2436818.0}, {"date": "2006-12-13", "close": 2.5543787, "volume": 4174874.0}, {"date": "2006-12-14", "close": 2.5357336, "volume": 2112917.0}, {"date": "2006-12-15", "close": 2.6662493, "volume": 92101026.0}, {"date": "2006-12-18", "close": 2.6289591, "volume": 2432132.0}, {"date": "2006-12-19", "close": 2.60099145, "volume": 2463734.0}, {"date": "2006-12-20", "close": 2.67557185, "volume": 3048909.0}, {"date": "2006-12-21", "close": 2.6848944, "volume": 6969249.0}, {"date": "2006-12-22", "close": 2.71286205, "volume": 1378826.0}, {"date": "2006-12-27", "close": 2.796765, "volume": 1415027.0}, {"date": "2006-12-28", "close": 2.7408297, "volume": 1227647.0}, {"date": "2006-12-29", "close": 2.78744245, "volume": 573468.0}, {"date": "2007-01-02", "close": 2.78744245, "volume": 568085.0}, {"date": "2007-01-03", "close": 2.75015225, "volume": 1017134.0}, {"date": "2007-01-04", "close": 2.6848944, "volume": 2065750.0}, {"date": "2007-01-05", "close": 2.7035395, "volume": 2726323.0}, {"date": "2007-01-08", "close": 2.6476042, "volume": 2314266.0}, {"date": "2007-01-09", "close": 2.65692675, "volume": 4008957.0}, {"date": "2007-01-10", "close": 2.63828165, "volume": 2802055.0}, {"date": "2007-01-11", "close": 2.60099145, "volume": 2981863.0}, {"date": "2007-01-12", "close": 2.610314, "volume": 2992558.0}, {"date": "2007-01-15", "close": 2.6289591, "volume": 1191894.0}, {"date": "2007-01-16", "close": 2.61963655, "volume": 2041973.0}, {"date": "2007-01-17", "close": 2.54505615, "volume": 3532712.0}, {"date": "2007-01-18", "close": 2.54505615, "volume": 2640688.0}, {"date": "2007-01-19", "close": 2.5543787, "volume": 6124362.0}, {"date": "2007-01-22", "close": 2.56370125, "volume": 2960248.0}, {"date": "2007-01-23", "close": 2.56370125, "volume": 1493489.0}, {"date": "2007-01-24", "close": 2.56370125, "volume": 10763578.0}, {"date": "2007-01-25", "close": 2.56370125, "volume": 4962816.0}, {"date": "2007-01-29", "close": 2.47047575, "volume": 9860808.0}, {"date": "2007-01-30", "close": 2.52641105, "volume": 8631703.0}, {"date": "2007-01-31", "close": 2.47047575, "volume": 10523061.0}, {"date": "2007-02-01", "close": 2.47047575, "volume": 1796633.0}, {"date": "2007-02-02", "close": 2.4425081, "volume": 2391939.0}, {"date": "2007-02-05", "close": 2.45183065, "volume": 2764391.0}, {"date": "2007-02-06", "close": 2.5543787, "volume": 3688774.0}, {"date": "2007-02-07", "close": 2.4797983, "volume": 3886888.0}, {"date": "2007-02-08", "close": 2.5170885, "volume": 2044840.0}, {"date": "2007-02-09", "close": 2.5170885, "volume": 4056988.0}, {"date": "2007-02-12", "close": 2.5170885, "volume": 1956589.0}, {"date": "2007-02-13", "close": 2.52641105, "volume": 3826369.0}, {"date": "2007-02-14", "close": 2.50776595, "volume": 2287110.0}, {"date": "2007-02-15", "close": 2.4984434, "volume": 2416725.0}, {"date": "2007-02-16", "close": 2.48912085, "volume": 1696430.0}, {"date": "2007-02-19", "close": 2.45183065, "volume": 1542891.0}, {"date": "2007-02-20", "close": 2.43318555, "volume": 1485265.0}, {"date": "2007-02-21", "close": 2.4425081, "volume": 2275434.0}, {"date": "2007-02-22", "close": 2.41454045, "volume": 2311810.0}, {"date": "2007-02-23", "close": 2.3679277, "volume": 5033897.0}, {"date": "2007-02-26", "close": 2.39589535, "volume": 2425671.0}, {"date": "2007-02-27", "close": 2.33996005, "volume": 2193177.0}, {"date": "2007-02-28", "close": 2.30266985, "volume": 3814558.0}, {"date": "2007-03-01", "close": 2.4052179, "volume": 1811858.0}, {"date": "2007-03-02", "close": 2.3492826, "volume": 2271034.0}, {"date": "2007-03-05", "close": 2.3119924, "volume": 1686463.0}, {"date": "2007-03-06", "close": 2.3306375, "volume": 1851311.0}, {"date": "2007-03-07", "close": 2.35860515, "volume": 2063935.0}, {"date": "2007-03-08", "close": 2.33996005, "volume": 2597621.0}, {"date": "2007-03-09", "close": 2.3306375, "volume": 1684164.0}, {"date": "2007-03-12", "close": 2.28402475, "volume": 2532908.0}, {"date": "2007-03-13", "close": 2.2747022, "volume": 5492466.0}, {"date": "2007-03-14", "close": 2.2187669, "volume": 2289778.0}, {"date": "2007-03-15", "close": 2.3306375, "volume": 5311069.0}, {"date": "2007-03-16", "close": 2.28402475, "volume": 2284559.0}, {"date": "2007-03-19", "close": 2.35860515, "volume": 1859000.0}, {"date": "2007-03-20", "close": 2.3306375, "volume": 3234527.0}, {"date": "2007-03-21", "close": 2.2933473, "volume": 2424442.0}, {"date": "2007-03-22", "close": 2.41454045, "volume": 3105482.0}, {"date": "2007-03-23", "close": 2.45183065, "volume": 2362081.0}, {"date": "2007-03-26", "close": 2.37725025, "volume": 3512616.0}, {"date": "2007-03-27", "close": 2.37725025, "volume": 4740854.0}, {"date": "2007-03-28", "close": 2.3679277, "volume": 3951760.0}, {"date": "2007-03-29", "close": 2.3679277, "volume": 2397921.0}, {"date": "2007-03-30", "close": 2.33996005, "volume": 2603463.0}, {"date": "2007-04-02", "close": 2.3306375, "volume": 3189746.0}, {"date": "2007-04-03", "close": 2.3306375, "volume": 6230830.0}, {"date": "2007-04-04", "close": 2.3306375, "volume": 5796034.0}, {"date": "2007-04-05", "close": 2.3119924, "volume": 2134093.0}, {"date": "2007-04-10", "close": 2.37725025, "volume": 11744731.0}, {"date": "2007-04-11", "close": 2.423863, "volume": 7160038.0}, {"date": "2007-04-13", "close": 2.2747022, "volume": 99654821.0}, {"date": "2007-04-16", "close": 2.3119924, "volume": 9391686.0}, {"date": "2007-04-17", "close": 2.28402475, "volume": 5737271.0}, {"date": "2007-04-18", "close": 2.2933473, "volume": 2915126.0}, {"date": "2007-04-19", "close": 2.237412, "volume": 8091753.0}, {"date": "2007-04-20", "close": 2.30266985, "volume": 7892193.0}, {"date": "2007-04-23", "close": 2.24673455, "volume": 6188687.0}, {"date": "2007-04-24", "close": 2.24673455, "volume": 4552079.0}, {"date": "2007-04-26", "close": 2.30266985, "volume": 5687525.0}, {"date": "2007-04-27", "close": 2.33996005, "volume": 5420445.0}, {"date": "2007-04-30", "close": 2.3119924, "volume": 3799644.0}, {"date": "2007-05-01", "close": 2.3492826, "volume": 6870225.0}, {"date": "2007-05-02", "close": 2.41454045, "volume": 8615783.0}, {"date": "2007-05-03", "close": 2.41454045, "volume": 7585227.0}, {"date": "2007-05-04", "close": 2.423863, "volume": 2822694.0}, {"date": "2007-05-07", "close": 2.3865728, "volume": 1261749.0}, {"date": "2007-05-08", "close": 2.3492826, "volume": 2319848.0}, {"date": "2007-05-09", "close": 2.3119924, "volume": 4361885.0}, {"date": "2007-05-10", "close": 2.30266985, "volume": 5093099.0}, {"date": "2007-05-11", "close": 2.28402475, "volume": 4202467.0}, {"date": "2007-05-14", "close": 2.26537965, "volume": 3243409.0}, {"date": "2007-05-15", "close": 2.2747022, "volume": 3624399.0}, {"date": "2007-05-16", "close": 2.2560571, "volume": 2916752.0}, {"date": "2007-05-17", "close": 2.22808945, "volume": 100959415.0}, {"date": "2007-05-18", "close": 2.237412, "volume": 11151195.0}, {"date": "2007-05-21", "close": 2.2560571, "volume": 7917400.0}, {"date": "2007-05-22", "close": 2.2560571, "volume": 6096078.0}, {"date": "2007-05-23", "close": 2.2560571, "volume": 6889405.0}, {"date": "2007-05-24", "close": 2.20944435, "volume": 5867284.0}, {"date": "2007-05-25", "close": 2.2187669, "volume": 4712719.0}, {"date": "2007-05-28", "close": 2.19079925, "volume": 4557562.0}, {"date": "2007-05-29", "close": 2.1814767, "volume": 3910876.0}, {"date": "2007-05-30", "close": 2.1441865, "volume": 4397250.0}, {"date": "2007-05-31", "close": 2.11621885, "volume": 10837390.0}, {"date": "2007-06-01", "close": 2.1628316, "volume": 28906098.0}, {"date": "2007-06-04", "close": 2.19079925, "volume": 18216793.0}, {"date": "2007-06-05", "close": 2.24673455, "volume": 31142482.0}, {"date": "2007-06-06", "close": 2.24673455, "volume": 7981072.0}, {"date": "2007-06-07", "close": 2.24673455, "volume": 14061393.0}, {"date": "2007-06-08", "close": 2.19079925, "volume": 3541267.0}, {"date": "2007-06-12", "close": 2.19079925, "volume": 5084922.0}, {"date": "2007-06-13", "close": 2.15350905, "volume": 4508979.0}, {"date": "2007-06-14", "close": 2.1441865, "volume": 11681206.0}, {"date": "2007-06-15", "close": 2.1628316, "volume": 8398562.0}, {"date": "2007-06-18", "close": 2.15350905, "volume": 4494180.0}, {"date": "2007-06-19", "close": 2.1628316, "volume": 10344817.0}, {"date": "2007-06-20", "close": 2.1068963, "volume": 8664877.0}, {"date": "2007-06-21", "close": 2.07892865, "volume": 11946106.0}, {"date": "2007-06-22", "close": 2.050961, "volume": 6208683.0}, {"date": "2007-06-25", "close": 2.02299335, "volume": 7120608.0}, {"date": "2007-06-26", "close": 2.050961, "volume": 18852486.0}, {"date": "2007-06-27", "close": 2.0323159, "volume": 7138098.0}, {"date": "2007-06-28", "close": 2.00434825, "volume": 11659841.0}, {"date": "2007-06-29", "close": 1.9763806, "volume": 14300943.0}, {"date": "2007-07-02", "close": 1.9763806, "volume": 5107793.0}, {"date": "2007-07-03", "close": 1.626784975, "volume": 57927905.0}, {"date": "2007-07-04", "close": 1.6034786, "volume": 44908885.0}, {"date": "2007-07-05", "close": 1.6407688, "volume": 22241916.0}, {"date": "2007-07-06", "close": 1.617462425, "volume": 17652217.0}, {"date": "2007-07-09", "close": 1.59415605, "volume": 7072886.0}, {"date": "2007-07-10", "close": 1.589494775, "volume": 14219553.0}, {"date": "2007-07-11", "close": 1.580172225, "volume": 8643588.0}, {"date": "2007-07-12", "close": 1.59415605, "volume": 9755481.0}, {"date": "2007-07-13", "close": 1.617462425, "volume": 14983175.0}, {"date": "2007-07-16", "close": 1.664075175, "volume": 17955992.0}, {"date": "2007-07-17", "close": 1.7153492, "volume": 23042344.0}, {"date": "2007-07-18", "close": 1.678059, "volume": 19968090.0}, {"date": "2007-07-19", "close": 1.6967041, "volume": 20623744.0}, {"date": "2007-07-20", "close": 1.72467175, "volume": 12413143.0}, {"date": "2007-07-23", "close": 1.70602665, "volume": 5096711.0}, {"date": "2007-07-24", "close": 1.7153492, "volume": 19772927.0}, {"date": "2007-07-25", "close": 1.6967041, "volume": 7252694.0}, {"date": "2007-07-26", "close": 1.678059, "volume": 9706139.0}, {"date": "2007-07-27", "close": 1.6407688, "volume": 15684717.0}, {"date": "2007-07-30", "close": 1.678059, "volume": 8558465.0}, {"date": "2007-07-31", "close": 1.72467175, "volume": 11517447.0}, {"date": "2007-08-01", "close": 1.678059, "volume": 8320867.0}, {"date": "2007-08-02", "close": 1.6407688, "volume": 6802710.0}, {"date": "2007-08-03", "close": 1.63144625, "volume": 3574983.0}, {"date": "2007-08-06", "close": 1.63144625, "volume": 2463811.0}, {"date": "2007-08-07", "close": 1.6034786, "volume": 3547263.0}, {"date": "2007-08-08", "close": 1.63144625, "volume": 8661328.0}, {"date": "2007-08-09", "close": 1.692042825, "volume": 13857218.0}, {"date": "2007-08-10", "close": 1.692042825, "volume": 17978587.0}, {"date": "2007-08-13", "close": 1.6594139, "volume": 4287296.0}, {"date": "2007-08-14", "close": 1.61280115, "volume": 4412735.0}, {"date": "2007-08-15", "close": 1.542882025, "volume": 7660300.0}, {"date": "2007-08-16", "close": 1.365753575, "volume": 16005325.0}, {"date": "2007-08-17", "close": 1.37041485, "volume": 7226065.0}, {"date": "2007-08-20", "close": 1.375076125, "volume": 7339256.0}, {"date": "2007-08-21", "close": 1.3610923, "volume": 7593560.0}, {"date": "2007-08-22", "close": 1.3797374, "volume": 12811640.0}, {"date": "2007-08-23", "close": 1.458979075, "volume": 14506221.0}, {"date": "2007-08-24", "close": 1.44499525, "volume": 10018401.0}, {"date": "2007-08-27", "close": 1.46364035, "volume": 9491340.0}, {"date": "2007-08-28", "close": 1.458979075, "volume": 8378346.0}, {"date": "2007-08-29", "close": 1.449656525, "volume": 9935550.0}, {"date": "2007-08-30", "close": 1.458979075, "volume": 4184108.0}, {"date": "2007-08-31", "close": 1.4543178, "volume": 6081926.0}, {"date": "2007-09-03", "close": 1.44499525, "volume": 2878335.0}, {"date": "2007-09-04", "close": 1.468301625, "volume": 3825132.0}, {"date": "2007-09-05", "close": 1.40770505, "volume": 3866647.0}, {"date": "2007-09-06", "close": 1.4170276, "volume": 5269342.0}, {"date": "2007-09-07", "close": 1.4356727, "volume": 2336617.0}, {"date": "2007-09-10", "close": 1.40770505, "volume": 2371343.0}, {"date": "2007-09-11", "close": 1.40770505, "volume": 2843085.0}, {"date": "2007-09-12", "close": 1.3983825, "volume": 4574310.0}, {"date": "2007-09-13", "close": 1.3983825, "volume": 2682780.0}, {"date": "2007-09-14", "close": 1.3797374, "volume": 5358961.0}, {"date": "2007-09-17", "close": 1.375076125, "volume": 2978697.0}, {"date": "2007-09-18", "close": 1.35176975, "volume": 4373606.0}, {"date": "2007-09-19", "close": 1.375076125, "volume": 3524000.0}, {"date": "2007-09-20", "close": 1.337785925, "volume": 29519422.0}, {"date": "2007-09-21", "close": 1.29583445, "volume": 6874811.0}, {"date": "2007-09-24", "close": 1.27718935, "volume": 4887736.0}, {"date": "2007-09-25", "close": 1.2678668, "volume": 8796857.0}, {"date": "2007-09-26", "close": 1.31447955, "volume": 7338752.0}, {"date": "2007-09-27", "close": 1.3424472, "volume": 8220155.0}, {"date": "2007-09-28", "close": 1.365753575, "volume": 7541078.0}, {"date": "2007-10-01", "close": 1.31447955, "volume": 2623472.0}, {"date": "2007-10-02", "close": 1.365753575, "volume": 5443403.0}, {"date": "2007-10-03", "close": 1.3797374, "volume": 4195374.0}, {"date": "2007-10-04", "close": 1.38905995, "volume": 5044456.0}, {"date": "2007-10-05", "close": 1.393721225, "volume": 3483063.0}, {"date": "2007-10-08", "close": 1.3983825, "volume": 7543465.0}, {"date": "2007-10-09", "close": 1.365753575, "volume": 5823288.0}, {"date": "2007-10-10", "close": 1.33312465, "volume": 5789946.0}, {"date": "2007-10-11", "close": 1.347108475, "volume": 5456662.0}, {"date": "2007-10-12", "close": 1.33312465, "volume": 4948930.0}, {"date": "2007-10-15", "close": 1.375076125, "volume": 5146474.0}, {"date": "2007-10-16", "close": 1.356431025, "volume": 2760283.0}, {"date": "2007-10-17", "close": 1.365753575, "volume": 2995866.0}, {"date": "2007-10-18", "close": 1.365753575, "volume": 2219201.0}, {"date": "2007-10-19", "close": 1.337785925, "volume": 4801582.0}, {"date": "2007-10-22", "close": 1.31447955, "volume": 3440753.0}, {"date": "2007-10-23", "close": 1.337785925, "volume": 3828007.0}, {"date": "2007-10-24", "close": 1.309818275, "volume": 2979797.0}, {"date": "2007-10-25", "close": 1.3238021, "volume": 9638227.0}, {"date": "2007-10-26", "close": 1.356431025, "volume": 4160586.0}, {"date": "2007-10-29", "close": 1.3610923, "volume": 3750037.0}, {"date": "2007-10-30", "close": 1.3797374, "volume": 4575647.0}, {"date": "2007-10-31", "close": 1.4170276, "volume": 7268570.0}, {"date": "2007-11-01", "close": 1.440333975, "volume": 3567163.0}, {"date": "2007-11-02", "close": 1.40770505, "volume": 5659607.0}, {"date": "2007-11-05", "close": 1.403043775, "volume": 5272541.0}, {"date": "2007-11-06", "close": 1.38905995, "volume": 2107898.0}, {"date": "2007-11-07", "close": 1.403043775, "volume": 2411826.0}, {"date": "2007-11-08", "close": 1.37041485, "volume": 11544122.0}, {"date": "2007-11-09", "close": 1.40770505, "volume": 6185109.0}, {"date": "2007-11-12", "close": 1.449656525, "volume": 5168704.0}, {"date": "2007-11-13", "close": 1.5102531, "volume": 6222251.0}, {"date": "2007-11-14", "close": 1.533559475, "volume": 4623685.0}, {"date": "2007-11-15", "close": 1.533559475, "volume": 3271964.0}, {"date": "2007-11-16", "close": 1.5475433, "volume": 4064831.0}, {"date": "2007-11-19", "close": 1.589494775, "volume": 2829345.0}, {"date": "2007-11-20", "close": 1.57551095, "volume": 3606669.0}, {"date": "2007-11-21", "close": 1.580172225, "volume": 2658311.0}, {"date": "2007-11-22", "close": 1.53822075, "volume": 5079238.0}, {"date": "2007-11-23", "close": 1.524236925, "volume": 2847990.0}, {"date": "2007-11-26", "close": 1.561527125, "volume": 2271514.0}, {"date": "2007-11-27", "close": 1.5661884, "volume": 4511714.0}, {"date": "2007-11-28", "close": 1.542882025, "volume": 2543035.0}, {"date": "2007-11-29", "close": 1.5475433, "volume": 5119015.0}, {"date": "2007-11-30", "close": 1.524236925, "volume": 3556563.0}, {"date": "2007-12-03", "close": 1.533559475, "volume": 4050850.0}, {"date": "2007-12-04", "close": 1.53822075, "volume": 5748424.0}, {"date": "2007-12-05", "close": 1.533559475, "volume": 5616722.0}, {"date": "2007-12-06", "close": 1.542882025, "volume": 6238701.0}, {"date": "2007-12-07", "close": 1.5288982, "volume": 3257927.0}, {"date": "2007-12-10", "close": 1.524236925, "volume": 4167076.0}, {"date": "2007-12-11", "close": 1.524236925, "volume": 7734847.0}, {"date": "2007-12-12", "close": 1.496269275, "volume": 6892562.0}, {"date": "2007-12-13", "close": 1.486946725, "volume": 7436668.0}, {"date": "2007-12-14", "close": 1.449656525, "volume": 2839018.0}, {"date": "2007-12-17", "close": 1.3983825, "volume": 4622103.0}, {"date": "2007-12-18", "close": 1.38905995, "volume": 3708410.0}, {"date": "2007-12-19", "close": 1.4356727, "volume": 5758295.0}, {"date": "2007-12-20", "close": 1.46364035, "volume": 9257166.0}, {"date": "2007-12-21", "close": 1.53822075, "volume": 3989964.0}, {"date": "2007-12-24", "close": 1.5102531, "volume": 863930.0}, {"date": "2007-12-27", "close": 1.50093055, "volume": 1694048.0}, {"date": "2007-12-28", "close": 1.50093055, "volume": 828609.0}, {"date": "2007-12-31", "close": 1.486946725, "volume": 1145039.0}, {"date": "2008-01-02", "close": 1.50093055, "volume": 975231.0}, {"date": "2008-01-03", "close": 1.491608, "volume": 1366867.0}, {"date": "2008-01-04", "close": 1.4729629, "volume": 1781491.0}, {"date": "2008-01-07", "close": 1.46364035, "volume": 1885453.0}, {"date": "2008-01-08", "close": 1.48228545, "volume": 6804239.0}, {"date": "2008-01-09", "close": 1.4356727, "volume": 1383170.0}, {"date": "2008-01-10", "close": 1.491608, "volume": 3937347.0}, {"date": "2008-01-11", "close": 1.5288982, "volume": 3029797.0}, {"date": "2008-01-14", "close": 1.514914375, "volume": 2597804.0}, {"date": "2008-01-15", "close": 1.5288982, "volume": 2929754.0}, {"date": "2008-01-16", "close": 1.486946725, "volume": 3351615.0}, {"date": "2008-01-17", "close": 1.51957565, "volume": 4027485.0}, {"date": "2008-01-18", "close": 1.491608, "volume": 3497024.0}, {"date": "2008-01-21", "close": 1.4543178, "volume": 3240030.0}, {"date": "2008-01-22", "close": 1.35176975, "volume": 6456352.0}, {"date": "2008-01-23", "close": 1.37041485, "volume": 3553330.0}, {"date": "2008-01-24", "close": 1.37041485, "volume": 5457357.0}, {"date": "2008-01-25", "close": 1.4170276, "volume": 4698637.0}, {"date": "2008-01-29", "close": 1.449656525, "volume": 3209102.0}, {"date": "2008-01-30", "close": 1.3797374, "volume": 2007689.0}, {"date": "2008-01-31", "close": 1.3983825, "volume": 3780817.0}, {"date": "2008-02-01", "close": 1.44499525, "volume": 4101604.0}, {"date": "2008-02-04", "close": 1.40770505, "volume": 4042278.0}, {"date": "2008-02-05", "close": 1.375076125, "volume": 2834228.0}, {"date": "2008-02-06", "close": 1.309818275, "volume": 4001213.0}, {"date": "2008-02-07", "close": 1.291173175, "volume": 4276964.0}, {"date": "2008-02-08", "close": 1.3238021, "volume": 3667442.0}, {"date": "2008-02-11", "close": 1.3238021, "volume": 1454260.0}, {"date": "2008-02-12", "close": 1.291173175, "volume": 1546820.0}, {"date": "2008-02-13", "close": 1.305157, "volume": 1795959.0}, {"date": "2008-02-14", "close": 1.3424472, "volume": 2511669.0}, {"date": "2008-02-15", "close": 1.31447955, "volume": 1149478.0}, {"date": "2008-02-18", "close": 1.328463375, "volume": 1866711.0}, {"date": "2008-02-19", "close": 1.300495725, "volume": 1277325.0}, {"date": "2008-02-20", "close": 1.2492217, "volume": 2491664.0}, {"date": "2008-02-21", "close": 1.281850625, "volume": 2071480.0}, {"date": "2008-02-22", "close": 1.2492217, "volume": 1792088.0}, {"date": "2008-02-25", "close": 1.2492217, "volume": 1611856.0}, {"date": "2008-02-26", "close": 1.2678668, "volume": 4966774.0}, {"date": "2008-02-27", "close": 1.272528075, "volume": 1178831.0}, {"date": "2008-02-28", "close": 1.25854425, "volume": 1815058.0}, {"date": "2008-02-29", "close": 1.291173175, "volume": 2051528.0}, {"date": "2008-03-03", "close": 1.25854425, "volume": 1609958.0}, {"date": "2008-03-04", "close": 1.2678668, "volume": 7949946.0}, {"date": "2008-03-05", "close": 1.27718935, "volume": 3528835.0}, {"date": "2008-03-06", "close": 1.27718935, "volume": 2553535.0}, {"date": "2008-03-07", "close": 1.25854425, "volume": 2258099.0}, {"date": "2008-03-10", "close": 1.2492217, "volume": 2123969.0}, {"date": "2008-03-11", "close": 1.22125405, "volume": 1942330.0}, {"date": "2008-03-12", "close": 1.2678668, "volume": 2044472.0}, {"date": "2008-03-13", "close": 1.23989915, "volume": 2438575.0}, {"date": "2008-03-14", "close": 1.23989915, "volume": 1703884.0}, {"date": "2008-03-17", "close": 1.216592775, "volume": 1932741.0}, {"date": "2008-03-18", "close": 1.2119315, "volume": 3297212.0}, {"date": "2008-03-19", "close": 1.235237875, "volume": 8827855.0}, {"date": "2008-03-20", "close": 1.142012375, "volume": 17036272.0}, {"date": "2008-03-25", "close": 1.18396385, "volume": 7567745.0}, {"date": "2008-03-26", "close": 1.179302575, "volume": 6126330.0}, {"date": "2008-03-27", "close": 1.160657475, "volume": 4274972.0}, {"date": "2008-03-28", "close": 1.160657475, "volume": 13499663.0}, {"date": "2008-03-31", "close": 1.16531875, "volume": 4410589.0}, {"date": "2008-04-01", "close": 1.123367275, "volume": 12825369.0}, {"date": "2008-04-02", "close": 1.09073835, "volume": 22614535.0}, {"date": "2008-04-03", "close": 1.12802855, "volume": 7076189.0}, {"date": "2008-04-04", "close": 1.10938345, "volume": 2471301.0}, {"date": "2008-04-07", "close": 1.114044725, "volume": 2670272.0}, {"date": "2008-04-08", "close": 1.0814158, "volume": 2340582.0}, {"date": "2008-04-09", "close": 1.07209325, "volume": 2084633.0}, {"date": "2008-04-10", "close": 1.0441256, "volume": 1434014.0}, {"date": "2008-04-11", "close": 1.058109425, "volume": 1733279.0}, {"date": "2008-04-14", "close": 1.002174125, "volume": 2097203.0}, {"date": "2008-04-15", "close": 1.03480305, "volume": 1863579.0}, {"date": "2008-04-16", "close": 1.0441256, "volume": 4139432.0}, {"date": "2008-04-17", "close": 1.07209325, "volume": 2341107.0}, {"date": "2008-04-18", "close": 1.05344815, "volume": 2538019.0}, {"date": "2008-04-21", "close": 1.086077075, "volume": 2256634.0}, {"date": "2008-04-22", "close": 1.09073835, "volume": 1720753.0}, {"date": "2008-04-23", "close": 1.14667365, "volume": 2342714.0}, {"date": "2008-04-24", "close": 1.10938345, "volume": 1327518.0}, {"date": "2008-04-28", "close": 1.09073835, "volume": 1733165.0}, {"date": "2008-04-29", "close": 1.0814158, "volume": 1103988.0}, {"date": "2008-04-30", "close": 1.104722175, "volume": 1372929.0}, {"date": "2008-05-01", "close": 1.1000609, "volume": 1159020.0}, {"date": "2008-05-02", "close": 1.132689825, "volume": 1089410.0}, {"date": "2008-05-05", "close": 1.123367275, "volume": 897238.0}, {"date": "2008-05-06", "close": 1.1373511, "volume": 1382641.0}, {"date": "2008-05-07", "close": 1.12802855, "volume": 1451393.0}, {"date": "2008-05-08", "close": 1.179302575, "volume": 1754162.0}, {"date": "2008-05-09", "close": 1.1746413, "volume": 1011056.0}, {"date": "2008-05-12", "close": 1.14667365, "volume": 1910094.0}, {"date": "2008-05-13", "close": 1.123367275, "volume": 2088793.0}, {"date": "2008-05-14", "close": 1.1373511, "volume": 1375857.0}, {"date": "2008-05-15", "close": 1.132689825, "volume": 2482543.0}, {"date": "2008-05-16", "close": 1.16531875, "volume": 2085634.0}, {"date": "2008-05-19", "close": 1.151334925, "volume": 1365749.0}, {"date": "2008-05-20", "close": 1.1000609, "volume": 5413020.0}, {"date": "2008-05-21", "close": 1.10938345, "volume": 1906162.0}, {"date": "2008-05-22", "close": 1.09073835, "volume": 6240137.0}, {"date": "2008-05-23", "close": 1.0441256, "volume": 6225474.0}, {"date": "2008-05-26", "close": 1.07209325, "volume": 2525435.0}, {"date": "2008-05-27", "close": 1.086077075, "volume": 3690037.0}, {"date": "2008-05-28", "close": 1.0814158, "volume": 1602932.0}, {"date": "2008-05-29", "close": 1.09073835, "volume": 1645346.0}, {"date": "2008-05-30", "close": 1.151334925, "volume": 5646290.0}, {"date": "2008-06-02", "close": 1.10938345, "volume": 1786090.0}, {"date": "2008-06-03", "close": 1.07209325, "volume": 3521439.0}, {"date": "2008-06-04", "close": 1.05344815, "volume": 3788318.0}, {"date": "2008-06-05", "close": 1.067431975, "volume": 2165021.0}, {"date": "2008-06-06", "close": 1.076754525, "volume": 1177394.0}, {"date": "2008-06-10", "close": 1.086077075, "volume": 2867370.0}, {"date": "2008-06-11", "close": 1.09073835, "volume": 3697800.0}, {"date": "2008-06-12", "close": 1.07209325, "volume": 2500151.0}, {"date": "2008-06-13", "close": 1.0627707, "volume": 1734682.0}, {"date": "2008-06-16", "close": 1.039464325, "volume": 2280198.0}, {"date": "2008-06-17", "close": 1.0254805, "volume": 3983366.0}, {"date": "2008-06-18", "close": 0.983529025, "volume": 7188772.0}, {"date": "2008-06-19", "close": 0.9881903, "volume": 6283312.0}, {"date": "2008-06-20", "close": 0.974206475, "volume": 4202839.0}, {"date": "2008-06-23", "close": 0.918271175, "volume": 5406093.0}, {"date": "2008-06-24", "close": 0.9509001, "volume": 8160962.0}, {"date": "2008-06-25", "close": 0.94157755, "volume": 3211417.0}, {"date": "2008-06-26", "close": 0.97886775, "volume": 2785913.0}, {"date": "2008-06-27", "close": 0.9881903, "volume": 4201990.0}, {"date": "2008-06-30", "close": 0.918271175, "volume": 6443053.0}, {"date": "2008-07-01", "close": 0.932255, "volume": 3041278.0}, {"date": "2008-07-02", "close": 0.932255, "volume": 5872095.0}, {"date": "2008-07-03", "close": 0.9136099, "volume": 6018494.0}, {"date": "2008-07-04", "close": 0.92293245, "volume": 4920855.0}, {"date": "2008-07-07", "close": 0.92293245, "volume": 4800341.0}, {"date": "2008-07-08", "close": 0.97886775, "volume": 4421417.0}, {"date": "2008-07-09", "close": 0.96022265, "volume": 3542755.0}, {"date": "2008-07-10", "close": 0.871658425, "volume": 3620879.0}, {"date": "2008-07-11", "close": 0.936916275, "volume": 4551127.0}, {"date": "2008-07-14", "close": 0.918271175, "volume": 2129576.0}, {"date": "2008-07-15", "close": 0.88564225, "volume": 1988211.0}, {"date": "2008-07-16", "close": 0.8390295, "volume": 4726586.0}, {"date": "2008-07-17", "close": 0.8390295, "volume": 2883417.0}, {"date": "2008-07-18", "close": 0.81106185, "volume": 6593017.0}, {"date": "2008-07-21", "close": 0.82970695, "volume": 2538067.0}, {"date": "2008-07-22", "close": 0.8763197, "volume": 2091097.0}, {"date": "2008-07-23", "close": 0.8763197, "volume": 2950932.0}, {"date": "2008-07-24", "close": 0.84835205, "volume": 1308245.0}, {"date": "2008-07-25", "close": 0.8576746, "volume": 2352392.0}, {"date": "2008-07-28", "close": 0.899626075, "volume": 3847123.0}, {"date": "2008-07-29", "close": 0.8576746, "volume": 1741463.0}, {"date": "2008-07-30", "close": 0.8576746, "volume": 1463116.0}, {"date": "2008-07-31", "close": 0.927593725, "volume": 2475809.0}, {"date": "2008-08-01", "close": 0.932255, "volume": 2386421.0}, {"date": "2008-08-04", "close": 0.96022265, "volume": 1470476.0}, {"date": "2008-08-05", "close": 0.983529025, "volume": 3135177.0}, {"date": "2008-08-06", "close": 1.05344815, "volume": 2077155.0}, {"date": "2008-08-07", "close": 1.0814158, "volume": 3025177.0}, {"date": "2008-08-08", "close": 1.09073835, "volume": 1261897.0}, {"date": "2008-08-11", "close": 1.104722175, "volume": 1629575.0}, {"date": "2008-08-12", "close": 1.09073835, "volume": 2671382.0}, {"date": "2008-08-13", "close": 1.058109425, "volume": 1241917.0}, {"date": "2008-08-14", "close": 1.09073835, "volume": 1909431.0}, {"date": "2008-08-15", "close": 1.07209325, "volume": 1538111.0}, {"date": "2008-08-18", "close": 1.05344815, "volume": 782171.0}, {"date": "2008-08-19", "close": 1.095399625, "volume": 4360911.0}, {"date": "2008-08-20", "close": 1.095399625, "volume": 2499416.0}, {"date": "2008-08-21", "close": 1.07209325, "volume": 2120184.0}, {"date": "2008-08-22", "close": 1.0814158, "volume": 907742.0}, {"date": "2008-08-25", "close": 1.16531875, "volume": 4277369.0}, {"date": "2008-08-26", "close": 1.18396385, "volume": 2704388.0}, {"date": "2008-08-27", "close": 1.1932864, "volume": 5081300.0}, {"date": "2008-08-28", "close": 1.160657475, "volume": 4387673.0}, {"date": "2008-08-29", "close": 1.2119315, "volume": 4985771.0}, {"date": "2008-09-01", "close": 1.216592775, "volume": 950261.0}, {"date": "2008-09-02", "close": 1.29583445, "volume": 3359604.0}, {"date": "2008-09-03", "close": 1.3238021, "volume": 3113839.0}, {"date": "2008-09-04", "close": 1.328463375, "volume": 4341699.0}, {"date": "2008-09-05", "close": 1.253882975, "volume": 3073435.0}, {"date": "2008-09-08", "close": 1.328463375, "volume": 3652279.0}, {"date": "2008-09-09", "close": 1.3610923, "volume": 6628003.0}, {"date": "2008-09-10", "close": 1.31447955, "volume": 4846805.0}, {"date": "2008-09-11", "close": 1.2865119, "volume": 4199813.0}, {"date": "2008-09-12", "close": 1.328463375, "volume": 4882662.0}, {"date": "2008-09-15", "close": 1.2119315, "volume": 2750367.0}, {"date": "2008-09-16", "close": 1.244560425, "volume": 3675519.0}, {"date": "2008-09-17", "close": 1.27718935, "volume": 5125496.0}, {"date": "2008-09-18", "close": 1.3238021, "volume": 8419683.0}, {"date": "2008-09-19", "close": 1.25854425, "volume": 3823083.0}, {"date": "2008-09-22", "close": 1.29583445, "volume": 3664677.0}, {"date": "2008-09-23", "close": 1.197947675, "volume": 3413804.0}, {"date": "2008-09-24", "close": 1.179302575, "volume": 4151874.0}, {"date": "2008-09-25", "close": 1.10938345, "volume": 3014181.0}, {"date": "2008-09-26", "close": 1.1746413, "volume": 3345623.0}, {"date": "2008-09-29", "close": 1.160657475, "volume": 1324980.0}, {"date": "2008-09-30", "close": 1.114044725, "volume": 1714985.0}, {"date": "2008-10-01", "close": 1.1932864, "volume": 1646944.0}, {"date": "2008-10-02", "close": 1.207270225, "volume": 1400461.0}, {"date": "2008-10-03", "close": 1.2678668, "volume": 2082274.0}, {"date": "2008-10-06", "close": 1.2119315, "volume": 849589.0}, {"date": "2008-10-07", "close": 1.2678668, "volume": 1658992.0}, {"date": "2008-10-08", "close": 1.2305766, "volume": 2560496.0}, {"date": "2008-10-09", "close": 1.281850625, "volume": 2877627.0}, {"date": "2008-10-10", "close": 1.2305766, "volume": 2354534.0}, {"date": "2008-10-13", "close": 1.253882975, "volume": 3626862.0}, {"date": "2008-10-14", "close": 1.305157, "volume": 3945046.0}, {"date": "2008-10-15", "close": 1.305157, "volume": 7649429.0}, {"date": "2008-10-16", "close": 1.3238021, "volume": 6368259.0}, {"date": "2008-10-17", "close": 1.25854425, "volume": 9880251.0}, {"date": "2008-10-20", "close": 1.2865119, "volume": 5943219.0}, {"date": "2008-10-21", "close": 1.253882975, "volume": 7986075.0}, {"date": "2008-10-22", "close": 1.2865119, "volume": 5163976.0}, {"date": "2008-10-23", "close": 1.309818275, "volume": 10043573.0}, {"date": "2008-10-24", "close": 1.25854425, "volume": 1795813.0}, {"date": "2008-10-27", "close": 1.2492217, "volume": 2248202.0}, {"date": "2008-10-28", "close": 1.1932864, "volume": 2664789.0}, {"date": "2008-10-29", "close": 1.225915325, "volume": 4491203.0}, {"date": "2008-10-30", "close": 1.1932864, "volume": 3225822.0}, {"date": "2008-10-31", "close": 1.1746413, "volume": 5989180.0}, {"date": "2008-11-03", "close": 1.305157, "volume": 3301564.0}, {"date": "2008-11-04", "close": 1.281850625, "volume": 1746290.0}, {"date": "2008-11-05", "close": 1.2865119, "volume": 4672566.0}, {"date": "2008-11-06", "close": 1.244560425, "volume": 2265201.0}, {"date": "2008-11-07", "close": 1.281850625, "volume": 3682564.0}, {"date": "2008-11-10", "close": 1.31447955, "volume": 5050031.0}, {"date": "2008-11-11", "close": 1.281850625, "volume": 2870278.0}, {"date": "2008-11-12", "close": 1.263205525, "volume": 2632681.0}, {"date": "2008-11-13", "close": 1.244560425, "volume": 4442080.0}, {"date": "2008-11-14", "close": 1.2492217, "volume": 2551272.0}, {"date": "2008-11-17", "close": 1.23989915, "volume": 3472535.0}, {"date": "2008-11-18", "close": 1.225915325, "volume": 2396972.0}, {"date": "2008-11-19", "close": 1.1373511, "volume": 3623103.0}, {"date": "2008-11-20", "close": 1.1373511, "volume": 3689514.0}, {"date": "2008-11-21", "close": 1.114044725, "volume": 4581575.0}, {"date": "2008-11-24", "close": 1.118706, "volume": 5123708.0}, {"date": "2008-11-25", "close": 1.16531875, "volume": 2427506.0}, {"date": "2008-11-26", "close": 1.1746413, "volume": 3931539.0}, {"date": "2008-11-27", "close": 1.197947675, "volume": 2215198.0}, {"date": "2008-11-28", "close": 1.1932864, "volume": 2981987.0}, {"date": "2008-12-01", "close": 1.1746413, "volume": 2403941.0}, {"date": "2008-12-02", "close": 1.095399625, "volume": 2836103.0}, {"date": "2008-12-03", "close": 1.0068354, "volume": 2455580.0}, {"date": "2008-12-04", "close": 1.03480305, "volume": 2092260.0}, {"date": "2008-12-05", "close": 0.9695452, "volume": 5022142.0}, {"date": "2008-12-08", "close": 1.020819225, "volume": 2531521.0}, {"date": "2008-12-09", "close": 1.030141775, "volume": 3180636.0}, {"date": "2008-12-10", "close": 1.07209325, "volume": 2077293.0}, {"date": "2008-12-11", "close": 1.067431975, "volume": 1929840.0}, {"date": "2008-12-12", "close": 0.9881903, "volume": 2523940.0}, {"date": "2008-12-15", "close": 1.0068354, "volume": 1658338.0}, {"date": "2008-12-16", "close": 1.0254805, "volume": 2610216.0}, {"date": "2008-12-17", "close": 0.96022265, "volume": 4419405.0}, {"date": "2008-12-18", "close": 1.0254805, "volume": 10865971.0}, {"date": "2008-12-19", "close": 0.97886775, "volume": 1605350.0}, {"date": "2008-12-22", "close": 0.9695452, "volume": 1320598.0}, {"date": "2008-12-23", "close": 0.97886775, "volume": 1189729.0}, {"date": "2008-12-24", "close": 0.9881903, "volume": 906191.0}, {"date": "2008-12-29", "close": 0.96022265, "volume": 1229201.0}, {"date": "2008-12-30", "close": 0.97886775, "volume": 1148639.0}, {"date": "2008-12-31", "close": 1.0068354, "volume": 901997.0}, {"date": "2009-01-02", "close": 1.01615795, "volume": 1650709.0}, {"date": "2009-01-05", "close": 0.955561375, "volume": 2564760.0}, {"date": "2009-01-06", "close": 0.964883925, "volume": 2321527.0}, {"date": "2009-01-07", "close": 0.9509001, "volume": 2380436.0}, {"date": "2009-01-08", "close": 0.932255, "volume": 2630990.0}, {"date": "2009-01-09", "close": 0.86699715, "volume": 4319571.0}, {"date": "2009-01-12", "close": 0.9136099, "volume": 1858630.0}, {"date": "2009-01-13", "close": 0.8949648, "volume": 1099520.0}, {"date": "2009-01-14", "close": 0.9509001, "volume": 2138250.0}, {"date": "2009-01-15", "close": 0.88564225, "volume": 3479274.0}, {"date": "2009-01-16", "close": 0.927593725, "volume": 980953.0}, {"date": "2009-01-19", "close": 0.9509001, "volume": 736823.0}, {"date": "2009-01-20", "close": 0.974206475, "volume": 1749612.0}, {"date": "2009-01-21", "close": 1.020819225, "volume": 2438603.0}, {"date": "2009-01-22", "close": 1.0441256, "volume": 1887328.0}, {"date": "2009-01-23", "close": 1.01615795, "volume": 2320850.0}, {"date": "2009-01-27", "close": 1.0254805, "volume": 2906059.0}, {"date": "2009-01-28", "close": 1.0441256, "volume": 2391876.0}, {"date": "2009-01-29", "close": 1.0254805, "volume": 4245038.0}, {"date": "2009-01-30", "close": 1.118706, "volume": 3011783.0}, {"date": "2009-02-02", "close": 1.0814158, "volume": 1065960.0}, {"date": "2009-02-03", "close": 1.123367275, "volume": 2032009.0}, {"date": "2009-02-04", "close": 1.0814158, "volume": 965937.0}, {"date": "2009-02-05", "close": 1.07209325, "volume": 1129733.0}, {"date": "2009-02-06", "close": 1.0254805, "volume": 1313469.0}, {"date": "2009-02-09", "close": 1.03480305, "volume": 521577.0}, {"date": "2009-02-10", "close": 1.020819225, "volume": 835576.0}, {"date": "2009-02-11", "close": 0.992851575, "volume": 1667947.0}, {"date": "2009-02-12", "close": 1.020819225, "volume": 2292837.0}, {"date": "2009-02-13", "close": 0.983529025, "volume": 2305897.0}, {"date": "2009-02-16", "close": 0.964883925, "volume": 2065468.0}, {"date": "2009-02-17", "close": 0.9881903, "volume": 2014286.0}, {"date": "2009-02-18", "close": 0.974206475, "volume": 898862.0}, {"date": "2009-02-19", "close": 0.9881903, "volume": 1477060.0}, {"date": "2009-02-20", "close": 0.936916275, "volume": 1739721.0}, {"date": "2009-02-23", "close": 0.88564225, "volume": 2424728.0}, {"date": "2009-02-24", "close": 0.94157755, "volume": 1666100.0}, {"date": "2009-02-25", "close": 0.946238825, "volume": 2924886.0}, {"date": "2009-02-26", "close": 0.9695452, "volume": 2148595.0}, {"date": "2009-02-27", "close": 0.9881903, "volume": 2789889.0}, {"date": "2009-03-02", "close": 0.94157755, "volume": 1684065.0}, {"date": "2009-03-03", "close": 0.9136099, "volume": 1456028.0}, {"date": "2009-03-04", "close": 0.8763197, "volume": 1626041.0}, {"date": "2009-03-05", "close": 0.8949648, "volume": 1957180.0}, {"date": "2009-03-06", "close": 0.8763197, "volume": 928231.0}, {"date": "2009-03-09", "close": 0.899626075, "volume": 992068.0}, {"date": "2009-03-10", "close": 0.8949648, "volume": 1557348.0}, {"date": "2009-03-11", "close": 0.8949648, "volume": 1253978.0}, {"date": "2009-03-12", "close": 0.82970695, "volume": 2077857.0}, {"date": "2009-03-13", "close": 0.8763197, "volume": 2278859.0}, {"date": "2009-03-16", "close": 0.890303525, "volume": 3537778.0}, {"date": "2009-03-17", "close": 0.8949648, "volume": 2726075.0}, {"date": "2009-03-18", "close": 0.899626075, "volume": 3854100.0}, {"date": "2009-03-19", "close": 0.8949648, "volume": 10649806.0}, {"date": "2009-03-20", "close": 0.8949648, "volume": 3476920.0}, {"date": "2009-03-23", "close": 0.92293245, "volume": 5572185.0}, {"date": "2009-03-24", "close": 0.927593725, "volume": 3101176.0}, {"date": "2009-03-25", "close": 0.992851575, "volume": 4034125.0}, {"date": "2009-03-26", "close": 0.992851575, "volume": 2937832.0}, {"date": "2009-03-27", "close": 1.067431975, "volume": 1943667.0}, {"date": "2009-03-30", "close": 1.03480305, "volume": 2444768.0}, {"date": "2009-03-31", "close": 0.9881903, "volume": 4210617.0}, {"date": "2009-04-01", "close": 1.0254805, "volume": 2009181.0}, {"date": "2009-04-02", "close": 1.058109425, "volume": 2858783.0}, {"date": "2009-04-03", "close": 1.0441256, "volume": 1297008.0}, {"date": "2009-04-06", "close": 1.0441256, "volume": 1264744.0}, {"date": "2009-04-07", "close": 1.07209325, "volume": 1161257.0}, {"date": "2009-04-08", "close": 1.020819225, "volume": 1299396.0}, {"date": "2009-04-09", "close": 0.9881903, "volume": 2251587.0}, {"date": "2009-04-14", "close": 0.97886775, "volume": 2381160.0}, {"date": "2009-04-15", "close": 0.983529025, "volume": 2793100.0}, {"date": "2009-04-16", "close": 0.983529025, "volume": 1305357.0}, {"date": "2009-04-17", "close": 1.01615795, "volume": 2635001.0}, {"date": "2009-04-20", "close": 1.05344815, "volume": 1616997.0}, {"date": "2009-04-21", "close": 1.011496675, "volume": 1042173.0}, {"date": "2009-04-22", "close": 0.974206475, "volume": 1833199.0}, {"date": "2009-04-23", "close": 1.01615795, "volume": 1376588.0}, {"date": "2009-04-24", "close": 0.99751285, "volume": 1579449.0}, {"date": "2009-04-27", "close": 0.974206475, "volume": 1205545.0}, {"date": "2009-04-28", "close": 0.983529025, "volume": 1886100.0}, {"date": "2009-04-29", "close": 0.9881903, "volume": 1708254.0}, {"date": "2009-04-30", "close": 1.0441256, "volume": 1900374.0}, {"date": "2009-05-01", "close": 1.011496675, "volume": 750983.0}, {"date": "2009-05-04", "close": 1.048786875, "volume": 1456235.0}, {"date": "2009-05-05", "close": 0.992851575, "volume": 1697553.0}, {"date": "2009-05-06", "close": 0.936916275, "volume": 2568189.0}, {"date": "2009-05-07", "close": 0.9509001, "volume": 3081012.0}, {"date": "2009-05-08", "close": 0.92293245, "volume": 3875056.0}, {"date": "2009-05-11", "close": 0.92293245, "volume": 2945982.0}, {"date": "2009-05-12", "close": 0.9136099, "volume": 3597625.0}, {"date": "2009-05-13", "close": 0.9136099, "volume": 3529868.0}, {"date": "2009-05-14", "close": 0.8576746, "volume": 5208962.0}, {"date": "2009-05-15", "close": 0.871658425, "volume": 2245921.0}, {"date": "2009-05-18", "close": 0.84835205, "volume": 4606879.0}, {"date": "2009-05-19", "close": 0.880980975, "volume": 4692977.0}, {"date": "2009-05-20", "close": 0.899626075, "volume": 2295845.0}, {"date": "2009-05-21", "close": 0.899626075, "volume": 2557439.0}, {"date": "2009-05-22", "close": 0.92293245, "volume": 1710822.0}, {"date": "2009-05-25", "close": 0.96022265, "volume": 2470689.0}, {"date": "2009-05-26", "close": 0.955561375, "volume": 2626968.0}, {"date": "2009-05-27", "close": 1.002174125, "volume": 3646007.0}, {"date": "2009-05-28", "close": 0.97886775, "volume": 1787624.0}, {"date": "2009-05-29", "close": 0.927593725, "volume": 2994097.0}, {"date": "2009-06-01", "close": 0.955561375, "volume": 2388984.0}, {"date": "2009-06-02", "close": 0.9881903, "volume": 2693234.0}, {"date": "2009-06-03", "close": 0.955561375, "volume": 3547429.0}, {"date": "2009-06-04", "close": 0.974206475, "volume": 2085314.0}, {"date": "2009-06-05", "close": 0.964883925, "volume": 3566658.0}, {"date": "2009-06-09", "close": 0.964883925, "volume": 2352060.0}, {"date": "2009-06-10", "close": 1.0068354, "volume": 4693244.0}, {"date": "2009-06-11", "close": 1.01615795, "volume": 1675525.0}, {"date": "2009-06-12", "close": 0.964883925, "volume": 3625490.0}, {"date": "2009-06-15", "close": 0.964883925, "volume": 4743483.0}, {"date": "2009-06-16", "close": 0.96022265, "volume": 3761998.0}, {"date": "2009-06-17", "close": 0.983529025, "volume": 3578850.0}, {"date": "2009-06-18", "close": 0.96022265, "volume": 5875886.0}, {"date": "2009-06-19", "close": 0.992851575, "volume": 6099726.0}, {"date": "2009-06-22", "close": 1.058109425, "volume": 4240308.0}, {"date": "2009-06-23", "close": 1.07209325, "volume": 3671005.0}, {"date": "2009-06-24", "close": 1.09073835, "volume": 6556874.0}, {"date": "2009-06-25", "close": 1.160657475, "volume": 3512807.0}, {"date": "2009-06-26", "close": 1.086077075, "volume": 2614576.0}, {"date": "2009-06-29", "close": 1.07209325, "volume": 3994253.0}, {"date": "2009-06-30", "close": 1.1373511, "volume": 3079929.0}, {"date": "2009-07-01", "close": 1.086077075, "volume": 2420918.0}, {"date": "2009-07-02", "close": 1.095399625, "volume": 3193790.0}, {"date": "2009-07-03", "close": 1.03480305, "volume": 2243911.0}, {"date": "2009-07-06", "close": 1.0254805, "volume": 4202996.0}, {"date": "2009-07-07", "close": 1.020819225, "volume": 3871857.0}, {"date": "2009-07-08", "close": 0.97886775, "volume": 3086217.0}, {"date": "2009-07-09", "close": 1.0254805, "volume": 1852481.0}, {"date": "2009-07-10", "close": 1.05344815, "volume": 908035.0}, {"date": "2009-07-13", "close": 1.0441256, "volume": 1304366.0}, {"date": "2009-07-14", "close": 1.10938345, "volume": 1798444.0}, {"date": "2009-07-15", "close": 1.1373511, "volume": 3168959.0}, {"date": "2009-07-16", "close": 1.160657475, "volume": 2619080.0}, {"date": "2009-07-17", "close": 1.104722175, "volume": 2298990.0}, {"date": "2009-07-20", "close": 1.104722175, "volume": 4722561.0}, {"date": "2009-07-21", "close": 1.151334925, "volume": 1174256.0}, {"date": "2009-07-22", "close": 1.2119315, "volume": 2975190.0}, {"date": "2009-07-23", "close": 1.20260895, "volume": 5798673.0}, {"date": "2009-07-24", "close": 1.16531875, "volume": 3248701.0}, {"date": "2009-07-27", "close": 1.188625125, "volume": 2763550.0}, {"date": "2009-07-28", "close": 1.1932864, "volume": 1472473.0}, {"date": "2009-07-29", "close": 1.20260895, "volume": 2034187.0}, {"date": "2009-07-30", "close": 1.2119315, "volume": 2042922.0}, {"date": "2009-07-31", "close": 1.207270225, "volume": 2471824.0}, {"date": "2009-08-03", "close": 1.197947675, "volume": 1601071.0}, {"date": "2009-08-04", "close": 1.1559962, "volume": 4248694.0}, {"date": "2009-08-05", "close": 1.16531875, "volume": 1998681.0}, {"date": "2009-08-06", "close": 1.16531875, "volume": 2355508.0}, {"date": "2009-08-07", "close": 1.160657475, "volume": 1483700.0}, {"date": "2009-08-10", "close": 1.1373511, "volume": 1434906.0}, {"date": "2009-08-11", "close": 1.14667365, "volume": 1119882.0}, {"date": "2009-08-12", "close": 1.142012375, "volume": 834840.0}, {"date": "2009-08-13", "close": 1.18396385, "volume": 1465914.0}, {"date": "2009-08-14", "close": 1.197947675, "volume": 1841761.0}, {"date": "2009-08-17", "close": 1.1559962, "volume": 1265017.0}, {"date": "2009-08-18", "close": 1.1559962, "volume": 1601757.0}, {"date": "2009-08-19", "close": 1.14667365, "volume": 1584172.0}, {"date": "2009-08-20", "close": 1.142012375, "volume": 1723696.0}, {"date": "2009-08-21", "close": 1.09073835, "volume": 2177513.0}, {"date": "2009-08-24", "close": 1.114044725, "volume": 1830034.0}, {"date": "2009-08-25", "close": 1.076754525, "volume": 3540931.0}, {"date": "2009-08-26", "close": 1.076754525, "volume": 4625643.0}, {"date": "2009-08-27", "close": 1.132689825, "volume": 2637661.0}, {"date": "2009-08-28", "close": 1.118706, "volume": 1139735.0}, {"date": "2009-08-31", "close": 1.123367275, "volume": 1666999.0}, {"date": "2009-09-01", "close": 1.10938345, "volume": 3041051.0}, {"date": "2009-09-02", "close": 1.076754525, "volume": 3766959.0}, {"date": "2009-09-03", "close": 1.104722175, "volume": 5869011.0}, {"date": "2009-09-04", "close": 1.132689825, "volume": 2298166.0}, {"date": "2009-09-10", "close": 1.039184, "volume": 18265250.0}, {"date": "2009-09-11", "close": 1.039184, "volume": 9021387.0}, {"date": "2009-09-14", "close": 1.029472, "volume": 7950278.0}, {"date": "2009-09-15", "close": 1.039184, "volume": 6405719.0}, {"date": "2009-09-16", "close": 1.039184, "volume": 5363588.0}, {"date": "2009-09-17", "close": 1.048896, "volume": 5825670.0}, {"date": "2009-09-18", "close": 1.048896, "volume": 4507433.0}, {"date": "2009-09-21", "close": 1.04404, "volume": 2355795.0}, {"date": "2009-09-22", "close": 1.034328, "volume": 2976260.0}, {"date": "2009-09-23", "close": 1.039184, "volume": 3398946.0}, {"date": "2009-09-24", "close": 1.01976, "volume": 6898655.0}, {"date": "2009-09-25", "close": 1.01976, "volume": 4822220.0}, {"date": "2009-09-28", "close": 1.014904, "volume": 6282051.0}, {"date": "2009-09-29", "close": 1.04404, "volume": 5238447.0}, {"date": "2009-09-30", "close": 1.034328, "volume": 2742909.0}, {"date": "2009-10-01", "close": 1.039184, "volume": 3363062.0}, {"date": "2009-10-02", "close": 1.029472, "volume": 2448641.0}, {"date": "2009-10-05", "close": 1.014904, "volume": 2995743.0}, {"date": "2009-10-06", "close": 1.010048, "volume": 6258954.0}, {"date": "2009-10-07", "close": 1.000336, "volume": 4223917.0}, {"date": "2009-10-09", "close": 0.980912, "volume": 10743508.0}, {"date": "2009-10-12", "close": 0.980912, "volume": 5258515.0}, {"date": "2009-10-13", "close": 0.985768, "volume": 7706263.0}, {"date": "2009-10-14", "close": 0.976056, "volume": 11112255.0}, {"date": "2009-10-15", "close": 0.99548, "volume": 8372745.0}, {"date": "2009-10-16", "close": 0.961488, "volume": 5504283.0}, {"date": "2009-10-19", "close": 0.937208, "volume": 6160586.0}, {"date": "2009-10-20", "close": 0.951776, "volume": 5069085.0}, {"date": "2009-10-21", "close": 0.942064, "volume": 5454341.0}, {"date": "2009-10-22", "close": 0.942064, "volume": 3786925.0}, {"date": "2009-10-23", "close": 0.937208, "volume": 5854628.0}, {"date": "2009-10-26", "close": 0.917784, "volume": 6196446.0}, {"date": "2009-10-27", "close": 0.932352, "volume": 9398673.0}, {"date": "2009-10-28", "close": 0.917784, "volume": 6473139.0}, {"date": "2009-10-29", "close": 0.908072, "volume": 7143884.0}, {"date": "2009-10-30", "close": 0.912928, "volume": 6033091.0}, {"date": "2009-11-02", "close": 0.89836, "volume": 4064265.0}, {"date": "2009-11-03", "close": 0.89836, "volume": 2587738.0}, {"date": "2009-11-04", "close": 0.878936, "volume": 4418861.0}, {"date": "2009-11-05", "close": 0.87408, "volume": 4304839.0}, {"date": "2009-11-06", "close": 0.903216, "volume": 8686159.0}, {"date": "2009-11-09", "close": 0.937208, "volume": 4829702.0}, {"date": "2009-11-10", "close": 0.942064, "volume": 5874720.0}, {"date": "2009-11-11", "close": 0.951776, "volume": 4542627.0}, {"date": "2009-11-12", "close": 0.942064, "volume": 3132381.0}, {"date": "2009-11-13", "close": 0.951776, "volume": 4216183.0}, {"date": "2009-11-16", "close": 0.961488, "volume": 2971276.0}, {"date": "2009-11-17", "close": 0.951776, "volume": 4632778.0}, {"date": "2009-11-18", "close": 0.94692, "volume": 4308758.0}, {"date": "2009-11-19", "close": 0.956632, "volume": 3374138.0}, {"date": "2009-11-20", "close": 0.942064, "volume": 5995249.0}, {"date": "2009-11-23", "close": 0.951776, "volume": 2374911.0}, {"date": "2009-11-24", "close": 0.966344, "volume": 4265374.0}, {"date": "2009-11-25", "close": 0.9712, "volume": 3180508.0}, {"date": "2009-11-26", "close": 0.9712, "volume": 3063670.0}, {"date": "2009-11-27", "close": 0.942064, "volume": 3025413.0}, {"date": "2009-11-30", "close": 0.932352, "volume": 4508560.0}, {"date": "2009-12-01", "close": 0.94692, "volume": 1749137.0}, {"date": "2009-12-02", "close": 0.951776, "volume": 4217680.0}, {"date": "2009-12-03", "close": 0.927496, "volume": 3337708.0}, {"date": "2009-12-04", "close": 0.956632, "volume": 2879272.0}, {"date": "2009-12-07", "close": 0.976056, "volume": 6720037.0}, {"date": "2009-12-08", "close": 0.956632, "volume": 3341179.0}, {"date": "2009-12-09", "close": 0.942064, "volume": 2325268.0}, {"date": "2009-12-10", "close": 0.917784, "volume": 4319553.0}, {"date": "2009-12-11", "close": 0.917784, "volume": 3605873.0}, {"date": "2009-12-14", "close": 0.912928, "volume": 1883985.0}, {"date": "2009-12-15", "close": 0.888648, "volume": 4858864.0}, {"date": "2009-12-16", "close": 0.908072, "volume": 6319780.0}, {"date": "2009-12-17", "close": 0.912928, "volume": 6493555.0}, {"date": "2009-12-18", "close": 0.912928, "volume": 1903391.0}, {"date": "2009-12-21", "close": 0.932352, "volume": 2826408.0}, {"date": "2009-12-22", "close": 0.92264, "volume": 2113753.0}, {"date": "2009-12-23", "close": 0.937208, "volume": 1382175.0}, {"date": "2009-12-24", "close": 0.942064, "volume": 1002046.0}, {"date": "2009-12-29", "close": 0.942064, "volume": 2257306.0}, {"date": "2009-12-30", "close": 0.956632, "volume": 1155509.0}, {"date": "2009-12-31", "close": 0.961488, "volume": 864463.0}, {"date": "2010-01-04", "close": 0.961488, "volume": 1954597.0}, {"date": "2010-01-05", "close": 0.9712, "volume": 3210121.0}, {"date": "2010-01-06", "close": 0.985768, "volume": 2176658.0}, {"date": "2010-01-07", "close": 0.966344, "volume": 1621627.0}, {"date": "2010-01-08", "close": 0.9712, "volume": 1848005.0}, {"date": "2010-01-11", "close": 0.976056, "volume": 1545999.0}, {"date": "2010-01-12", "close": 0.976056, "volume": 1761720.0}, {"date": "2010-01-13", "close": 0.9712, "volume": 1560422.0}, {"date": "2010-01-14", "close": 0.9712, "volume": 3009308.0}, {"date": "2010-01-15", "close": 0.966344, "volume": 2312602.0}, {"date": "2010-01-18", "close": 0.956632, "volume": 2031081.0}, {"date": "2010-01-19", "close": 0.942064, "volume": 3875991.0}, {"date": "2010-01-20", "close": 0.951776, "volume": 3540760.0}, {"date": "2010-01-21", "close": 0.956632, "volume": 4121466.0}, {"date": "2010-01-22", "close": 0.94692, "volume": 3598058.0}, {"date": "2010-01-25", "close": 0.917784, "volume": 3203973.0}, {"date": "2010-01-27", "close": 0.89836, "volume": 4781803.0}, {"date": "2010-01-28", "close": 0.912928, "volume": 4844263.0}, {"date": "2010-01-29", "close": 0.908072, "volume": 3257172.0}, {"date": "2010-02-01", "close": 0.888648, "volume": 4675825.0}, {"date": "2010-02-02", "close": 0.893504, "volume": 2184722.0}, {"date": "2010-02-03", "close": 0.893504, "volume": 2336309.0}, {"date": "2010-02-04", "close": 0.883792, "volume": 5403484.0}, {"date": "2010-02-05", "close": 0.888648, "volume": 4592590.0}, {"date": "2010-02-08", "close": 0.883792, "volume": 1795554.0}, {"date": "2010-02-09", "close": 0.893504, "volume": 2431203.0}, {"date": "2010-02-10", "close": 0.888648, "volume": 7047614.0}, {"date": "2010-02-11", "close": 0.878936, "volume": 3369563.0}, {"date": "2010-02-12", "close": 0.87408, "volume": 3124197.0}, {"date": "2010-02-15", "close": 0.854656, "volume": 2344182.0}, {"date": "2010-02-16", "close": 0.864368, "volume": 2140738.0}, {"date": "2010-02-17", "close": 0.864368, "volume": 2181574.0}, {"date": "2010-02-18", "close": 0.878936, "volume": 2439691.0}, {"date": "2010-02-19", "close": 0.87408, "volume": 4127879.0}, {"date": "2010-02-22", "close": 0.883792, "volume": 4597485.0}, {"date": "2010-02-23", "close": 0.878936, "volume": 3139318.0}, {"date": "2010-02-24", "close": 0.87408, "volume": 2708993.0}, {"date": "2010-03-31", "close": 0.451608, "volume": 74817595.0}, {"date": "2010-04-01", "close": 0.43704, "volume": 67084008.0}, {"date": "2010-04-06", "close": 0.398192, "volume": 29709755.0}, {"date": "2010-04-07", "close": 0.446752, "volume": 42209897.0}, {"date": "2010-04-08", "close": 0.446752, "volume": 25319057.0}, {"date": "2010-04-09", "close": 0.456464, "volume": 13711888.0}, {"date": "2010-04-12", "close": 0.505024, "volume": 49513411.0}, {"date": "2010-04-13", "close": 0.500168, "volume": 23062530.0}, {"date": "2010-04-14", "close": 0.524448, "volume": 30247493.0}, {"date": "2010-04-15", "close": 0.524448, "volume": 25727248.0}, {"date": "2010-04-16", "close": 0.480744, "volume": 24028193.0}, {"date": "2010-04-19", "close": 0.46132, "volume": 10557750.0}, {"date": "2010-04-20", "close": 0.46132, "volume": 10227412.0}, {"date": "2010-04-21", "close": 0.471032, "volume": 13175308.0}, {"date": "2010-04-22", "close": 0.46132, "volume": 12117624.0}, {"date": "2010-04-23", "close": 0.46132, "volume": 10548075.0}, {"date": "2010-04-27", "close": 0.451608, "volume": 11342826.0}, {"date": "2010-04-28", "close": 0.441896, "volume": 13002644.0}, {"date": "2010-04-29", "close": 0.446752, "volume": 7857653.0}, {"date": "2010-04-30", "close": 0.43704, "volume": 9793815.0}, {"date": "2010-05-03", "close": 0.441896, "volume": 12431641.0}, {"date": "2010-05-04", "close": 0.432184, "volume": 6268077.0}, {"date": "2010-05-05", "close": 0.427328, "volume": 8236937.0}, {"date": "2010-05-06", "close": 0.38848, "volume": 13593756.0}, {"date": "2010-05-07", "close": 0.369056, "volume": 19563371.0}, {"date": "2010-05-10", "close": 0.38848, "volume": 9647975.0}, {"date": "2010-05-11", "close": 0.378768, "volume": 10590157.0}, {"date": "2010-05-12", "close": 0.354488, "volume": 19129144.0}, {"date": "2010-05-13", "close": 0.344776, "volume": 33999535.0}, {"date": "2010-05-14", "close": 0.33992, "volume": 15084205.0}, {"date": "2010-05-17", "close": 0.33992, "volume": 9666144.0}, {"date": "2010-05-18", "close": 0.349632, "volume": 21278770.0}, {"date": "2010-05-19", "close": 0.33992, "volume": 14076868.0}, {"date": "2010-05-20", "close": 0.33992, "volume": 8513668.0}, {"date": "2010-05-21", "close": 0.466176, "volume": 79533516.0}, {"date": "2010-05-24", "close": 0.475888, "volume": 27456973.0}, {"date": "2010-05-25", "close": 0.451608, "volume": 10926918.0}, {"date": "2010-05-26", "close": 0.46132, "volume": 12727147.0}, {"date": "2010-05-27", "close": 0.480744, "volume": 7167460.0}, {"date": "2010-05-28", "close": 0.4856, "volume": 6992711.0}, {"date": "2010-05-31", "close": 0.519592, "volume": 17210838.0}, {"date": "2010-06-01", "close": 0.50988, "volume": 6033492.0}, {"date": "2010-06-02", "close": 0.495312, "volume": 7583624.0}, {"date": "2010-06-03", "close": 0.495312, "volume": 2170772.0}, {"date": "2010-06-04", "close": 0.4856, "volume": 3591816.0}, {"date": "2010-06-07", "close": 0.475888, "volume": 5534449.0}, {"date": "2010-06-08", "close": 0.480744, "volume": 2174477.0}, {"date": "2010-06-09", "close": 0.475888, "volume": 4397227.0}, {"date": "2010-06-10", "close": 0.480744, "volume": 2801964.0}, {"date": "2010-06-11", "close": 0.475888, "volume": 4084163.0}, {"date": "2010-06-15", "close": 0.466176, "volume": 1689940.0}, {"date": "2010-06-16", "close": 0.480744, "volume": 8226529.0}, {"date": "2010-06-17", "close": 0.524448, "volume": 20121567.0}, {"date": "2010-06-18", "close": 0.50988, "volume": 5499789.0}, {"date": "2010-06-21", "close": 0.4856, "volume": 8946929.0}, {"date": "2010-06-22", "close": 0.466176, "volume": 6853182.0}, {"date": "2010-06-23", "close": 0.451608, "volume": 2826943.0}, {"date": "2010-06-24", "close": 0.427328, "volume": 8950874.0}, {"date": "2010-06-25", "close": 0.417616, "volume": 6855730.0}, {"date": "2010-06-28", "close": 0.432184, "volume": 3098018.0}, {"date": "2010-06-29", "close": 0.41276, "volume": 3287169.0}, {"date": "2010-06-30", "close": 0.407904, "volume": 4450899.0}, {"date": "2010-07-01", "close": 0.417616, "volume": 3339565.0}, {"date": "2010-07-02", "close": 0.393336, "volume": 4174372.0}, {"date": "2010-07-05", "close": 0.383624, "volume": 3641749.0}, {"date": "2010-07-06", "close": 0.383624, "volume": 2042926.0}, {"date": "2010-07-07", "close": 0.43704, "volume": 10297387.0}, {"date": "2010-07-08", "close": 0.43704, "volume": 5111563.0}, {"date": "2010-07-09", "close": 0.441896, "volume": 1516224.0}, {"date": "2010-07-12", "close": 0.441896, "volume": 2384397.0}, {"date": "2010-07-13", "close": 0.46132, "volume": 2825474.0}, {"date": "2010-07-14", "close": 0.471032, "volume": 5064133.0}, {"date": "2010-07-15", "close": 0.46132, "volume": 4826915.0}, {"date": "2010-07-16", "close": 0.407904, "volume": 6731351.0}, {"date": "2010-07-19", "close": 0.41276, "volume": 3914857.0}, {"date": "2010-07-20", "close": 0.417616, "volume": 2430327.0}, {"date": "2010-07-21", "close": 0.427328, "volume": 1423261.0}, {"date": "2010-07-22", "close": 0.417616, "volume": 1832200.0}, {"date": "2010-07-23", "close": 0.41276, "volume": 2164581.0}, {"date": "2010-07-26", "close": 0.43704, "volume": 2864458.0}, {"date": "2010-07-27", "close": 0.441896, "volume": 2495994.0}, {"date": "2010-07-28", "close": 0.446752, "volume": 1216935.0}, {"date": "2010-07-29", "close": 0.427328, "volume": 3029206.0}, {"date": "2010-07-30", "close": 0.422472, "volume": 1324763.0}, {"date": "2010-08-02", "close": 0.441896, "volume": 3237811.0}, {"date": "2010-08-03", "close": 0.446752, "volume": 3228695.0}, {"date": "2010-08-04", "close": 0.43704, "volume": 1189508.0}, {"date": "2010-08-05", "close": 0.456464, "volume": 2282226.0}, {"date": "2010-08-06", "close": 0.456464, "volume": 1606323.0}, {"date": "2010-08-09", "close": 0.46132, "volume": 2135789.0}, {"date": "2010-08-10", "close": 0.451608, "volume": 1238088.0}, {"date": "2010-08-11", "close": 0.43704, "volume": 2672364.0}, {"date": "2010-08-12", "close": 0.471032, "volume": 17689771.0}, {"date": "2010-08-13", "close": 0.4856, "volume": 9510856.0}, {"date": "2010-08-16", "close": 0.505024, "volume": 15711332.0}, {"date": "2010-08-17", "close": 0.466176, "volume": 9988110.0}, {"date": "2010-08-18", "close": 0.466176, "volume": 4278969.0}, {"date": "2010-08-19", "close": 0.466176, "volume": 3271745.0}, {"date": "2010-08-20", "close": 0.456464, "volume": 3510270.0}, {"date": "2010-08-23", "close": 0.456464, "volume": 945708.0}, {"date": "2010-08-24", "close": 0.456464, "volume": 2880689.0}, {"date": "2010-08-25", "close": 0.446752, "volume": 3401941.0}, {"date": "2010-08-26", "close": 0.451608, "volume": 2568657.0}, {"date": "2010-08-27", "close": 0.446752, "volume": 1865046.0}, {"date": "2010-08-30", "close": 0.466176, "volume": 2275596.0}, {"date": "2010-08-31", "close": 0.456464, "volume": 2477416.0}, {"date": "2010-09-01", "close": 0.466176, "volume": 2225013.0}, {"date": "2010-09-02", "close": 0.471032, "volume": 2039198.0}, {"date": "2010-09-03", "close": 0.46132, "volume": 3579326.0}, {"date": "2010-09-06", "close": 0.456464, "volume": 2808613.0}, {"date": "2010-09-07", "close": 0.451608, "volume": 3590102.0}, {"date": "2010-09-08", "close": 0.451608, "volume": 2338486.0}, {"date": "2010-09-09", "close": 0.46132, "volume": 2628471.0}, {"date": "2010-09-10", "close": 0.451608, "volume": 1126723.0}, {"date": "2010-09-13", "close": 0.46132, "volume": 1790603.0}, {"date": "2010-09-14", "close": 0.456464, "volume": 1882986.0}, {"date": "2010-09-15", "close": 0.475888, "volume": 5484186.0}, {"date": "2010-09-16", "close": 0.451608, "volume": 9477802.0}, {"date": "2010-09-17", "close": 0.46132, "volume": 3869420.0}, {"date": "2010-09-20", "close": 0.46132, "volume": 1121619.0}, {"date": "2010-09-21", "close": 0.456464, "volume": 11249391.0}, {"date": "2010-09-22", "close": 0.456464, "volume": 1902954.0}, {"date": "2010-09-23", "close": 0.456464, "volume": 3126582.0}, {"date": "2010-09-24", "close": 0.451608, "volume": 1769807.0}, {"date": "2010-09-27", "close": 0.46132, "volume": 4802516.0}, {"date": "2010-09-28", "close": 0.466176, "volume": 2232945.0}, {"date": "2010-09-29", "close": 0.451608, "volume": 6345716.0}, {"date": "2010-09-30", "close": 0.466176, "volume": 4764183.0}, {"date": "2010-10-01", "close": 0.46132, "volume": 1822321.0}, {"date": "2010-10-04", "close": 0.456464, "volume": 689306.0}, {"date": "2010-10-05", "close": 0.46132, "volume": 1767891.0}, {"date": "2010-10-06", "close": 0.466176, "volume": 2508443.0}, {"date": "2010-10-07", "close": 0.46132, "volume": 883686.0}, {"date": "2010-10-08", "close": 0.46132, "volume": 3041080.0}, {"date": "2010-10-11", "close": 0.456464, "volume": 880957.0}, {"date": "2010-10-12", "close": 0.456464, "volume": 2481955.0}, {"date": "2010-10-13", "close": 0.46132, "volume": 4724430.0}, {"date": "2010-10-14", "close": 0.466176, "volume": 6161377.0}, {"date": "2010-10-15", "close": 0.456464, "volume": 2287973.0}, {"date": "2010-10-18", "close": 0.451608, "volume": 673481.0}, {"date": "2010-10-19", "close": 0.446752, "volume": 2361053.0}, {"date": "2010-10-20", "close": 0.43704, "volume": 5633261.0}, {"date": "2010-10-21", "close": 0.451608, "volume": 1306359.0}, {"date": "2010-10-22", "close": 0.451608, "volume": 1568771.0}, {"date": "2010-10-25", "close": 0.451608, "volume": 3202950.0}, {"date": "2010-10-26", "close": 0.446752, "volume": 3078240.0}, {"date": "2010-10-27", "close": 0.441896, "volume": 2257098.0}, {"date": "2010-10-28", "close": 0.441896, "volume": 2731714.0}, {"date": "2010-10-29", "close": 0.43704, "volume": 5017044.0}, {"date": "2010-11-01", "close": 0.422472, "volume": 4515493.0}, {"date": "2010-11-02", "close": 0.422472, "volume": 2001712.0}, {"date": "2010-11-03", "close": 0.427328, "volume": 2203105.0}, {"date": "2010-11-04", "close": 0.446752, "volume": 3877672.0}, {"date": "2010-11-05", "close": 0.441896, "volume": 1878894.0}, {"date": "2010-11-08", "close": 0.441896, "volume": 2444484.0}, {"date": "2010-11-09", "close": 0.43704, "volume": 1449411.0}, {"date": "2010-11-10", "close": 0.43704, "volume": 3780528.0}, {"date": "2010-11-11", "close": 0.441896, "volume": 929501.0}, {"date": "2010-11-12", "close": 0.432184, "volume": 1308446.0}, {"date": "2010-11-15", "close": 0.432184, "volume": 570342.0}, {"date": "2010-11-16", "close": 0.432184, "volume": 791063.0}, {"date": "2010-11-17", "close": 0.422472, "volume": 2283298.0}, {"date": "2010-11-18", "close": 0.422472, "volume": 1627373.0}, {"date": "2010-11-19", "close": 0.427328, "volume": 1971176.0}, {"date": "2010-11-22", "close": 0.446752, "volume": 2556217.0}, {"date": "2010-11-23", "close": 0.446752, "volume": 6931123.0}, {"date": "2010-11-24", "close": 0.451608, "volume": 11022204.0}, {"date": "2010-11-25", "close": 0.46132, "volume": 3238622.0}, {"date": "2010-11-26", "close": 0.456464, "volume": 1578907.0}, {"date": "2010-11-29", "close": 0.451608, "volume": 5111717.0}, {"date": "2010-11-30", "close": 0.451608, "volume": 3397984.0}, {"date": "2010-12-01", "close": 0.456464, "volume": 2552589.0}, {"date": "2010-12-02", "close": 0.46132, "volume": 2128619.0}, {"date": "2010-12-03", "close": 0.475888, "volume": 2805887.0}, {"date": "2010-12-06", "close": 0.393336, "volume": 26274193.0}, {"date": "2010-12-07", "close": 0.393336, "volume": 25890180.0}, {"date": "2010-12-08", "close": 0.383624, "volume": 6711433.0}, {"date": "2010-12-09", "close": 0.383624, "volume": 2326830.0}, {"date": "2010-12-10", "close": 0.378768, "volume": 1615073.0}, {"date": "2010-12-13", "close": 0.378768, "volume": 2193716.0}, {"date": "2010-12-14", "close": 0.383624, "volume": 1657818.0}, {"date": "2010-12-15", "close": 0.378768, "volume": 3801143.0}, {"date": "2010-12-16", "close": 0.38848, "volume": 6808711.0}, {"date": "2010-12-17", "close": 0.393336, "volume": 1526301.0}, {"date": "2010-12-20", "close": 0.38848, "volume": 2413056.0}, {"date": "2010-12-21", "close": 0.393336, "volume": 5781831.0}, {"date": "2010-12-22", "close": 0.38848, "volume": 660683.0}, {"date": "2010-12-23", "close": 0.393336, "volume": 2235612.0}, {"date": "2010-12-24", "close": 0.38848, "volume": 4958997.0}, {"date": "2010-12-29", "close": 0.393336, "volume": 2016167.0}, {"date": "2010-12-30", "close": 0.38848, "volume": 853959.0}, {"date": "2010-12-31", "close": 0.38848, "volume": 1841143.0}, {"date": "2011-01-04", "close": 0.403048, "volume": 17235594.0}, {"date": "2011-01-05", "close": 0.398192, "volume": 8951088.0}, {"date": "2011-01-06", "close": 0.403048, "volume": 2809130.0}, {"date": "2011-01-07", "close": 0.403048, "volume": 2377896.0}, {"date": "2011-01-10", "close": 0.41276, "volume": 2269282.0}, {"date": "2011-01-11", "close": 0.403048, "volume": 3326840.0}, {"date": "2011-01-12", "close": 0.403048, "volume": 3891972.0}, {"date": "2011-01-13", "close": 0.417616, "volume": 3363304.0}, {"date": "2011-01-14", "close": 0.427328, "volume": 3621729.0}, {"date": "2011-01-17", "close": 0.43704, "volume": 9267615.0}, {"date": "2011-01-18", "close": 0.441896, "volume": 6952501.0}, {"date": "2011-01-19", "close": 0.451608, "volume": 6097774.0}, {"date": "2011-01-20", "close": 0.446752, "volume": 2869053.0}, {"date": "2011-01-21", "close": 0.427328, "volume": 3862411.0}, {"date": "2011-01-24", "close": 0.441896, "volume": 2749410.0}, {"date": "2011-01-25", "close": 0.432184, "volume": 1492013.0}, {"date": "2011-01-27", "close": 0.432184, "volume": 4080992.0}, {"date": "2011-01-28", "close": 0.432184, "volume": 2986906.0}, {"date": "2011-01-31", "close": 0.432184, "volume": 1950609.0}, {"date": "2011-02-01", "close": 0.427328, "volume": 4067495.0}, {"date": "2011-02-02", "close": 0.432184, "volume": 8198895.0}, {"date": "2011-02-03", "close": 0.422472, "volume": 3808374.0}, {"date": "2011-02-04", "close": 0.427328, "volume": 3166357.0}, {"date": "2011-02-07", "close": 0.432184, "volume": 3242081.0}, {"date": "2011-02-08", "close": 0.432184, "volume": 752636.0}, {"date": "2011-02-09", "close": 0.43704, "volume": 2819027.0}, {"date": "2011-02-10", "close": 0.427328, "volume": 3949328.0}, {"date": "2011-02-11", "close": 0.427328, "volume": 2845654.0}, {"date": "2011-02-14", "close": 0.422472, "volume": 4270282.0}, {"date": "2011-02-15", "close": 0.427328, "volume": 2765462.0}, {"date": "2011-02-16", "close": 0.422472, "volume": 1187878.0}, {"date": "2011-02-17", "close": 0.427328, "volume": 1904965.0}, {"date": "2011-02-18", "close": 0.432184, "volume": 1976136.0}, {"date": "2011-02-21", "close": 0.422472, "volume": 7003489.0}, {"date": "2011-02-22", "close": 0.427328, "volume": 2747221.0}, {"date": "2011-02-23", "close": 0.432184, "volume": 2625451.0}, {"date": "2011-02-24", "close": 0.427328, "volume": 2819145.0}, {"date": "2011-02-25", "close": 0.427328, "volume": 6694777.0}, {"date": "2011-02-28", "close": 0.432184, "volume": 5060467.0}, {"date": "2011-03-01", "close": 0.427328, "volume": 7100179.0}, {"date": "2011-03-02", "close": 0.417616, "volume": 12272286.0}, {"date": "2011-03-03", "close": 0.41276, "volume": 2506938.0}, {"date": "2011-03-04", "close": 0.417616, "volume": 5392588.0}, {"date": "2011-03-07", "close": 0.422472, "volume": 1562979.0}, {"date": "2011-03-08", "close": 0.417616, "volume": 9548496.0}, {"date": "2011-03-09", "close": 0.417616, "volume": 3841552.0}, {"date": "2011-03-10", "close": 0.407904, "volume": 39378964.0}, {"date": "2011-03-11", "close": 0.407904, "volume": 9127423.0}, {"date": "2011-03-14", "close": 0.403048, "volume": 3510984.0}, {"date": "2011-03-15", "close": 0.383624, "volume": 12142361.0}, {"date": "2011-03-16", "close": 0.38848, "volume": 8218209.0}, {"date": "2011-03-17", "close": 0.378768, "volume": 16950585.0}, {"date": "2011-03-18", "close": 0.417616, "volume": 26301968.0}, {"date": "2011-03-21", "close": 0.398192, "volume": 3589759.0}, {"date": "2011-03-22", "close": 0.398192, "volume": 3241940.0}, {"date": "2011-03-23", "close": 0.407904, "volume": 3373211.0}, {"date": "2011-03-24", "close": 0.403048, "volume": 9000501.0}, {"date": "2011-03-25", "close": 0.403048, "volume": 10525425.0}, {"date": "2011-03-28", "close": 0.446752, "volume": 46721418.0}, {"date": "2011-03-29", "close": 0.451608, "volume": 24665035.0}, {"date": "2011-03-30", "close": 0.471032, "volume": 32213791.0}, {"date": "2011-03-31", "close": 0.475888, "volume": 22095319.0}, {"date": "2011-04-01", "close": 0.471032, "volume": 10401446.0}, {"date": "2011-04-04", "close": 0.471032, "volume": 33244063.0}, {"date": "2011-04-05", "close": 0.335064, "volume": 22968924.0}, {"date": "2011-04-06", "close": 0.320496, "volume": 14777160.0}, {"date": "2011-04-07", "close": 0.330208, "volume": 9581818.0}, {"date": "2011-04-08", "close": 0.335064, "volume": 6644366.0}, {"date": "2011-04-11", "close": 0.330208, "volume": 5106961.0}, {"date": "2011-04-12", "close": 0.325352, "volume": 8637554.0}, {"date": "2011-04-13", "close": 0.335064, "volume": 13985047.0}, {"date": "2011-04-14", "close": 0.33992, "volume": 6794651.0}, {"date": "2011-04-15", "close": 0.349632, "volume": 6891226.0}, {"date": "2011-04-18", "close": 0.3642, "volume": 5411405.0}, {"date": "2011-04-19", "close": 0.3642, "volume": 7022293.0}, {"date": "2011-04-20", "close": 0.3642, "volume": 9390027.0}, {"date": "2011-04-21", "close": 0.359344, "volume": 3439751.0}, {"date": "2011-04-27", "close": 0.349632, "volume": 3551306.0}, {"date": "2011-04-28", "close": 0.354488, "volume": 8753783.0}, {"date": "2011-04-29", "close": 0.359344, "volume": 6419868.0}, {"date": "2011-05-02", "close": 0.359344, "volume": 10483156.0}, {"date": "2011-05-03", "close": 0.354488, "volume": 8853449.0}, {"date": "2011-05-04", "close": 0.33992, "volume": 7989900.0}, {"date": "2011-05-05", "close": 0.344776, "volume": 5304273.0}, {"date": "2011-05-06", "close": 0.344776, "volume": 3522403.0}, {"date": "2011-05-09", "close": 0.344776, "volume": 4495910.0}, {"date": "2011-05-10", "close": 0.344776, "volume": 3309994.0}, {"date": "2011-05-11", "close": 0.3642, "volume": 10876922.0}, {"date": "2011-05-12", "close": 0.359344, "volume": 13404598.0}, {"date": "2011-05-13", "close": 0.354488, "volume": 3118968.0}, {"date": "2011-05-16", "close": 0.359344, "volume": 6691347.0}, {"date": "2011-05-17", "close": 0.3642, "volume": 8045887.0}, {"date": "2011-05-18", "close": 0.373912, "volume": 9559459.0}, {"date": "2011-05-19", "close": 0.38848, "volume": 5499686.0}, {"date": "2011-05-20", "close": 0.378768, "volume": 92527973.0}, {"date": "2011-05-23", "close": 0.369056, "volume": 6291090.0}, {"date": "2011-05-24", "close": 0.369056, "volume": 7877003.0}, {"date": "2011-05-25", "close": 0.3642, "volume": 2876343.0}, {"date": "2011-05-26", "close": 0.3642, "volume": 3600938.0}, {"date": "2011-05-27", "close": 0.3642, "volume": 1618692.0}, {"date": "2011-05-30", "close": 0.369056, "volume": 2745020.0}, {"date": "2011-05-31", "close": 0.369056, "volume": 4201612.0}, {"date": "2011-06-01", "close": 0.373912, "volume": 4602137.0}, {"date": "2011-06-02", "close": 0.378768, "volume": 9932703.0}, {"date": "2011-06-03", "close": 0.378768, "volume": 2891187.0}, {"date": "2011-06-06", "close": 0.393336, "volume": 8194864.0}, {"date": "2011-06-07", "close": 0.393336, "volume": 6879812.0}, {"date": "2011-06-08", "close": 0.407904, "volume": 16465525.0}, {"date": "2011-06-09", "close": 0.441896, "volume": 13194828.0}, {"date": "2011-06-10", "close": 0.451608, "volume": 5738556.0}, {"date": "2011-06-14", "close": 0.451608, "volume": 7852349.0}, {"date": "2011-06-15", "close": 0.451608, "volume": 7483933.0}, {"date": "2011-06-16", "close": 0.46132, "volume": 10289078.0}, {"date": "2011-06-17", "close": 0.456464, "volume": 9000146.0}, {"date": "2011-06-20", "close": 0.475888, "volume": 11541987.0}, {"date": "2011-06-21", "close": 0.495312, "volume": 13066844.0}, {"date": "2011-06-22", "close": 0.4856, "volume": 7367573.0}, {"date": "2011-06-23", "close": 0.4856, "volume": 9462065.0}, {"date": "2011-06-24", "close": 0.495312, "volume": 5186390.0}, {"date": "2011-06-27", "close": 0.490456, "volume": 3865147.0}, {"date": "2011-06-28", "close": 0.490456, "volume": 9740126.0}, {"date": "2011-06-29", "close": 0.505024, "volume": 8695876.0}, {"date": "2011-06-30", "close": 0.514736, "volume": 5263457.0}, {"date": "2011-07-01", "close": 0.524448, "volume": 4662459.0}, {"date": "2011-07-04", "close": 0.524448, "volume": 5476890.0}, {"date": "2011-07-05", "close": 0.519592, "volume": 2176181.0}, {"date": "2011-07-06", "close": 0.529304, "volume": 3569038.0}, {"date": "2011-07-07", "close": 0.529304, "volume": 5190012.0}, {"date": "2011-07-08", "close": 0.53416, "volume": 8611395.0}, {"date": "2011-07-11", "close": 0.519592, "volume": 4971535.0}, {"date": "2011-07-12", "close": 0.514736, "volume": 6391507.0}, {"date": "2011-07-13", "close": 0.519592, "volume": 8984312.0}, {"date": "2011-07-14", "close": 0.519592, "volume": 5588398.0}, {"date": "2011-07-15", "close": 0.519592, "volume": 3572611.0}, {"date": "2011-07-18", "close": 0.519592, "volume": 4410588.0}, {"date": "2011-07-19", "close": 0.514736, "volume": 2613481.0}, {"date": "2011-07-20", "close": 0.519592, "volume": 3172379.0}, {"date": "2011-07-21", "close": 0.519592, "volume": 3073190.0}, {"date": "2011-07-22", "close": 0.500168, "volume": 7995867.0}, {"date": "2011-07-25", "close": 0.480744, "volume": 3132354.0}, {"date": "2011-07-26", "close": 0.4856, "volume": 3942774.0}, {"date": "2011-07-27", "close": 0.4856, "volume": 4126078.0}, {"date": "2011-07-28", "close": 0.46132, "volume": 4632775.0}, {"date": "2011-07-29", "close": 0.441896, "volume": 6500301.0}, {"date": "2011-08-01", "close": 0.441896, "volume": 10497594.0}, {"date": "2011-08-02", "close": 0.451608, "volume": 2518536.0}, {"date": "2011-08-03", "close": 0.456464, "volume": 4457365.0}, {"date": "2011-08-04", "close": 0.446752, "volume": 15205676.0}, {"date": "2011-08-05", "close": 0.446752, "volume": 7229886.0}, {"date": "2011-08-08", "close": 0.432184, "volume": 5682616.0}, {"date": "2011-08-09", "close": 0.427328, "volume": 6810848.0}, {"date": "2011-08-10", "close": 0.451608, "volume": 4809416.0}, {"date": "2011-08-11", "close": 0.43704, "volume": 8056554.0}, {"date": "2011-08-12", "close": 0.43704, "volume": 2980710.0}, {"date": "2011-08-15", "close": 0.43704, "volume": 8862102.0}, {"date": "2011-08-16", "close": 0.456464, "volume": 3206529.0}, {"date": "2011-08-17", "close": 0.451608, "volume": 6176540.0}, {"date": "2011-08-18", "close": 0.466176, "volume": 3777549.0}, {"date": "2011-08-19", "close": 0.451608, "volume": 3512143.0}, {"date": "2011-08-22", "close": 0.441896, "volume": 5153439.0}, {"date": "2011-08-23", "close": 0.446752, "volume": 4677884.0}, {"date": "2011-08-24", "close": 0.441896, "volume": 2514302.0}, {"date": "2011-08-25", "close": 0.441896, "volume": 3525255.0}, {"date": "2011-08-26", "close": 0.466176, "volume": 5837207.0}, {"date": "2011-08-29", "close": 0.4856, "volume": 2282598.0}, {"date": "2011-08-30", "close": 0.495312, "volume": 4403800.0}, {"date": "2011-08-31", "close": 0.495312, "volume": 8967099.0}, {"date": "2011-09-01", "close": 0.490456, "volume": 5620207.0}, {"date": "2011-09-02", "close": 0.471032, "volume": 1927048.0}, {"date": "2011-09-05", "close": 0.480744, "volume": 3567488.0}, {"date": "2011-09-06", "close": 0.471032, "volume": 2968859.0}, {"date": "2011-09-07", "close": 0.480744, "volume": 3794391.0}, {"date": "2011-09-08", "close": 0.50988, "volume": 7218695.0}, {"date": "2011-09-09", "close": 0.505024, "volume": 5553900.0}, {"date": "2011-09-12", "close": 0.495312, "volume": 4038156.0}, {"date": "2011-09-13", "close": 0.505024, "volume": 3898933.0}, {"date": "2011-09-14", "close": 0.563296, "volume": 22594201.0}, {"date": "2011-09-15", "close": 0.621568, "volume": 22924821.0}, {"date": "2011-09-16", "close": 0.602144, "volume": 6027077.0}, {"date": "2011-09-19", "close": 0.597288, "volume": 2573498.0}, {"date": "2011-09-20", "close": 0.597288, "volume": 2849314.0}, {"date": "2011-09-21", "close": 0.607, "volume": 5360822.0}, {"date": "2011-09-22", "close": 0.602144, "volume": 4069906.0}, {"date": "2011-09-23", "close": 0.587576, "volume": 3637850.0}, {"date": "2011-09-26", "close": 0.592432, "volume": 7502675.0}, {"date": "2011-09-27", "close": 0.597288, "volume": 8686289.0}, {"date": "2011-09-28", "close": 0.626424, "volume": 7319384.0}, {"date": "2011-09-29", "close": 0.626424, "volume": 3877092.0}, {"date": "2011-09-30", "close": 0.63128, "volume": 3711888.0}, {"date": "2011-10-03", "close": 0.626424, "volume": 2304310.0}, {"date": "2011-10-04", "close": 0.626424, "volume": 4064962.0}, {"date": "2011-10-05", "close": 0.650704, "volume": 9700843.0}, {"date": "2011-10-06", "close": 0.650704, "volume": 4921883.0}, {"date": "2011-10-07", "close": 0.665272, "volume": 10772764.0}, {"date": "2011-10-10", "close": 0.645848, "volume": 4463403.0}, {"date": "2011-10-11", "close": 0.650704, "volume": 5049851.0}, {"date": "2011-10-12", "close": 0.65556, "volume": 6407580.0}, {"date": "2011-10-13", "close": 0.670128, "volume": 8285862.0}, {"date": "2011-10-14", "close": 0.670128, "volume": 4003710.0}, {"date": "2011-10-17", "close": 0.689552, "volume": 3723509.0}, {"date": "2011-10-18", "close": 0.684696, "volume": 3417887.0}, {"date": "2011-10-19", "close": 0.694408, "volume": 6132073.0}, {"date": "2011-10-20", "close": 0.694408, "volume": 4676246.0}, {"date": "2011-10-21", "close": 0.670128, "volume": 4356785.0}, {"date": "2011-10-24", "close": 0.670128, "volume": 4804993.0}, {"date": "2011-10-25", "close": 0.640992, "volume": 5708171.0}, {"date": "2011-10-26", "close": 0.670128, "volume": 4520014.0}, {"date": "2011-10-27", "close": 0.699264, "volume": 6389301.0}, {"date": "2011-10-28", "close": 0.689552, "volume": 4706218.0}, {"date": "2011-10-31", "close": 0.67984, "volume": 2148564.0}, {"date": "2011-11-01", "close": 0.674984, "volume": 7838626.0}, {"date": "2011-11-02", "close": 0.670128, "volume": 11965777.0}, {"date": "2011-11-03", "close": 0.670128, "volume": 4896664.0}, {"date": "2011-11-04", "close": 0.670128, "volume": 1299890.0}, {"date": "2011-11-07", "close": 0.665272, "volume": 1876647.0}, {"date": "2011-11-08", "close": 0.670128, "volume": 2295022.0}, {"date": "2011-11-09", "close": 0.67984, "volume": 6449884.0}, {"date": "2011-11-10", "close": 0.674984, "volume": 4666641.0}, {"date": "2011-11-11", "close": 0.689552, "volume": 2553697.0}, {"date": "2011-11-14", "close": 0.70412, "volume": 15097633.0}, {"date": "2011-11-15", "close": 0.67984, "volume": 1128675.0}, {"date": "2011-11-16", "close": 0.670128, "volume": 3832826.0}, {"date": "2011-11-17", "close": 0.645848, "volume": 3283023.0}, {"date": "2011-11-18", "close": 0.63128, "volume": 5668361.0}, {"date": "2011-11-21", "close": 0.63128, "volume": 4531450.0}, {"date": "2011-11-22", "close": 0.63128, "volume": 1966189.0}, {"date": "2011-11-23", "close": 0.616712, "volume": 2311266.0}, {"date": "2011-11-24", "close": 0.626424, "volume": 2334103.0}, {"date": "2011-11-25", "close": 0.616712, "volume": 960394.0}, {"date": "2011-11-28", "close": 0.63128, "volume": 1092037.0}, {"date": "2011-11-29", "close": 0.645848, "volume": 2872365.0}, {"date": "2011-11-30", "close": 0.63128, "volume": 3273342.0}, {"date": "2011-12-01", "close": 0.626424, "volume": 3600233.0}, {"date": "2011-12-02", "close": 0.63128, "volume": 1146876.0}, {"date": "2011-12-05", "close": 0.63128, "volume": 3204460.0}, {"date": "2011-12-06", "close": 0.616712, "volume": 2089742.0}, {"date": "2011-12-07", "close": 0.616712, "volume": 2014520.0}, {"date": "2011-12-08", "close": 0.616712, "volume": 1507214.0}, {"date": "2011-12-09", "close": 0.602144, "volume": 1207620.0}, {"date": "2011-12-12", "close": 0.621568, "volume": 5404363.0}, {"date": "2011-12-13", "close": 0.611856, "volume": 2391579.0}, {"date": "2011-12-14", "close": 0.607, "volume": 2130213.0}, {"date": "2011-12-15", "close": 0.602144, "volume": 6189947.0}, {"date": "2011-12-16", "close": 0.611856, "volume": 5872875.0}, {"date": "2011-12-19", "close": 0.587576, "volume": 1631107.0}, {"date": "2011-12-20", "close": 0.568152, "volume": 2483945.0}, {"date": "2011-12-21", "close": 0.58272, "volume": 1612155.0}, {"date": "2011-12-22", "close": 0.563296, "volume": 1084971.0}, {"date": "2011-12-23", "close": 0.577864, "volume": 558263.0}, {"date": "2011-12-28", "close": 0.539016, "volume": 649514.0}, {"date": "2011-12-29", "close": 0.53416, "volume": 1504322.0}, {"date": "2011-12-30", "close": 0.53416, "volume": 768062.0}, {"date": "2012-01-03", "close": 0.543872, "volume": 4048117.0}, {"date": "2012-01-04", "close": 0.553584, "volume": 3778553.0}, {"date": "2012-01-05", "close": 0.548728, "volume": 1335944.0}, {"date": "2012-01-06", "close": 0.543872, "volume": 2838320.0}, {"date": "2012-01-09", "close": 0.539016, "volume": 2072976.0}, {"date": "2012-01-10", "close": 0.529304, "volume": 2428643.0}, {"date": "2012-01-11", "close": 0.524448, "volume": 5130299.0}, {"date": "2012-01-12", "close": 0.53416, "volume": 3373242.0}, {"date": "2012-01-13", "close": 0.53416, "volume": 907212.0}, {"date": "2012-01-16", "close": 0.524448, "volume": 1018729.0}, {"date": "2012-01-17", "close": 0.55844, "volume": 4685022.0}, {"date": "2012-01-18", "close": 0.573008, "volume": 2264321.0}, {"date": "2012-01-19", "close": 0.587576, "volume": 4172777.0}, {"date": "2012-01-20", "close": 0.592432, "volume": 1335687.0}, {"date": "2012-01-23", "close": 0.597288, "volume": 1421524.0}, {"date": "2012-01-24", "close": 0.568152, "volume": 730903.0}, {"date": "2012-01-25", "close": 0.58272, "volume": 1000454.0}, {"date": "2012-01-27", "close": 0.592432, "volume": 779982.0}, {"date": "2012-01-30", "close": 0.587576, "volume": 920761.0}, {"date": "2012-01-31", "close": 0.58272, "volume": 1231921.0}, {"date": "2012-02-01", "close": 0.55844, "volume": 1888238.0}, {"date": "2012-02-02", "close": 0.573008, "volume": 1265772.0}, {"date": "2012-02-03", "close": 0.573008, "volume": 1527661.0}, {"date": "2012-02-06", "close": 0.577864, "volume": 1111382.0}, {"date": "2012-02-07", "close": 0.563296, "volume": 1362034.0}, {"date": "2012-02-08", "close": 0.568152, "volume": 1157557.0}, {"date": "2012-02-09", "close": 0.577864, "volume": 1487073.0}, {"date": "2012-02-10", "close": 0.58272, "volume": 2319680.0}, {"date": "2012-02-13", "close": 0.616712, "volume": 2725118.0}, {"date": "2012-02-14", "close": 0.616712, "volume": 3178357.0}, {"date": "2012-02-15", "close": 0.621568, "volume": 908502.0}, {"date": "2012-02-16", "close": 0.597288, "volume": 2581600.0}, {"date": "2012-02-17", "close": 0.602144, "volume": 1422165.0}, {"date": "2012-02-20", "close": 0.616712, "volume": 889559.0}, {"date": "2012-02-21", "close": 0.63128, "volume": 954360.0}, {"date": "2012-02-22", "close": 0.602144, "volume": 5253270.0}, {"date": "2012-02-23", "close": 0.592432, "volume": 2690103.0}, {"date": "2012-02-24", "close": 0.597288, "volume": 949443.0}, {"date": "2012-02-27", "close": 0.58272, "volume": 613278.0}, {"date": "2012-02-28", "close": 0.587576, "volume": 2873902.0}, {"date": "2012-02-29", "close": 0.592432, "volume": 929754.0}, {"date": "2012-03-01", "close": 0.573008, "volume": 2731080.0}, {"date": "2012-03-02", "close": 0.573008, "volume": 1021096.0}, {"date": "2012-03-05", "close": 0.55844, "volume": 983988.0}, {"date": "2012-03-06", "close": 0.543872, "volume": 1737373.0}, {"date": "2012-03-07", "close": 0.529304, "volume": 1906928.0}, {"date": "2012-03-08", "close": 0.529304, "volume": 2680182.0}, {"date": "2012-03-09", "close": 0.553584, "volume": 2512019.0}, {"date": "2012-03-12", "close": 0.524448, "volume": 3612229.0}, {"date": "2012-03-13", "close": 0.539016, "volume": 2007932.0}, {"date": "2012-03-14", "close": 0.548728, "volume": 2469274.0}, {"date": "2012-03-15", "close": 0.55844, "volume": 1948416.0}, {"date": "2012-03-16", "close": 0.563296, "volume": 2375838.0}, {"date": "2012-03-19", "close": 0.573008, "volume": 2528570.0}, {"date": "2012-03-20", "close": 0.568152, "volume": 3780212.0}, {"date": "2012-03-21", "close": 0.597288, "volume": 2654842.0}, {"date": "2012-03-22", "close": 0.63128, "volume": 18071127.0}, {"date": "2012-03-23", "close": 0.63128, "volume": 4649287.0}, {"date": "2012-03-26", "close": 0.636136, "volume": 8096630.0}, {"date": "2012-03-27", "close": 0.640992, "volume": 6834155.0}, {"date": "2012-03-28", "close": 0.611856, "volume": 2262672.0}, {"date": "2012-03-29", "close": 0.621568, "volume": 4002357.0}, {"date": "2012-03-30", "close": 0.611856, "volume": 1894539.0}, {"date": "2012-04-02", "close": 0.602144, "volume": 3106027.0}, {"date": "2012-04-03", "close": 0.616712, "volume": 2395788.0}, {"date": "2012-04-04", "close": 0.621568, "volume": 3091781.0}, {"date": "2012-04-05", "close": 0.621568, "volume": 910150.0}, {"date": "2012-04-10", "close": 0.616712, "volume": 1228543.0}, {"date": "2012-04-11", "close": 0.616712, "volume": 2151616.0}, {"date": "2012-04-12", "close": 0.626424, "volume": 2256639.0}, {"date": "2012-04-13", "close": 0.640992, "volume": 3206521.0}, {"date": "2012-04-16", "close": 0.650704, "volume": 1523930.0}, {"date": "2012-04-17", "close": 0.650704, "volume": 2070329.0}, {"date": "2012-04-18", "close": 0.645848, "volume": 2869040.0}, {"date": "2012-04-19", "close": 0.650704, "volume": 3938306.0}, {"date": "2012-04-20", "close": 0.650704, "volume": 3488367.0}, {"date": "2012-04-23", "close": 0.645848, "volume": 1129942.0}, {"date": "2012-04-24", "close": 0.65556, "volume": 4100618.0}, {"date": "2012-04-26", "close": 0.660416, "volume": 2799939.0}, {"date": "2012-04-27", "close": 0.650704, "volume": 1222056.0}, {"date": "2012-04-30", "close": 0.645848, "volume": 1184580.0}, {"date": "2012-05-01", "close": 0.645848, "volume": 2964825.0}, {"date": "2012-05-02", "close": 0.665272, "volume": 3378221.0}, {"date": "2012-05-03", "close": 0.67984, "volume": 3565963.0}, {"date": "2012-05-04", "close": 0.67984, "volume": 1761488.0}, {"date": "2012-05-07", "close": 0.640992, "volume": 1660638.0}, {"date": "2012-05-08", "close": 0.650704, "volume": 2305473.0}, {"date": "2012-05-09", "close": 0.645848, "volume": 2169876.0}, {"date": "2012-05-10", "close": 0.650704, "volume": 1464887.0}, {"date": "2012-05-11", "close": 0.640992, "volume": 843202.0}, {"date": "2012-05-14", "close": 0.640992, "volume": 1212759.0}, {"date": "2012-05-15", "close": 0.640992, "volume": 2253604.0}, {"date": "2012-05-16", "close": 0.621568, "volume": 1512114.0}, {"date": "2012-05-17", "close": 0.611856, "volume": 1818633.0}, {"date": "2012-05-18", "close": 0.597288, "volume": 3104587.0}, {"date": "2012-05-21", "close": 0.602144, "volume": 1226781.0}, {"date": "2012-05-22", "close": 0.611856, "volume": 2176895.0}, {"date": "2012-05-23", "close": 0.607, "volume": 759439.0}, {"date": "2012-05-24", "close": 0.616712, "volume": 2762068.0}, {"date": "2012-05-25", "close": 0.616712, "volume": 902444.0}, {"date": "2012-05-28", "close": 0.616712, "volume": 1421183.0}, {"date": "2012-05-29", "close": 0.607, "volume": 1084273.0}, {"date": "2012-05-30", "close": 0.568152, "volume": 3047951.0}, {"date": "2012-05-31", "close": 0.592432, "volume": 3699400.0}, {"date": "2012-06-01", "close": 0.602144, "volume": 1135495.0}, {"date": "2012-06-04", "close": 0.592432, "volume": 1223110.0}, {"date": "2012-06-05", "close": 0.587576, "volume": 1418690.0}, {"date": "2012-06-06", "close": 0.602144, "volume": 2494871.0}, {"date": "2012-06-07", "close": 0.602144, "volume": 1581296.0}, {"date": "2012-06-08", "close": 0.577864, "volume": 1254228.0}, {"date": "2012-06-12", "close": 0.577864, "volume": 1545756.0}, {"date": "2012-06-13", "close": 0.553584, "volume": 3690685.0}, {"date": "2012-06-14", "close": 0.58272, "volume": 1849271.0}, {"date": "2012-06-15", "close": 0.597288, "volume": 4900991.0}, {"date": "2012-06-18", "close": 0.58272, "volume": 4490043.0}, {"date": "2012-06-19", "close": 0.58272, "volume": 1028140.0}, {"date": "2012-06-20", "close": 0.597288, "volume": 5066491.0}, {"date": "2012-06-21", "close": 0.58272, "volume": 5716548.0}, {"date": "2012-06-22", "close": 0.58272, "volume": 1722490.0}, {"date": "2012-06-25", "close": 0.577864, "volume": 1426404.0}, {"date": "2012-06-26", "close": 0.597288, "volume": 2739507.0}, {"date": "2012-06-27", "close": 0.597288, "volume": 566119.0}, {"date": "2012-06-28", "close": 0.587576, "volume": 508213.0}, {"date": "2012-06-29", "close": 0.592432, "volume": 1137629.0}, {"date": "2012-07-02", "close": 0.602144, "volume": 974753.0}, {"date": "2012-07-03", "close": 0.58272, "volume": 845651.0}, {"date": "2012-07-04", "close": 0.58272, "volume": 1414072.0}, {"date": "2012-07-05", "close": 0.587576, "volume": 372813.0}, {"date": "2012-07-06", "close": 0.58272, "volume": 991886.0}, {"date": "2012-07-09", "close": 0.573008, "volume": 871354.0}, {"date": "2012-07-10", "close": 0.563296, "volume": 1456669.0}, {"date": "2012-07-11", "close": 0.568152, "volume": 790750.0}, {"date": "2012-07-12", "close": 0.577864, "volume": 3535482.0}, {"date": "2012-07-13", "close": 0.577864, "volume": 2047686.0}, {"date": "2012-07-16", "close": 0.563296, "volume": 1497420.0}, {"date": "2012-07-17", "close": 0.573008, "volume": 665873.0}, {"date": "2012-07-18", "close": 0.55844, "volume": 585490.0}, {"date": "2012-07-19", "close": 0.573008, "volume": 2796219.0}, {"date": "2012-07-20", "close": 0.587576, "volume": 928900.0}, {"date": "2012-07-23", "close": 0.577864, "volume": 1674629.0}, {"date": "2012-07-24", "close": 0.563296, "volume": 956157.0}, {"date": "2012-07-25", "close": 0.548728, "volume": 3830813.0}, {"date": "2012-07-26", "close": 0.53416, "volume": 3190697.0}, {"date": "2012-07-27", "close": 0.553584, "volume": 1719810.0}, {"date": "2012-07-30", "close": 0.58272, "volume": 5331376.0}, {"date": "2012-07-31", "close": 0.587576, "volume": 6376005.0}, {"date": "2012-08-01", "close": 0.592432, "volume": 1439856.0}, {"date": "2012-08-02", "close": 0.602144, "volume": 6278315.0}, {"date": "2012-08-03", "close": 0.592432, "volume": 6356516.0}, {"date": "2012-08-06", "close": 0.602144, "volume": 453021.0}, {"date": "2012-08-07", "close": 0.607, "volume": 3993207.0}, {"date": "2012-08-08", "close": 0.640992, "volume": 1754593.0}, {"date": "2012-08-09", "close": 0.63128, "volume": 1656782.0}, {"date": "2012-08-10", "close": 0.640992, "volume": 2806019.0}, {"date": "2012-08-13", "close": 0.626424, "volume": 1707106.0}, {"date": "2012-08-14", "close": 0.616712, "volume": 1827273.0}, {"date": "2012-08-15", "close": 0.621568, "volume": 603583.0}, {"date": "2012-08-16", "close": 0.63128, "volume": 1500013.0}, {"date": "2012-08-17", "close": 0.640992, "volume": 2129671.0}, {"date": "2012-08-20", "close": 0.650704, "volume": 713779.0}, {"date": "2012-08-21", "close": 0.670128, "volume": 2345172.0}, {"date": "2012-08-22", "close": 0.670128, "volume": 1869633.0}, {"date": "2012-08-23", "close": 0.674984, "volume": 4197515.0}, {"date": "2012-08-24", "close": 0.665272, "volume": 823991.0}, {"date": "2012-08-27", "close": 0.674984, "volume": 1077368.0}, {"date": "2012-08-28", "close": 0.665272, "volume": 1891786.0}, {"date": "2012-08-29", "close": 0.650704, "volume": 1569430.0}, {"date": "2012-08-30", "close": 0.660416, "volume": 1741250.0}, {"date": "2012-08-31", "close": 0.665272, "volume": 1109456.0}, {"date": "2012-09-03", "close": 0.65556, "volume": 1192217.0}, {"date": "2012-09-04", "close": 0.670128, "volume": 9870922.0}, {"date": "2012-09-05", "close": 0.665272, "volume": 2388821.0}, {"date": "2012-09-06", "close": 0.674984, "volume": 5898161.0}, {"date": "2012-09-07", "close": 0.670128, "volume": 710722.0}, {"date": "2012-09-10", "close": 0.640992, "volume": 2362935.0}, {"date": "2012-09-11", "close": 0.650704, "volume": 1423986.0}, {"date": "2012-09-12", "close": 0.670128, "volume": 1975286.0}, {"date": "2012-09-13", "close": 0.650704, "volume": 2900860.0}, {"date": "2012-09-14", "close": 0.674984, "volume": 5252185.0}, {"date": "2012-09-17", "close": 0.67984, "volume": 1251770.0}, {"date": "2012-09-18", "close": 0.65556, "volume": 2058984.0}, {"date": "2012-09-19", "close": 0.640992, "volume": 4317906.0}, {"date": "2012-09-20", "close": 0.660416, "volume": 4204668.0}, {"date": "2012-09-21", "close": 0.636136, "volume": 2690658.0}, {"date": "2012-09-24", "close": 0.650704, "volume": 996425.0}, {"date": "2012-09-25", "close": 0.660416, "volume": 1736413.0}, {"date": "2012-09-26", "close": 0.640992, "volume": 519510.0}, {"date": "2012-09-27", "close": 0.621568, "volume": 2178146.0}, {"date": "2012-09-28", "close": 0.621568, "volume": 1191847.0}, {"date": "2012-10-01", "close": 0.602144, "volume": 1759102.0}, {"date": "2012-10-02", "close": 0.636136, "volume": 1852918.0}, {"date": "2012-10-03", "close": 0.640992, "volume": 951042.0}, {"date": "2012-10-04", "close": 0.65556, "volume": 1554750.0}, {"date": "2012-10-05", "close": 0.640992, "volume": 1285752.0}, {"date": "2012-10-08", "close": 0.636136, "volume": 836640.0}, {"date": "2012-10-09", "close": 0.63128, "volume": 248395.0}, {"date": "2012-10-10", "close": 0.63128, "volume": 1421326.0}, {"date": "2012-10-11", "close": 0.626424, "volume": 951345.0}, {"date": "2012-10-12", "close": 0.616712, "volume": 1437774.0}, {"date": "2012-10-15", "close": 0.611856, "volume": 2934073.0}, {"date": "2012-10-16", "close": 0.611856, "volume": 2069796.0}, {"date": "2012-10-17", "close": 0.63128, "volume": 1839136.0}, {"date": "2012-10-18", "close": 0.636136, "volume": 2076956.0}, {"date": "2012-10-19", "close": 0.640992, "volume": 1687534.0}, {"date": "2012-10-22", "close": 0.640992, "volume": 1031277.0}, {"date": "2012-10-23", "close": 0.640992, "volume": 2746801.0}, {"date": "2012-10-24", "close": 0.626424, "volume": 5352343.0}, {"date": "2012-10-25", "close": 0.63128, "volume": 1563990.0}, {"date": "2012-10-26", "close": 0.63128, "volume": 2290016.0}, {"date": "2012-10-29", "close": 0.626424, "volume": 1880912.0}, {"date": "2012-10-30", "close": 0.645848, "volume": 7735476.0}, {"date": "2012-10-31", "close": 0.65556, "volume": 2224110.0}, {"date": "2012-11-01", "close": 0.650704, "volume": 2331561.0}, {"date": "2012-11-02", "close": 0.650704, "volume": 1113418.0}, {"date": "2012-11-05", "close": 0.640992, "volume": 1018897.0}, {"date": "2012-11-06", "close": 0.63128, "volume": 1217804.0}, {"date": "2012-11-07", "close": 0.645848, "volume": 1707417.0}, {"date": "2012-11-08", "close": 0.640992, "volume": 1048805.0}, {"date": "2012-11-09", "close": 0.640992, "volume": 2967013.0}, {"date": "2012-11-12", "close": 0.640992, "volume": 1126042.0}, {"date": "2012-11-13", "close": 0.640992, "volume": 1481916.0}, {"date": "2012-11-14", "close": 0.63128, "volume": 518467.0}, {"date": "2012-11-15", "close": 0.63128, "volume": 1653992.0}, {"date": "2012-11-16", "close": 0.63128, "volume": 4654650.0}, {"date": "2012-11-19", "close": 0.636136, "volume": 2692110.0}, {"date": "2012-11-20", "close": 0.640992, "volume": 3675153.0}, {"date": "2012-11-21", "close": 0.640992, "volume": 4097204.0}, {"date": "2012-11-22", "close": 0.650704, "volume": 625836.0}, {"date": "2012-11-23", "close": 0.650704, "volume": 1679454.0}, {"date": "2012-11-26", "close": 0.645848, "volume": 911978.0}, {"date": "2012-11-27", "close": 0.65556, "volume": 1099941.0}, {"date": "2012-11-28", "close": 0.65556, "volume": 924190.0}, {"date": "2012-11-29", "close": 0.645848, "volume": 1664367.0}, {"date": "2012-11-30", "close": 0.65556, "volume": 2244198.0}, {"date": "2012-12-03", "close": 0.665272, "volume": 5300803.0}, {"date": "2012-12-04", "close": 0.665272, "volume": 1198981.0}, {"date": "2012-12-05", "close": 0.660416, "volume": 2720811.0}, {"date": "2012-12-06", "close": 0.65556, "volume": 1006754.0}, {"date": "2012-12-07", "close": 0.665272, "volume": 2590459.0}, {"date": "2012-12-10", "close": 0.665272, "volume": 846419.0}, {"date": "2012-12-11", "close": 0.670128, "volume": 1250081.0}, {"date": "2012-12-12", "close": 0.665272, "volume": 2396277.0}, {"date": "2012-12-13", "close": 0.670128, "volume": 1856794.0}, {"date": "2012-12-14", "close": 0.684696, "volume": 2032433.0}, {"date": "2012-12-17", "close": 0.689552, "volume": 2010019.0}, {"date": "2012-12-18", "close": 0.684696, "volume": 2090472.0}, {"date": "2012-12-19", "close": 0.67984, "volume": 2982283.0}, {"date": "2012-12-20", "close": 0.694408, "volume": 5238297.0}, {"date": "2012-12-21", "close": 0.733256, "volume": 3062168.0}, {"date": "2012-12-24", "close": 0.723544, "volume": 578716.0}, {"date": "2012-12-27", "close": 0.723544, "volume": 877594.0}, {"date": "2012-12-28", "close": 0.708976, "volume": 320103.0}, {"date": "2012-12-31", "close": 0.713832, "volume": 789074.0}, {"date": "2013-01-02", "close": 0.723544, "volume": 884054.0}, {"date": "2013-01-03", "close": 0.7284, "volume": 824301.0}, {"date": "2013-01-04", "close": 0.694408, "volume": 1576272.0}, {"date": "2013-01-07", "close": 0.674984, "volume": 2322162.0}, {"date": "2013-01-08", "close": 0.684696, "volume": 1435101.0}, {"date": "2013-01-09", "close": 0.684696, "volume": 5609134.0}, {"date": "2013-01-10", "close": 0.684696, "volume": 2245782.0}, {"date": "2013-01-11", "close": 0.684696, "volume": 1508520.0}, {"date": "2013-01-14", "close": 0.689552, "volume": 1124699.0}, {"date": "2013-01-15", "close": 0.684696, "volume": 2183980.0}, {"date": "2013-01-16", "close": 0.689552, "volume": 8714619.0}, {"date": "2013-01-17", "close": 0.684696, "volume": 2276969.0}, {"date": "2013-01-18", "close": 0.665272, "volume": 5429018.0}, {"date": "2013-01-21", "close": 0.650704, "volume": 6454467.0}, {"date": "2013-01-22", "close": 0.660416, "volume": 1187654.0}, {"date": "2013-01-23", "close": 0.660416, "volume": 1021884.0}, {"date": "2013-01-24", "close": 0.660416, "volume": 9572742.0}, {"date": "2013-01-25", "close": 0.65556, "volume": 3270285.0}, {"date": "2013-01-29", "close": 0.660416, "volume": 2666508.0}, {"date": "2013-01-30", "close": 0.650704, "volume": 7100272.0}, {"date": "2013-01-31", "close": 0.645848, "volume": 4611531.0}, {"date": "2013-02-01", "close": 0.650704, "volume": 4168669.0}, {"date": "2013-02-04", "close": 0.63128, "volume": 3776122.0}, {"date": "2013-02-05", "close": 0.621568, "volume": 3602799.0}, {"date": "2013-02-06", "close": 0.650704, "volume": 3418005.0}, {"date": "2013-02-07", "close": 0.645848, "volume": 2611477.0}, {"date": "2013-02-08", "close": 0.650704, "volume": 4873518.0}, {"date": "2013-02-11", "close": 0.63128, "volume": 3964604.0}, {"date": "2013-02-12", "close": 0.626424, "volume": 1955248.0}, {"date": "2013-02-13", "close": 0.607, "volume": 3641207.0}, {"date": "2013-02-14", "close": 0.616712, "volume": 2452256.0}, {"date": "2013-02-15", "close": 0.645848, "volume": 3293192.0}, {"date": "2013-02-18", "close": 0.636136, "volume": 1621499.0}, {"date": "2013-02-19", "close": 0.640992, "volume": 1344816.0}, {"date": "2013-02-20", "close": 0.640992, "volume": 1674489.0}, {"date": "2013-02-21", "close": 0.63128, "volume": 1551484.0}, {"date": "2013-02-22", "close": 0.650704, "volume": 3221420.0}, {"date": "2013-02-25", "close": 0.650704, "volume": 1425018.0}, {"date": "2013-02-26", "close": 0.636136, "volume": 2060405.0}, {"date": "2013-02-27", "close": 0.636136, "volume": 636983.0}, {"date": "2013-02-28", "close": 0.640992, "volume": 2457954.0}, {"date": "2013-03-01", "close": 0.645848, "volume": 1587045.0}, {"date": "2013-03-04", "close": 0.645848, "volume": 1104334.0}, {"date": "2013-03-05", "close": 0.645848, "volume": 1596609.0}, {"date": "2013-03-06", "close": 0.650704, "volume": 2956617.0}, {"date": "2013-03-07", "close": 0.660416, "volume": 1417951.0}, {"date": "2013-03-08", "close": 0.636136, "volume": 14203992.0}, {"date": "2013-03-11", "close": 0.640992, "volume": 1913640.0}, {"date": "2013-03-12", "close": 0.636136, "volume": 2988871.0}, {"date": "2013-03-13", "close": 0.616712, "volume": 3679225.0}, {"date": "2013-03-14", "close": 0.636136, "volume": 5909124.0}, {"date": "2013-03-15", "close": 0.670128, "volume": 13582905.0}, {"date": "2013-03-18", "close": 0.684696, "volume": 7478836.0}, {"date": "2013-03-19", "close": 0.689552, "volume": 9226298.0}, {"date": "2013-03-20", "close": 0.694408, "volume": 4478312.0}, {"date": "2013-03-21", "close": 0.7284, "volume": 8320241.0}, {"date": "2013-03-22", "close": 0.7284, "volume": 2633360.0}, {"date": "2013-03-25", "close": 0.7284, "volume": 3803140.0}, {"date": "2013-03-26", "close": 0.718688, "volume": 3981045.0}, {"date": "2013-03-27", "close": 0.733256, "volume": 1471176.0}, {"date": "2013-03-28", "close": 0.718688, "volume": 2145189.0}, {"date": "2013-04-02", "close": 0.75268, "volume": 5715326.0}, {"date": "2013-04-03", "close": 0.757536, "volume": 3702636.0}, {"date": "2013-04-04", "close": 0.762392, "volume": 1829106.0}, {"date": "2013-04-05", "close": 0.762392, "volume": 2360007.0}, {"date": "2013-04-08", "close": 0.762392, "volume": 1130829.0}, {"date": "2013-04-09", "close": 0.738112, "volume": 5966629.0}, {"date": "2013-04-10", "close": 0.7284, "volume": 4112003.0}, {"date": "2013-04-11", "close": 0.738112, "volume": 528301.0}, {"date": "2013-04-12", "close": 0.75268, "volume": 1862167.0}, {"date": "2013-04-15", "close": 0.738112, "volume": 1828727.0}, {"date": "2013-04-16", "close": 0.747824, "volume": 2431789.0}, {"date": "2013-04-17", "close": 0.733256, "volume": 853250.0}, {"date": "2013-04-18", "close": 0.718688, "volume": 2619551.0}, {"date": "2013-04-19", "close": 0.713832, "volume": 3645658.0}, {"date": "2013-04-22", "close": 0.708976, "volume": 1870013.0}, {"date": "2013-04-23", "close": 0.723544, "volume": 1595942.0}, {"date": "2013-04-24", "close": 0.747824, "volume": 3047090.0}, {"date": "2013-04-26", "close": 0.723544, "volume": 4130175.0}, {"date": "2013-04-29", "close": 0.7284, "volume": 1480275.0}, {"date": "2013-04-30", "close": 0.708976, "volume": 2994087.0}, {"date": "2013-05-01", "close": 0.713832, "volume": 1842192.0}, {"date": "2013-05-02", "close": 0.713832, "volume": 1364032.0}, {"date": "2013-05-03", "close": 0.718688, "volume": 1216612.0}, {"date": "2013-05-06", "close": 0.718688, "volume": 1571191.0}, {"date": "2013-05-07", "close": 0.733256, "volume": 2176245.0}, {"date": "2013-05-08", "close": 0.747824, "volume": 2998526.0}, {"date": "2013-05-09", "close": 0.772104, "volume": 2108063.0}, {"date": "2013-05-10", "close": 0.77696, "volume": 1997516.0}, {"date": "2013-05-13", "close": 0.77696, "volume": 1279026.0}, {"date": "2013-05-14", "close": 0.77696, "volume": 2027743.0}, {"date": "2013-05-15", "close": 0.810952, "volume": 4175977.0}, {"date": "2013-05-16", "close": 0.820664, "volume": 4260410.0}, {"date": "2013-05-17", "close": 0.810952, "volume": 1848397.0}, {"date": "2013-05-20", "close": 0.82552, "volume": 1994955.0}, {"date": "2013-05-21", "close": 0.806096, "volume": 857914.0}, {"date": "2013-05-22", "close": 0.806096, "volume": 1627996.0}, {"date": "2013-05-23", "close": 0.796384, "volume": 3296696.0}, {"date": "2013-05-24", "close": 0.77696, "volume": 1940875.0}, {"date": "2013-05-27", "close": 0.791528, "volume": 1955918.0}, {"date": "2013-05-28", "close": 0.77696, "volume": 1520842.0}, {"date": "2013-05-29", "close": 0.791528, "volume": 2944089.0}, {"date": "2013-05-30", "close": 0.781816, "volume": 3215572.0}, {"date": "2013-05-31", "close": 0.77696, "volume": 3230004.0}, {"date": "2013-06-03", "close": 0.767248, "volume": 1900149.0}, {"date": "2013-06-04", "close": 0.772104, "volume": 2059368.0}, {"date": "2013-06-05", "close": 0.757536, "volume": 1987823.0}, {"date": "2013-06-06", "close": 0.75268, "volume": 3342835.0}, {"date": "2013-06-07", "close": 0.738112, "volume": 1980802.0}, {"date": "2013-06-11", "close": 0.767248, "volume": 2325213.0}, {"date": "2013-06-12", "close": 0.77696, "volume": 2946377.0}, {"date": "2013-06-13", "close": 0.77696, "volume": 2648389.0}, {"date": "2013-06-14", "close": 0.762392, "volume": 2788358.0}, {"date": "2013-06-17", "close": 0.757536, "volume": 2273285.0}, {"date": "2013-06-18", "close": 0.75268, "volume": 2088365.0}, {"date": "2013-06-19", "close": 0.757536, "volume": 2265855.0}, {"date": "2013-06-20", "close": 0.742968, "volume": 2828535.0}, {"date": "2013-06-21", "close": 0.713832, "volume": 3058551.0}, {"date": "2013-06-24", "close": 0.708976, "volume": 2191699.0}, {"date": "2013-06-25", "close": 0.733256, "volume": 2009268.0}, {"date": "2013-06-26", "close": 0.747824, "volume": 2428728.0}, {"date": "2013-06-27", "close": 0.757536, "volume": 1358789.0}, {"date": "2013-06-28", "close": 0.762392, "volume": 2205067.0}, {"date": "2013-07-01", "close": 0.718688, "volume": 1140216.0}, {"date": "2013-07-02", "close": 0.738112, "volume": 2608032.0}, {"date": "2013-07-03", "close": 0.713832, "volume": 2778686.0}, {"date": "2013-07-04", "close": 0.7284, "volume": 1443713.0}, {"date": "2013-07-05", "close": 0.733256, "volume": 1278270.0}, {"date": "2013-07-08", "close": 0.733256, "volume": 1186215.0}, {"date": "2013-07-09", "close": 0.738112, "volume": 1352310.0}, {"date": "2013-07-10", "close": 0.75268, "volume": 1601342.0}, {"date": "2013-07-11", "close": 0.762392, "volume": 1389557.0}, {"date": "2013-07-12", "close": 0.757536, "volume": 1854528.0}, {"date": "2013-07-15", "close": 0.7284, "volume": 1803144.0}, {"date": "2013-07-16", "close": 0.708976, "volume": 1848151.0}, {"date": "2013-07-17", "close": 0.738112, "volume": 1462527.0}, {"date": "2013-07-18", "close": 0.713832, "volume": 1434352.0}, {"date": "2013-07-19", "close": 0.713832, "volume": 1724848.0}, {"date": "2013-07-22", "close": 0.723544, "volume": 1416204.0}, {"date": "2013-07-23", "close": 0.718688, "volume": 1201034.0}, {"date": "2013-07-24", "close": 0.7284, "volume": 1125190.0}, {"date": "2013-07-25", "close": 0.723544, "volume": 1008749.0}, {"date": "2013-07-26", "close": 0.67984, "volume": 3635558.0}, {"date": "2013-07-29", "close": 0.650704, "volume": 4311654.0}, {"date": "2013-07-30", "close": 0.640992, "volume": 5529271.0}, {"date": "2013-07-31", "close": 0.640992, "volume": 3200902.0}, {"date": "2013-08-01", "close": 0.640992, "volume": 2790615.0}, {"date": "2013-08-02", "close": 0.636136, "volume": 2621145.0}, {"date": "2013-08-05", "close": 0.636136, "volume": 1142427.0}, {"date": "2013-08-06", "close": 0.636136, "volume": 1527432.0}, {"date": "2013-08-07", "close": 0.626424, "volume": 1924028.0}, {"date": "2013-08-08", "close": 0.626424, "volume": 2700918.0}, {"date": "2013-08-09", "close": 0.63128, "volume": 1367513.0}, {"date": "2013-08-12", "close": 0.63128, "volume": 1410457.0}, {"date": "2013-08-13", "close": 0.636136, "volume": 1751106.0}, {"date": "2013-08-14", "close": 0.636136, "volume": 1989334.0}, {"date": "2013-08-15", "close": 0.626424, "volume": 1486385.0}, {"date": "2013-08-16", "close": 0.626424, "volume": 3052064.0}, {"date": "2013-08-19", "close": 0.636136, "volume": 1228812.0}, {"date": "2013-08-20", "close": 0.63128, "volume": 1065342.0}, {"date": "2013-08-21", "close": 0.63128, "volume": 606631.0}, {"date": "2013-08-22", "close": 0.63128, "volume": 1205605.0}, {"date": "2013-08-23", "close": 0.626424, "volume": 1927199.0}, {"date": "2013-08-26", "close": 0.621568, "volume": 2461974.0}, {"date": "2013-08-27", "close": 0.611856, "volume": 2512439.0}, {"date": "2013-08-28", "close": 0.611856, "volume": 3708973.0}, {"date": "2013-08-29", "close": 0.607, "volume": 880105.0}, {"date": "2013-08-30", "close": 0.621568, "volume": 1466699.0}, {"date": "2013-09-02", "close": 0.640992, "volume": 1390006.0}, {"date": "2013-09-03", "close": 0.636136, "volume": 1505695.0}, {"date": "2013-09-04", "close": 0.626424, "volume": 1774860.0}, {"date": "2013-09-05", "close": 0.607, "volume": 1347905.0}, {"date": "2013-09-06", "close": 0.621568, "volume": 1861338.0}, {"date": "2013-09-09", "close": 0.626424, "volume": 2875421.0}, {"date": "2013-09-10", "close": 0.616712, "volume": 2287028.0}, {"date": "2013-09-11", "close": 0.616712, "volume": 1626517.0}, {"date": "2013-09-12", "close": 0.621568, "volume": 3768648.0}, {"date": "2013-09-13", "close": 0.607, "volume": 2706105.0}, {"date": "2013-09-16", "close": 0.607, "volume": 2182040.0}, {"date": "2013-09-17", "close": 0.58272, "volume": 3049578.0}, {"date": "2013-09-18", "close": 0.568152, "volume": 3885389.0}, {"date": "2013-09-19", "close": 0.568152, "volume": 5455278.0}, {"date": "2013-09-20", "close": 0.563296, "volume": 3175196.0}, {"date": "2013-09-23", "close": 0.55844, "volume": 1455423.0}, {"date": "2013-09-24", "close": 0.55844, "volume": 2943035.0}, {"date": "2013-09-25", "close": 0.55844, "volume": 2654969.0}, {"date": "2013-09-26", "close": 0.55844, "volume": 2869797.0}, {"date": "2013-09-27", "close": 0.573008, "volume": 3260931.0}, {"date": "2013-09-30", "close": 0.563296, "volume": 3238170.0}, {"date": "2013-10-01", "close": 0.548728, "volume": 2223515.0}, {"date": "2013-10-02", "close": 0.553584, "volume": 1004165.0}, {"date": "2013-10-03", "close": 0.55844, "volume": 1101968.0}, {"date": "2013-10-04", "close": 0.539016, "volume": 1498074.0}, {"date": "2013-10-07", "close": 0.53416, "volume": 2336373.0}, {"date": "2013-10-08", "close": 0.514736, "volume": 3042958.0}, {"date": "2013-10-09", "close": 0.50988, "volume": 3391989.0}, {"date": "2013-10-10", "close": 0.53416, "volume": 3657530.0}, {"date": "2013-10-11", "close": 0.573008, "volume": 7003140.0}, {"date": "2013-10-14", "close": 0.553584, "volume": 1618879.0}, {"date": "2013-10-15", "close": 0.53416, "volume": 2063069.0}, {"date": "2013-10-16", "close": 0.539016, "volume": 2250353.0}, {"date": "2013-10-17", "close": 0.553584, "volume": 1571300.0}, {"date": "2013-10-18", "close": 0.548728, "volume": 2734769.0}, {"date": "2013-10-21", "close": 0.553584, "volume": 1047634.0}, {"date": "2013-10-22", "close": 0.563296, "volume": 1819224.0}, {"date": "2013-10-23", "close": 0.543872, "volume": 1888308.0}, {"date": "2013-10-24", "close": 0.553584, "volume": 1244196.0}, {"date": "2013-10-25", "close": 0.55844, "volume": 1246685.0}, {"date": "2013-10-28", "close": 0.563296, "volume": 4492208.0}, {"date": "2013-10-29", "close": 0.553584, "volume": 3307902.0}, {"date": "2013-10-30", "close": 0.553584, "volume": 1620811.0}, {"date": "2013-10-31", "close": 0.553584, "volume": 2852213.0}, {"date": "2013-11-01", "close": 0.553584, "volume": 1435008.0}, {"date": "2013-11-04", "close": 0.553584, "volume": 1737561.0}, {"date": "2013-11-05", "close": 0.553584, "volume": 8757755.0}, {"date": "2013-11-06", "close": 0.543872, "volume": 1884477.0}, {"date": "2013-11-07", "close": 0.55844, "volume": 3603920.0}, {"date": "2013-11-08", "close": 0.563296, "volume": 1096502.0}, {"date": "2013-11-11", "close": 0.55844, "volume": 1560449.0}, {"date": "2013-11-12", "close": 0.548728, "volume": 2145752.0}, {"date": "2013-11-13", "close": 0.543872, "volume": 1740199.0}, {"date": "2013-11-14", "close": 0.55844, "volume": 2856825.0}, {"date": "2013-11-15", "close": 0.563296, "volume": 1533251.0}, {"date": "2013-11-18", "close": 0.548728, "volume": 2134147.0}, {"date": "2013-11-19", "close": 0.543872, "volume": 1917710.0}, {"date": "2013-11-20", "close": 0.548728, "volume": 1534854.0}, {"date": "2013-11-21", "close": 0.563296, "volume": 2842342.0}, {"date": "2013-11-22", "close": 0.573008, "volume": 3116704.0}, {"date": "2013-11-25", "close": 0.573008, "volume": 5056886.0}, {"date": "2013-11-26", "close": 0.563296, "volume": 3080112.0}, {"date": "2013-11-27", "close": 0.563296, "volume": 1612561.0}, {"date": "2013-11-28", "close": 0.577864, "volume": 2015978.0}, {"date": "2013-11-29", "close": 0.573008, "volume": 1278538.0}, {"date": "2013-12-02", "close": 0.563296, "volume": 3770772.0}, {"date": "2013-12-03", "close": 0.553584, "volume": 2405053.0}, {"date": "2013-12-04", "close": 0.563296, "volume": 2002453.0}, {"date": "2013-12-05", "close": 0.55844, "volume": 2356145.0}, {"date": "2013-12-06", "close": 0.55844, "volume": 1973336.0}, {"date": "2013-12-09", "close": 0.58272, "volume": 2543009.0}, {"date": "2013-12-10", "close": 0.563296, "volume": 2641181.0}, {"date": "2013-12-11", "close": 0.563296, "volume": 3059544.0}, {"date": "2013-12-12", "close": 0.577864, "volume": 3331516.0}, {"date": "2013-12-13", "close": 0.607, "volume": 3340906.0}, {"date": "2013-12-16", "close": 0.611856, "volume": 1636840.0}, {"date": "2013-12-17", "close": 0.597288, "volume": 2353235.0}, {"date": "2013-12-18", "close": 0.607, "volume": 2990493.0}, {"date": "2013-12-19", "close": 0.602144, "volume": 4344786.0}, {"date": "2013-12-20", "close": 0.616712, "volume": 4400483.0}, {"date": "2013-12-23", "close": 0.63128, "volume": 1614353.0}, {"date": "2013-12-24", "close": 0.660416, "volume": 2223214.0}, {"date": "2013-12-27", "close": 0.645848, "volume": 1258285.0}, {"date": "2013-12-30", "close": 0.650704, "volume": 532842.0}, {"date": "2013-12-31", "close": 0.63128, "volume": 1566841.0}, {"date": "2014-01-02", "close": 0.640992, "volume": 837634.0}, {"date": "2014-01-03", "close": 0.640992, "volume": 1343349.0}, {"date": "2014-01-06", "close": 0.640992, "volume": 1280648.0}, {"date": "2014-01-07", "close": 0.626424, "volume": 2335137.0}, {"date": "2014-01-08", "close": 0.63128, "volume": 2641946.0}, {"date": "2014-01-09", "close": 0.626424, "volume": 911289.0}, {"date": "2014-01-10", "close": 0.63128, "volume": 2564063.0}, {"date": "2014-01-13", "close": 0.63128, "volume": 1404235.0}, {"date": "2014-01-14", "close": 0.611856, "volume": 3229603.0}, {"date": "2014-01-15", "close": 0.597288, "volume": 1600124.0}, {"date": "2014-01-16", "close": 0.607, "volume": 2555875.0}, {"date": "2014-01-17", "close": 0.607, "volume": 1212316.0}, {"date": "2014-01-20", "close": 0.602144, "volume": 1410723.0}, {"date": "2014-01-21", "close": 0.607, "volume": 1202871.0}, {"date": "2014-01-22", "close": 0.607, "volume": 1366311.0}, {"date": "2014-01-23", "close": 0.592432, "volume": 4073966.0}, {"date": "2014-01-24", "close": 0.592432, "volume": 1422208.0}, {"date": "2014-01-28", "close": 0.587576, "volume": 2937102.0}, {"date": "2014-01-29", "close": 0.597288, "volume": 1981856.0}, {"date": "2014-01-30", "close": 0.58272, "volume": 1791170.0}, {"date": "2014-01-31", "close": 0.577864, "volume": 1517142.0}, {"date": "2014-02-03", "close": 0.573008, "volume": 1555103.0}, {"date": "2014-02-04", "close": 0.55844, "volume": 2594178.0}, {"date": "2014-02-05", "close": 0.543872, "volume": 3126949.0}, {"date": "2014-02-06", "close": 0.563296, "volume": 1973868.0}, {"date": "2014-02-07", "close": 0.577864, "volume": 1457208.0}, {"date": "2014-02-10", "close": 0.58272, "volume": 1609255.0}, {"date": "2014-02-11", "close": 0.592432, "volume": 2000570.0}, {"date": "2014-02-12", "close": 0.592432, "volume": 1426750.0}, {"date": "2014-02-13", "close": 0.607, "volume": 1034710.0}, {"date": "2014-02-14", "close": 0.616712, "volume": 1289991.0}, {"date": "2014-02-17", "close": 0.616712, "volume": 1705545.0}, {"date": "2014-02-18", "close": 0.607, "volume": 1986872.0}, {"date": "2014-02-19", "close": 0.621568, "volume": 2827994.0}, {"date": "2014-02-20", "close": 0.63128, "volume": 2036362.0}, {"date": "2014-02-21", "close": 0.63128, "volume": 911280.0}, {"date": "2014-02-24", "close": 0.636136, "volume": 1139508.0}, {"date": "2014-02-25", "close": 0.636136, "volume": 1351209.0}, {"date": "2014-02-26", "close": 0.645848, "volume": 1234516.0}, {"date": "2014-02-27", "close": 0.616712, "volume": 1957534.0}, {"date": "2014-02-28", "close": 0.616712, "volume": 2876324.0}, {"date": "2014-03-03", "close": 0.621568, "volume": 2823552.0}, {"date": "2014-03-04", "close": 0.626424, "volume": 1811400.0}, {"date": "2014-03-05", "close": 0.636136, "volume": 3427580.0}, {"date": "2014-03-06", "close": 0.636136, "volume": 1548474.0}, {"date": "2014-03-07", "close": 0.650704, "volume": 1439595.0}, {"date": "2014-03-10", "close": 0.65556, "volume": 1926517.0}, {"date": "2014-03-11", "close": 0.636136, "volume": 3297580.0}, {"date": "2014-03-12", "close": 0.63128, "volume": 2981796.0}, {"date": "2014-03-13", "close": 0.621568, "volume": 4374868.0}, {"date": "2014-03-14", "close": 0.621568, "volume": 3712392.0}, {"date": "2014-03-17", "close": 0.621568, "volume": 2959639.0}, {"date": "2014-03-18", "close": 0.645848, "volume": 2987453.0}, {"date": "2014-03-19", "close": 0.621568, "volume": 2922851.0}, {"date": "2014-03-20", "close": 0.597288, "volume": 6292990.0}, {"date": "2014-03-21", "close": 0.607, "volume": 4070252.0}, {"date": "2014-03-24", "close": 0.597288, "volume": 3135113.0}, {"date": "2014-03-25", "close": 0.592432, "volume": 2688155.0}, {"date": "2014-03-26", "close": 0.611856, "volume": 4087322.0}, {"date": "2014-03-27", "close": 0.621568, "volume": 5597609.0}, {"date": "2014-03-28", "close": 0.650704, "volume": 3384299.0}, {"date": "2014-03-31", "close": 0.645848, "volume": 2888423.0}, {"date": "2014-04-01", "close": 0.65556, "volume": 3951171.0}, {"date": "2014-04-02", "close": 0.674984, "volume": 5037121.0}, {"date": "2014-04-03", "close": 0.660416, "volume": 3968736.0}, {"date": "2014-04-04", "close": 0.674984, "volume": 2688360.0}, {"date": "2014-04-07", "close": 0.670128, "volume": 1972185.0}, {"date": "2014-04-08", "close": 0.665272, "volume": 3118213.0}, {"date": "2014-04-09", "close": 0.65556, "volume": 6862282.0}, {"date": "2014-04-10", "close": 0.674984, "volume": 4272426.0}, {"date": "2014-04-11", "close": 0.684696, "volume": 5151949.0}, {"date": "2014-04-14", "close": 0.70412, "volume": 8398928.0}, {"date": "2014-04-15", "close": 0.70412, "volume": 6385969.0}, {"date": "2014-04-16", "close": 0.70412, "volume": 10252900.0}, {"date": "2014-04-17", "close": 0.713832, "volume": 8114342.0}, {"date": "2014-04-22", "close": 0.699264, "volume": 2762889.0}, {"date": "2014-04-23", "close": 0.708976, "volume": 2938257.0}, {"date": "2014-04-24", "close": 0.70412, "volume": 3378822.0}, {"date": "2014-04-28", "close": 0.699264, "volume": 4701953.0}, {"date": "2014-04-29", "close": 0.699264, "volume": 3959258.0}, {"date": "2014-04-30", "close": 0.70412, "volume": 3126333.0}, {"date": "2014-05-01", "close": 0.689552, "volume": 2446305.0}, {"date": "2014-05-02", "close": 0.70412, "volume": 3023380.0}, {"date": "2014-05-05", "close": 0.694408, "volume": 3582665.0}, {"date": "2014-05-06", "close": 0.699264, "volume": 3613442.0}, {"date": "2014-05-07", "close": 0.694408, "volume": 2711494.0}, {"date": "2014-05-08", "close": 0.699264, "volume": 3444664.0}, {"date": "2014-05-09", "close": 0.699264, "volume": 2755910.0}, {"date": "2014-05-12", "close": 0.694408, "volume": 1113256.0}, {"date": "2014-05-13", "close": 0.684696, "volume": 3006416.0}, {"date": "2014-05-14", "close": 0.67984, "volume": 2896604.0}, {"date": "2014-05-15", "close": 0.67984, "volume": 3539495.0}, {"date": "2014-05-16", "close": 0.674984, "volume": 2476596.0}, {"date": "2014-05-19", "close": 0.660416, "volume": 5405218.0}, {"date": "2014-05-20", "close": 0.65556, "volume": 2432029.0}, {"date": "2014-05-21", "close": 0.660416, "volume": 7403192.0}, {"date": "2014-05-22", "close": 0.665272, "volume": 3704206.0}, {"date": "2014-05-23", "close": 0.660416, "volume": 2904896.0}, {"date": "2014-05-26", "close": 0.665272, "volume": 1237251.0}, {"date": "2014-05-27", "close": 0.665272, "volume": 947600.0}, {"date": "2014-05-28", "close": 0.699264, "volume": 2634819.0}, {"date": "2014-05-29", "close": 0.689552, "volume": 2735874.0}, {"date": "2014-05-30", "close": 0.689552, "volume": 6957475.0}, {"date": "2014-06-02", "close": 0.708976, "volume": 2872133.0}, {"date": "2014-06-03", "close": 0.684696, "volume": 1654668.0}, {"date": "2014-06-04", "close": 0.699264, "volume": 3251016.0}, {"date": "2014-06-05", "close": 0.67984, "volume": 1698869.0}, {"date": "2014-06-06", "close": 0.684696, "volume": 5041012.0}, {"date": "2014-06-10", "close": 0.694408, "volume": 1532753.0}, {"date": "2014-06-11", "close": 0.699264, "volume": 1805054.0}, {"date": "2014-06-12", "close": 0.694408, "volume": 2418517.0}, {"date": "2014-06-13", "close": 0.689552, "volume": 3175117.0}, {"date": "2014-06-16", "close": 0.70412, "volume": 3908176.0}, {"date": "2014-06-17", "close": 0.699264, "volume": 4134591.0}, {"date": "2014-06-18", "close": 0.689552, "volume": 2223642.0}, {"date": "2014-06-19", "close": 0.70412, "volume": 4657486.0}, {"date": "2014-06-20", "close": 0.7284, "volume": 4194539.0}, {"date": "2014-06-23", "close": 0.747824, "volume": 2935735.0}, {"date": "2014-06-24", "close": 0.757536, "volume": 3780167.0}, {"date": "2014-06-25", "close": 0.742968, "volume": 3756242.0}, {"date": "2014-06-26", "close": 0.757536, "volume": 2761578.0}, {"date": "2014-06-27", "close": 0.747824, "volume": 1981031.0}, {"date": "2014-06-30", "close": 0.708976, "volume": 5833778.0}, {"date": "2014-07-01", "close": 0.713832, "volume": 1851269.0}, {"date": "2014-07-02", "close": 0.718688, "volume": 1590492.0}, {"date": "2014-07-03", "close": 0.7284, "volume": 1770889.0}, {"date": "2014-07-04", "close": 0.718688, "volume": 2253613.0}, {"date": "2014-07-07", "close": 0.7284, "volume": 1643379.0}, {"date": "2014-07-08", "close": 0.738112, "volume": 1204698.0}, {"date": "2014-07-09", "close": 0.723544, "volume": 1013922.0}, {"date": "2014-07-10", "close": 0.7284, "volume": 1139508.0}, {"date": "2014-07-11", "close": 0.733256, "volume": 639839.0}, {"date": "2014-07-14", "close": 0.738112, "volume": 1674988.0}, {"date": "2014-07-15", "close": 0.75268, "volume": 2023293.0}, {"date": "2014-07-16", "close": 0.75268, "volume": 1629294.0}, {"date": "2014-07-17", "close": 0.747824, "volume": 3466526.0}, {"date": "2014-07-18", "close": 0.742968, "volume": 1843572.0}, {"date": "2014-07-21", "close": 0.75268, "volume": 1247149.0}, {"date": "2014-07-22", "close": 0.733256, "volume": 2000143.0}, {"date": "2014-07-23", "close": 0.75268, "volume": 2310120.0}, {"date": "2014-07-24", "close": 0.75268, "volume": 903298.0}, {"date": "2014-07-25", "close": 0.747824, "volume": 1127952.0}, {"date": "2014-07-28", "close": 0.738112, "volume": 1153414.0}, {"date": "2014-07-29", "close": 0.75268, "volume": 774612.0}, {"date": "2014-07-30", "close": 0.75268, "volume": 1032531.0}, {"date": "2014-07-31", "close": 0.762392, "volume": 1322817.0}, {"date": "2014-08-01", "close": 0.742968, "volume": 803847.0}, {"date": "2014-08-04", "close": 0.7284, "volume": 1529871.0}, {"date": "2014-08-05", "close": 0.723544, "volume": 1174860.0}, {"date": "2014-08-06", "close": 0.723544, "volume": 1037396.0}, {"date": "2014-08-07", "close": 0.7284, "volume": 1511205.0}, {"date": "2014-08-08", "close": 0.723544, "volume": 1997315.0}, {"date": "2014-08-11", "close": 0.718688, "volume": 1310509.0}, {"date": "2014-08-12", "close": 0.738112, "volume": 1821422.0}, {"date": "2014-08-13", "close": 0.742968, "volume": 1782461.0}, {"date": "2014-08-14", "close": 0.757536, "volume": 974403.0}, {"date": "2014-08-15", "close": 0.77696, "volume": 1711026.0}, {"date": "2014-08-18", "close": 0.786672, "volume": 2333355.0}, {"date": "2014-08-19", "close": 0.806096, "volume": 1948516.0}, {"date": "2014-08-20", "close": 0.786672, "volume": 1686824.0}, {"date": "2014-08-21", "close": 0.796384, "volume": 6172727.0}, {"date": "2014-08-22", "close": 0.791528, "volume": 1007001.0}, {"date": "2014-08-25", "close": 0.786672, "volume": 807864.0}, {"date": "2014-08-26", "close": 0.786672, "volume": 4999306.0}, {"date": "2014-08-27", "close": 0.786672, "volume": 1011862.0}, {"date": "2014-08-28", "close": 0.796384, "volume": 1814320.0}, {"date": "2014-08-29", "close": 0.80124, "volume": 1322038.0}, {"date": "2014-09-01", "close": 0.806096, "volume": 1267166.0}, {"date": "2014-09-02", "close": 0.806096, "volume": 523066.0}, {"date": "2014-09-03", "close": 0.80124, "volume": 3466763.0}, {"date": "2014-09-04", "close": 0.820664, "volume": 1318629.0}, {"date": "2014-09-05", "close": 0.820664, "volume": 910565.0}, {"date": "2014-09-08", "close": 0.80124, "volume": 2051326.0}, {"date": "2014-09-09", "close": 0.815808, "volume": 1673822.0}, {"date": "2014-09-10", "close": 0.806096, "volume": 1861324.0}, {"date": "2014-09-11", "close": 0.767248, "volume": 3085564.0}, {"date": "2014-09-12", "close": 0.781816, "volume": 3052306.0}, {"date": "2014-09-15", "close": 0.77696, "volume": 4939459.0}, {"date": "2014-09-16", "close": 0.767248, "volume": 2033581.0}, {"date": "2014-09-17", "close": 0.757536, "volume": 2187780.0}, {"date": "2014-09-18", "close": 0.767248, "volume": 2725991.0}, {"date": "2014-09-19", "close": 0.772104, "volume": 1338769.0}, {"date": "2014-09-22", "close": 0.77696, "volume": 2611070.0}, {"date": "2014-09-23", "close": 0.781816, "volume": 2046077.0}, {"date": "2014-09-24", "close": 0.77696, "volume": 1855641.0}, {"date": "2014-09-25", "close": 0.772104, "volume": 2114349.0}, {"date": "2014-09-26", "close": 0.767248, "volume": 1593169.0}, {"date": "2014-09-29", "close": 0.762392, "volume": 1775401.0}, {"date": "2014-09-30", "close": 0.767248, "volume": 2277578.0}, {"date": "2014-10-01", "close": 0.757536, "volume": 2890111.0}, {"date": "2014-10-02", "close": 0.77696, "volume": 2435309.0}, {"date": "2014-10-03", "close": 0.77696, "volume": 2752327.0}, {"date": "2014-10-06", "close": 0.772104, "volume": 694611.0}, {"date": "2014-10-07", "close": 0.757536, "volume": 2754762.0}, {"date": "2014-10-08", "close": 0.757536, "volume": 2098727.0}, {"date": "2014-10-09", "close": 0.757536, "volume": 1691913.0}, {"date": "2014-10-10", "close": 0.75268, "volume": 3557880.0}, {"date": "2014-10-13", "close": 0.723544, "volume": 2092674.0}, {"date": "2014-10-14", "close": 0.747824, "volume": 2936263.0}, {"date": "2014-10-15", "close": 0.738112, "volume": 2566535.0}, {"date": "2014-10-16", "close": 0.708976, "volume": 3680666.0}, {"date": "2014-10-17", "close": 0.718688, "volume": 2876619.0}, {"date": "2014-10-20", "close": 0.747824, "volume": 2026405.0}, {"date": "2014-10-21", "close": 0.7284, "volume": 2385364.0}, {"date": "2014-10-22", "close": 0.742968, "volume": 2963414.0}, {"date": "2014-10-23", "close": 0.742968, "volume": 2113792.0}, {"date": "2014-10-24", "close": 0.75268, "volume": 2466796.0}, {"date": "2014-10-27", "close": 0.757536, "volume": 2008624.0}, {"date": "2014-10-28", "close": 0.762392, "volume": 2820585.0}, {"date": "2014-10-29", "close": 0.772104, "volume": 2192192.0}, {"date": "2014-10-30", "close": 0.767248, "volume": 5732741.0}, {"date": "2014-10-31", "close": 0.75268, "volume": 5901847.0}, {"date": "2014-11-03", "close": 0.762392, "volume": 1366390.0}, {"date": "2014-11-04", "close": 0.762392, "volume": 1613625.0}, {"date": "2014-11-05", "close": 0.747824, "volume": 1346810.0}, {"date": "2014-11-06", "close": 0.742968, "volume": 2668021.0}, {"date": "2014-11-07", "close": 0.757536, "volume": 2365128.0}, {"date": "2014-11-10", "close": 0.757536, "volume": 1322985.0}, {"date": "2014-11-11", "close": 0.742968, "volume": 2496169.0}, {"date": "2014-11-12", "close": 0.733256, "volume": 2240206.0}, {"date": "2014-11-13", "close": 0.733256, "volume": 1671611.0}, {"date": "2014-11-14", "close": 0.742968, "volume": 2276202.0}, {"date": "2014-11-17", "close": 0.747824, "volume": 1893859.0}, {"date": "2014-11-18", "close": 0.7284, "volume": 1265106.0}, {"date": "2014-11-19", "close": 0.75268, "volume": 2272543.0}, {"date": "2014-11-20", "close": 0.738112, "volume": 2237955.0}, {"date": "2014-11-21", "close": 0.7284, "volume": 2168561.0}, {"date": "2014-11-24", "close": 0.733256, "volume": 1905554.0}, {"date": "2014-11-25", "close": 0.718688, "volume": 4049765.0}, {"date": "2014-11-26", "close": 0.733256, "volume": 3161899.0}, {"date": "2014-11-27", "close": 0.7284, "volume": 3293412.0}, {"date": "2014-11-28", "close": 0.713832, "volume": 1791422.0}, {"date": "2014-12-01", "close": 0.708976, "volume": 1891025.0}, {"date": "2014-12-02", "close": 0.708976, "volume": 1936648.0}, {"date": "2014-12-03", "close": 0.708976, "volume": 886174.0}, {"date": "2014-12-04", "close": 0.718688, "volume": 1394731.0}, {"date": "2014-12-05", "close": 0.708976, "volume": 827680.0}, {"date": "2014-12-08", "close": 0.718688, "volume": 2156280.0}, {"date": "2014-12-09", "close": 0.708976, "volume": 1842785.0}, {"date": "2014-12-10", "close": 0.70412, "volume": 1472901.0}, {"date": "2014-12-11", "close": 0.713832, "volume": 2751969.0}, {"date": "2014-12-12", "close": 0.718688, "volume": 2606176.0}, {"date": "2014-12-15", "close": 0.708976, "volume": 1891078.0}, {"date": "2014-12-16", "close": 0.699264, "volume": 2002746.0}, {"date": "2014-12-17", "close": 0.713832, "volume": 2938259.0}, {"date": "2014-12-18", "close": 0.694408, "volume": 4662936.0}, {"date": "2014-12-19", "close": 0.713832, "volume": 2423084.0}, {"date": "2014-12-22", "close": 0.733256, "volume": 1868919.0}, {"date": "2014-12-23", "close": 0.7284, "volume": 2440035.0}, {"date": "2014-12-24", "close": 0.70412, "volume": 2149504.0}, {"date": "2014-12-29", "close": 0.7284, "volume": 813629.0}, {"date": "2014-12-30", "close": 0.713832, "volume": 813903.0}, {"date": "2014-12-31", "close": 0.718688, "volume": 675929.0}, {"date": "2015-01-02", "close": 0.733256, "volume": 601635.0}, {"date": "2015-01-05", "close": 0.747824, "volume": 1312957.0}, {"date": "2015-01-06", "close": 0.738112, "volume": 1990971.0}, {"date": "2015-01-07", "close": 0.742968, "volume": 1334639.0}, {"date": "2015-01-08", "close": 0.708976, "volume": 1673445.0}, {"date": "2015-01-09", "close": 0.738112, "volume": 3460916.0}, {"date": "2015-01-12", "close": 0.7284, "volume": 416048.0}, {"date": "2015-01-13", "close": 0.718688, "volume": 1667035.0}, {"date": "2015-01-14", "close": 0.7284, "volume": 1638971.0}, {"date": "2015-01-15", "close": 0.742968, "volume": 2793717.0}, {"date": "2015-01-16", "close": 0.742968, "volume": 1749621.0}, {"date": "2015-01-19", "close": 0.742968, "volume": 685033.0}, {"date": "2015-01-20", "close": 0.747824, "volume": 1053545.0}, {"date": "2015-01-21", "close": 0.747824, "volume": 926149.0}, {"date": "2015-01-22", "close": 0.757536, "volume": 731018.0}, {"date": "2015-01-23", "close": 0.762392, "volume": 1022514.0}, {"date": "2015-01-27", "close": 0.77696, "volume": 1798344.0}, {"date": "2015-01-28", "close": 0.781816, "volume": 1291508.0}, {"date": "2015-01-29", "close": 0.77696, "volume": 862901.0}, {"date": "2015-01-30", "close": 0.77696, "volume": 1571268.0}, {"date": "2015-02-02", "close": 0.796384, "volume": 1306016.0}, {"date": "2015-02-03", "close": 0.757536, "volume": 2376089.0}, {"date": "2015-02-04", "close": 0.762392, "volume": 1390711.0}, {"date": "2015-02-05", "close": 0.77696, "volume": 1297325.0}, {"date": "2015-02-06", "close": 0.796384, "volume": 2509595.0}, {"date": "2015-02-09", "close": 0.796384, "volume": 1179765.0}, {"date": "2015-02-10", "close": 0.806096, "volume": 2034265.0}, {"date": "2015-02-11", "close": 0.820664, "volume": 1287636.0}, {"date": "2015-02-12", "close": 0.840088, "volume": 4602793.0}, {"date": "2015-02-13", "close": 0.8498, "volume": 3817338.0}, {"date": "2015-02-16", "close": 0.864368, "volume": 2173823.0}, {"date": "2015-02-17", "close": 0.859512, "volume": 1842107.0}, {"date": "2015-02-18", "close": 0.864368, "volume": 1527434.0}, {"date": "2015-02-19", "close": 0.869224, "volume": 1775942.0}, {"date": "2015-02-20", "close": 0.883792, "volume": 1355908.0}, {"date": "2015-02-23", "close": 0.883792, "volume": 713712.0}, {"date": "2015-02-24", "close": 0.878936, "volume": 1666308.0}, {"date": "2015-02-25", "close": 0.893504, "volume": 2988029.0}, {"date": "2015-02-26", "close": 0.89836, "volume": 1380424.0}, {"date": "2015-02-27", "close": 0.888648, "volume": 2168500.0}, {"date": "2015-03-02", "close": 0.903216, "volume": 1700284.0}, {"date": "2015-03-03", "close": 0.912928, "volume": 1791768.0}, {"date": "2015-03-04", "close": 0.94692, "volume": 4373319.0}, {"date": "2015-03-05", "close": 0.917784, "volume": 1461454.0}, {"date": "2015-03-06", "close": 0.912928, "volume": 1837777.0}, {"date": "2015-03-09", "close": 0.888648, "volume": 2012960.0}, {"date": "2015-03-10", "close": 0.912928, "volume": 2749322.0}, {"date": "2015-03-11", "close": 0.908072, "volume": 1846642.0}, {"date": "2015-03-12", "close": 0.89836, "volume": 1073586.0}, {"date": "2015-03-13", "close": 0.878936, "volume": 1644351.0}, {"date": "2015-03-16", "close": 0.864368, "volume": 3496020.0}, {"date": "2015-03-17", "close": 0.8498, "volume": 2860410.0}, {"date": "2015-03-18", "close": 0.835232, "volume": 3618252.0}, {"date": "2015-03-19", "close": 0.912928, "volume": 8108424.0}, {"date": "2015-03-20", "close": 0.917784, "volume": 7667449.0}, {"date": "2015-03-23", "close": 0.927496, "volume": 3271056.0}, {"date": "2015-03-24", "close": 0.961488, "volume": 4674381.0}, {"date": "2015-03-25", "close": 0.937208, "volume": 5979077.0}, {"date": "2015-03-26", "close": 0.893504, "volume": 3555184.0}, {"date": "2015-03-27", "close": 0.893504, "volume": 2281626.0}, {"date": "2015-03-30", "close": 0.878936, "volume": 4380762.0}, {"date": "2015-03-31", "close": 0.864368, "volume": 2528188.0}, {"date": "2015-04-01", "close": 0.844944, "volume": 1810343.0}, {"date": "2015-04-02", "close": 0.869224, "volume": 2550178.0}, {"date": "2015-04-07", "close": 0.854656, "volume": 1629665.0}, {"date": "2015-04-08", "close": 0.854656, "volume": 2057105.0}, {"date": "2015-04-09", "close": 0.82552, "volume": 2093301.0}, {"date": "2015-04-10", "close": 0.830376, "volume": 2258222.0}, {"date": "2015-04-13", "close": 0.830376, "volume": 1538205.0}, {"date": "2015-04-14", "close": 0.835232, "volume": 2284629.0}, {"date": "2015-04-15", "close": 0.810952, "volume": 2891186.0}, {"date": "2015-04-16", "close": 0.830376, "volume": 1448575.0}, {"date": "2015-04-17", "close": 0.806096, "volume": 1852291.0}, {"date": "2015-04-20", "close": 0.820664, "volume": 1379223.0}, {"date": "2015-04-21", "close": 0.835232, "volume": 1421620.0}, {"date": "2015-04-22", "close": 0.830376, "volume": 923477.0}, {"date": "2015-04-23", "close": 0.820664, "volume": 828705.0}, {"date": "2015-04-24", "close": 0.844944, "volume": 1499970.0}, {"date": "2015-04-27", "close": 0.815808, "volume": 2145095.0}, {"date": "2015-04-28", "close": 0.8498, "volume": 1629481.0}, {"date": "2015-04-29", "close": 0.854656, "volume": 3404875.0}, {"date": "2015-04-30", "close": 0.844944, "volume": 5108130.0}, {"date": "2015-05-01", "close": 0.835232, "volume": 1156980.0}, {"date": "2015-05-04", "close": 0.844944, "volume": 952607.0}, {"date": "2015-05-05", "close": 0.854656, "volume": 2240018.0}, {"date": "2015-05-06", "close": 0.835232, "volume": 4524772.0}, {"date": "2015-05-07", "close": 0.815808, "volume": 3579524.0}, {"date": "2015-05-08", "close": 0.806096, "volume": 2146604.0}, {"date": "2015-05-11", "close": 0.786672, "volume": 2417974.0}, {"date": "2015-05-12", "close": 0.796384, "volume": 1643642.0}, {"date": "2015-05-13", "close": 0.82552, "volume": 2211683.0}, {"date": "2015-05-14", "close": 0.82552, "volume": 2221585.0}, {"date": "2015-05-15", "close": 0.830376, "volume": 911842.0}, {"date": "2015-05-18", "close": 0.82552, "volume": 688514.0}, {"date": "2015-05-19", "close": 0.820664, "volume": 2188841.0}, {"date": "2015-05-20", "close": 0.810952, "volume": 2470596.0}, {"date": "2015-05-21", "close": 0.820664, "volume": 1673023.0}, {"date": "2015-05-22", "close": 0.835232, "volume": 787422.0}, {"date": "2015-05-25", "close": 0.840088, "volume": 1685848.0}, {"date": "2015-05-26", "close": 0.8498, "volume": 1169272.0}, {"date": "2015-05-27", "close": 0.840088, "volume": 1461570.0}, {"date": "2015-05-28", "close": 0.844944, "volume": 956269.0}, {"date": "2015-05-29", "close": 0.844944, "volume": 2030707.0}, {"date": "2015-06-01", "close": 0.815808, "volume": 1836990.0}, {"date": "2015-06-02", "close": 0.80124, "volume": 1536917.0}, {"date": "2015-06-03", "close": 0.815808, "volume": 2602990.0}, {"date": "2015-06-04", "close": 0.786672, "volume": 3264734.0}, {"date": "2015-06-05", "close": 0.786672, "volume": 3551182.0}, {"date": "2015-06-09", "close": 0.791528, "volume": 2373223.0}, {"date": "2015-06-10", "close": 0.786672, "volume": 1592737.0}, {"date": "2015-06-11", "close": 0.791528, "volume": 1210194.0}, {"date": "2015-06-12", "close": 0.786672, "volume": 1050152.0}, {"date": "2015-06-15", "close": 0.772104, "volume": 1619308.0}, {"date": "2015-06-16", "close": 0.747824, "volume": 1924939.0}, {"date": "2015-06-17", "close": 0.757536, "volume": 2725984.0}, {"date": "2015-06-18", "close": 0.723544, "volume": 4080036.0}, {"date": "2015-06-19", "close": 0.723544, "volume": 7314968.0}, {"date": "2015-06-22", "close": 0.742968, "volume": 2209669.0}, {"date": "2015-06-23", "close": 0.762392, "volume": 1880320.0}, {"date": "2015-06-24", "close": 0.772104, "volume": 2000167.0}, {"date": "2015-06-25", "close": 0.767248, "volume": 1054551.0}, {"date": "2015-06-26", "close": 0.767248, "volume": 2866920.0}, {"date": "2015-06-29", "close": 0.738112, "volume": 2549268.0}, {"date": "2015-06-30", "close": 0.747824, "volume": 2253824.0}, {"date": "2015-07-01", "close": 0.757536, "volume": 908952.0}, {"date": "2015-07-02", "close": 0.742968, "volume": 2148806.0}, {"date": "2015-07-03", "close": 0.733256, "volume": 1245705.0}, {"date": "2015-07-06", "close": 0.747824, "volume": 1617232.0}, {"date": "2015-07-07", "close": 0.75268, "volume": 1771164.0}, {"date": "2015-07-08", "close": 0.733256, "volume": 1711994.0}, {"date": "2015-07-09", "close": 0.75268, "volume": 1176482.0}, {"date": "2015-07-10", "close": 0.733256, "volume": 1801007.0}, {"date": "2015-07-13", "close": 0.723544, "volume": 986244.0}, {"date": "2015-07-14", "close": 0.747824, "volume": 1344290.0}, {"date": "2015-07-15", "close": 0.742968, "volume": 2267921.0}, {"date": "2015-07-16", "close": 0.75268, "volume": 851931.0}, {"date": "2015-07-17", "close": 0.786672, "volume": 4420919.0}, {"date": "2015-07-20", "close": 0.796384, "volume": 2424435.0}, {"date": "2015-07-21", "close": 0.810952, "volume": 1098540.0}, {"date": "2015-07-22", "close": 0.796384, "volume": 1396332.0}, {"date": "2015-07-23", "close": 0.810952, "volume": 884029.0}, {"date": "2015-07-24", "close": 0.796384, "volume": 789150.0}, {"date": "2015-07-27", "close": 0.796384, "volume": 647781.0}, {"date": "2015-07-28", "close": 0.786672, "volume": 2118811.0}, {"date": "2015-07-29", "close": 0.810952, "volume": 2013152.0}, {"date": "2015-07-30", "close": 0.859512, "volume": 3305905.0}, {"date": "2015-07-31", "close": 0.844944, "volume": 1917195.0}, {"date": "2015-08-03", "close": 0.864368, "volume": 1224900.0}, {"date": "2015-08-04", "close": 0.932352, "volume": 3785344.0}, {"date": "2015-08-05", "close": 0.87408, "volume": 4028647.0}, {"date": "2015-08-06", "close": 0.8498, "volume": 2170517.0}, {"date": "2015-08-07", "close": 0.840088, "volume": 1352932.0}, {"date": "2015-08-10", "close": 0.8498, "volume": 1355359.0}, {"date": "2015-08-11", "close": 0.830376, "volume": 1176661.0}, {"date": "2015-08-12", "close": 0.796384, "volume": 2780232.0}, {"date": "2015-08-13", "close": 0.796384, "volume": 2079833.0}, {"date": "2015-08-14", "close": 0.786672, "volume": 2083547.0}, {"date": "2015-08-17", "close": 0.796384, "volume": 1412323.0}, {"date": "2015-08-18", "close": 0.815808, "volume": 1328121.0}, {"date": "2015-08-19", "close": 0.791528, "volume": 1829853.0}, {"date": "2015-08-20", "close": 0.762392, "volume": 2795961.0}, {"date": "2015-08-21", "close": 0.7284, "volume": 4864281.0}, {"date": "2015-08-24", "close": 0.762392, "volume": 3736864.0}, {"date": "2015-08-25", "close": 0.742968, "volume": 5974209.0}, {"date": "2015-08-26", "close": 0.738112, "volume": 2846462.0}, {"date": "2015-08-27", "close": 0.781816, "volume": 1793042.0}, {"date": "2015-08-28", "close": 0.77696, "volume": 1539237.0}, {"date": "2015-08-31", "close": 0.781816, "volume": 1450424.0}, {"date": "2015-09-01", "close": 0.767248, "volume": 2039070.0}, {"date": "2015-09-02", "close": 0.762392, "volume": 1211699.0}, {"date": "2015-09-03", "close": 0.7284, "volume": 1094545.0}, {"date": "2015-09-04", "close": 0.723544, "volume": 2330994.0}, {"date": "2015-09-07", "close": 0.7284, "volume": 677458.0}, {"date": "2015-09-08", "close": 0.718688, "volume": 1439035.0}, {"date": "2015-09-09", "close": 0.738112, "volume": 3007962.0}, {"date": "2015-09-10", "close": 0.708976, "volume": 3159801.0}, {"date": "2015-09-11", "close": 0.708976, "volume": 3313819.0}, {"date": "2015-09-14", "close": 0.723544, "volume": 2439133.0}, {"date": "2015-09-15", "close": 0.7284, "volume": 2364327.0}, {"date": "2015-09-16", "close": 0.747824, "volume": 3340544.0}, {"date": "2015-09-17", "close": 0.75268, "volume": 3657209.0}, {"date": "2015-09-18", "close": 0.762392, "volume": 5010627.0}, {"date": "2015-09-21", "close": 0.733256, "volume": 1729674.0}, {"date": "2015-09-22", "close": 0.738112, "volume": 1606237.0}, {"date": "2015-09-23", "close": 0.713832, "volume": 2107074.0}, {"date": "2015-09-24", "close": 0.718688, "volume": 1869550.0}, {"date": "2015-09-25", "close": 0.713832, "volume": 3285446.0}, {"date": "2015-09-28", "close": 0.7284, "volume": 1796203.0}, {"date": "2015-09-29", "close": 0.708976, "volume": 2669311.0}, {"date": "2015-09-30", "close": 0.723544, "volume": 2002091.0}, {"date": "2015-10-01", "close": 0.7284, "volume": 2105266.0}, {"date": "2015-10-02", "close": 0.713832, "volume": 2369851.0}, {"date": "2015-10-05", "close": 0.7284, "volume": 695714.0}, {"date": "2015-10-06", "close": 0.738112, "volume": 1992829.0}, {"date": "2015-10-07", "close": 0.75268, "volume": 1326595.0}, {"date": "2015-10-08", "close": 0.75268, "volume": 1571120.0}, {"date": "2015-10-09", "close": 0.77696, "volume": 1724147.0}, {"date": "2015-10-12", "close": 0.747824, "volume": 3781699.0}, {"date": "2015-10-13", "close": 0.747824, "volume": 1412885.0}, {"date": "2015-10-14", "close": 0.747824, "volume": 944994.0}, {"date": "2015-10-15", "close": 0.75268, "volume": 713841.0}, {"date": "2015-10-16", "close": 0.772104, "volume": 2277377.0}, {"date": "2015-10-19", "close": 0.762392, "volume": 938823.0}, {"date": "2015-10-20", "close": 0.757536, "volume": 1665293.0}, {"date": "2015-10-21", "close": 0.75268, "volume": 1595345.0}, {"date": "2015-10-22", "close": 0.75268, "volume": 521839.0}, {"date": "2015-10-23", "close": 0.767248, "volume": 1107001.0}, {"date": "2015-10-26", "close": 0.772104, "volume": 1138138.0}, {"date": "2015-10-27", "close": 0.781816, "volume": 771593.0}, {"date": "2015-10-28", "close": 0.786672, "volume": 791142.0}, {"date": "2015-10-29", "close": 0.806096, "volume": 1483326.0}, {"date": "2015-10-30", "close": 0.815808, "volume": 2494020.0}, {"date": "2015-11-02", "close": 0.77696, "volume": 1165243.0}, {"date": "2015-11-03", "close": 0.806096, "volume": 1339249.0}, {"date": "2015-11-04", "close": 0.796384, "volume": 1121917.0}, {"date": "2015-11-05", "close": 0.772104, "volume": 1057981.0}, {"date": "2015-11-06", "close": 0.77696, "volume": 1274239.0}, {"date": "2015-11-09", "close": 0.762392, "volume": 1495230.0}, {"date": "2015-11-10", "close": 0.733256, "volume": 2096531.0}, {"date": "2015-11-11", "close": 0.747824, "volume": 1146375.0}, {"date": "2015-11-12", "close": 0.772104, "volume": 1705438.0}, {"date": "2015-11-13", "close": 0.77696, "volume": 2247005.0}, {"date": "2015-11-16", "close": 0.757536, "volume": 2002932.0}, {"date": "2015-11-17", "close": 0.75268, "volume": 2258510.0}, {"date": "2015-11-18", "close": 0.772104, "volume": 1217384.0}, {"date": "2015-11-19", "close": 0.791528, "volume": 2339812.0}, {"date": "2015-11-20", "close": 0.796384, "volume": 2380733.0}, {"date": "2015-11-23", "close": 0.830376, "volume": 1845877.0}, {"date": "2015-11-24", "close": 0.815808, "volume": 1933958.0}, {"date": "2015-11-25", "close": 0.820664, "volume": 1948834.0}, {"date": "2015-11-26", "close": 0.820664, "volume": 2136142.0}, {"date": "2015-11-27", "close": 0.815808, "volume": 1733311.0}, {"date": "2015-11-30", "close": 0.844944, "volume": 2383658.0}, {"date": "2015-12-01", "close": 0.820664, "volume": 1985600.0}, {"date": "2015-12-02", "close": 0.815808, "volume": 2129952.0}, {"date": "2015-12-03", "close": 0.796384, "volume": 1643318.0}, {"date": "2015-12-04", "close": 0.767248, "volume": 1989095.0}, {"date": "2015-12-07", "close": 0.77696, "volume": 1895530.0}, {"date": "2015-12-08", "close": 0.77696, "volume": 1669203.0}, {"date": "2015-12-09", "close": 0.786672, "volume": 2085941.0}, {"date": "2015-12-10", "close": 0.772104, "volume": 1172504.0}, {"date": "2015-12-11", "close": 0.762392, "volume": 1196481.0}, {"date": "2015-12-14", "close": 0.757536, "volume": 1226562.0}, {"date": "2015-12-15", "close": 0.762392, "volume": 1458146.0}, {"date": "2015-12-16", "close": 0.767248, "volume": 1440647.0}, {"date": "2015-12-17", "close": 0.80124, "volume": 3566333.0}, {"date": "2015-12-18", "close": 0.815808, "volume": 4439609.0}, {"date": "2015-12-21", "close": 0.772104, "volume": 2166938.0}, {"date": "2015-12-22", "close": 0.786672, "volume": 1370932.0}, {"date": "2015-12-23", "close": 0.781816, "volume": 1086176.0}, {"date": "2015-12-24", "close": 0.786672, "volume": 515143.0}, {"date": "2015-12-29", "close": 0.815808, "volume": 1895746.0}, {"date": "2015-12-30", "close": 0.840088, "volume": 852741.0}, {"date": "2015-12-31", "close": 0.840088, "volume": 953145.0}, {"date": "2016-01-04", "close": 0.835232, "volume": 1686747.0}, {"date": "2016-01-05", "close": 0.810952, "volume": 1368908.0}, {"date": "2016-01-06", "close": 0.815808, "volume": 1360636.0}, {"date": "2016-01-07", "close": 0.791528, "volume": 1465129.0}, {"date": "2016-01-08", "close": 0.80124, "volume": 1419290.0}, {"date": "2016-01-11", "close": 0.796384, "volume": 2039521.0}, {"date": "2016-01-12", "close": 0.77696, "volume": 1129491.0}, {"date": "2016-01-13", "close": 0.796384, "volume": 901295.0}, {"date": "2016-01-14", "close": 0.772104, "volume": 1412708.0}, {"date": "2016-01-15", "close": 0.772104, "volume": 1390070.0}, {"date": "2016-01-18", "close": 0.767248, "volume": 942429.0}, {"date": "2016-01-19", "close": 0.772104, "volume": 1770728.0}, {"date": "2016-01-20", "close": 0.772104, "volume": 1629110.0}, {"date": "2016-01-21", "close": 0.77696, "volume": 1501461.0}, {"date": "2016-01-22", "close": 0.781816, "volume": 1272185.0}, {"date": "2016-01-25", "close": 0.806096, "volume": 965921.0}, {"date": "2016-01-27", "close": 0.810952, "volume": 1309697.0}, {"date": "2016-01-28", "close": 0.810952, "volume": 1846727.0}, {"date": "2016-01-29", "close": 0.796384, "volume": 1528627.0}, {"date": "2016-02-01", "close": 0.810952, "volume": 1107229.0}, {"date": "2016-02-02", "close": 0.786672, "volume": 2104039.0}, {"date": "2016-02-03", "close": 0.762392, "volume": 1587089.0}, {"date": "2016-02-04", "close": 0.762392, "volume": 1735632.0}, {"date": "2016-02-05", "close": 0.75268, "volume": 1574683.0}, {"date": "2016-02-08", "close": 0.747824, "volume": 1046737.0}, {"date": "2016-02-09", "close": 0.718688, "volume": 1562077.0}, {"date": "2016-02-10", "close": 0.713832, "volume": 1528934.0}, {"date": "2016-02-11", "close": 0.738112, "volume": 1471893.0}, {"date": "2016-02-12", "close": 0.718688, "volume": 930094.0}, {"date": "2016-02-15", "close": 0.723544, "volume": 4641102.0}, {"date": "2016-02-16", "close": 0.757536, "volume": 1958769.0}, {"date": "2016-02-17", "close": 0.77696, "volume": 1811658.0}, {"date": "2016-02-18", "close": 0.806096, "volume": 2268408.0}, {"date": "2016-02-19", "close": 0.791528, "volume": 1203077.0}, {"date": "2016-02-22", "close": 0.791528, "volume": 1449011.0}, {"date": "2016-02-23", "close": 0.781816, "volume": 2014095.0}, {"date": "2016-02-24", "close": 0.791528, "volume": 1917028.0}, {"date": "2016-02-25", "close": 0.796384, "volume": 1769309.0}, {"date": "2016-02-26", "close": 0.791528, "volume": 2073315.0}, {"date": "2016-02-29", "close": 0.806096, "volume": 1496018.0}, {"date": "2016-03-01", "close": 0.835232, "volume": 3269030.0}, {"date": "2016-03-02", "close": 0.854656, "volume": 2443781.0}, {"date": "2016-03-03", "close": 0.878936, "volume": 4545543.0}, {"date": "2016-03-04", "close": 0.87408, "volume": 3009511.0}, {"date": "2016-03-07", "close": 0.840088, "volume": 1988330.0}, {"date": "2016-03-08", "close": 0.859512, "volume": 4505589.0}, {"date": "2016-03-09", "close": 0.854656, "volume": 2815800.0}, {"date": "2016-03-10", "close": 0.859512, "volume": 1249750.0}, {"date": "2016-03-11", "close": 0.854656, "volume": 1359350.0}, {"date": "2016-03-14", "close": 0.888648, "volume": 1364265.0}, {"date": "2016-03-15", "close": 0.917784, "volume": 2381106.0}, {"date": "2016-03-16", "close": 0.908072, "volume": 6883191.0}, {"date": "2016-03-17", "close": 0.917784, "volume": 3991244.0}, {"date": "2016-03-18", "close": 0.927496, "volume": 5085912.0}, {"date": "2016-03-21", "close": 0.917784, "volume": 2054190.0}, {"date": "2016-03-22", "close": 0.961488, "volume": 2649162.0}, {"date": "2016-03-23", "close": 0.99548, "volume": 5888960.0}, {"date": "2016-03-24", "close": 1.000336, "volume": 5747878.0}, {"date": "2016-03-29", "close": 1.010048, "volume": 3865743.0}, {"date": "2016-03-30", "close": 1.005192, "volume": 5816022.0}, {"date": "2016-03-31", "close": 1.029472, "volume": 5747783.0}, {"date": "2016-04-01", "close": 0.99548, "volume": 3290665.0}, {"date": "2016-04-04", "close": 1.01976, "volume": 2546909.0}, {"date": "2016-04-05", "close": 1.039184, "volume": 4417920.0}, {"date": "2016-04-06", "close": 1.039184, "volume": 5819051.0}, {"date": "2016-04-07", "close": 1.014904, "volume": 6446393.0}, {"date": "2016-04-08", "close": 1.01976, "volume": 3885731.0}, {"date": "2016-04-11", "close": 1.010048, "volume": 1842762.0}, {"date": "2016-04-12", "close": 1.029472, "volume": 2331259.0}, {"date": "2016-04-13", "close": 1.029472, "volume": 2578368.0}, {"date": "2016-04-14", "close": 1.048896, "volume": 2208414.0}, {"date": "2016-04-15", "close": 1.048896, "volume": 2363752.0}, {"date": "2016-04-18", "close": 1.063464, "volume": 7925018.0}, {"date": "2016-04-19", "close": 1.048896, "volume": 1570926.0}, {"date": "2016-04-20", "close": 1.073176, "volume": 3614386.0}, {"date": "2016-04-21", "close": 1.082888, "volume": 4109612.0}, {"date": "2016-04-22", "close": 1.078032, "volume": 3117335.0}, {"date": "2016-04-26", "close": 1.063464, "volume": 4676881.0}, {"date": "2016-04-27", "close": 1.053752, "volume": 3458615.0}, {"date": "2016-04-28", "close": 1.06832, "volume": 1867486.0}, {"date": "2016-04-29", "close": 1.06832, "volume": 981298.0}, {"date": "2016-05-02", "close": 1.06832, "volume": 2591030.0}, {"date": "2016-05-03", "close": 1.078032, "volume": 4045812.0}, {"date": "2016-05-04", "close": 1.082888, "volume": 3496513.0}, {"date": "2016-05-05", "close": 1.107168, "volume": 4032326.0}, {"date": "2016-05-06", "close": 1.11688, "volume": 3681386.0}, {"date": "2016-05-09", "close": 1.11688, "volume": 1817267.0}, {"date": "2016-05-10", "close": 1.107168, "volume": 1967009.0}, {"date": "2016-05-11", "close": 1.131448, "volume": 3312556.0}, {"date": "2016-05-12", "close": 1.112024, "volume": 1927367.0}, {"date": "2016-05-13", "close": 1.126592, "volume": 3301932.0}, {"date": "2016-05-16", "close": 1.121736, "volume": 6349764.0}, {"date": "2016-05-17", "close": 1.146016, "volume": 4952705.0}, {"date": "2016-05-18", "close": 1.131448, "volume": 3926835.0}, {"date": "2016-05-19", "close": 1.136304, "volume": 2661231.0}, {"date": "2016-05-20", "close": 1.150872, "volume": 3163958.0}, {"date": "2016-05-23", "close": 1.180008, "volume": 3209599.0}, {"date": "2016-05-24", "close": 1.16544, "volume": 2228901.0}, {"date": "2016-05-25", "close": 1.184864, "volume": 2444452.0}, {"date": "2016-05-26", "close": 1.199432, "volume": 3657489.0}, {"date": "2016-05-27", "close": 1.184864, "volume": 2318992.0}, {"date": "2016-05-30", "close": 1.180008, "volume": 4125940.0}, {"date": "2016-05-31", "close": 1.194576, "volume": 3162389.0}, {"date": "2016-06-01", "close": 1.18972, "volume": 1578267.0}, {"date": "2016-06-02", "close": 1.146016, "volume": 3408370.0}, {"date": "2016-06-03", "close": 1.160584, "volume": 1719425.0}, {"date": "2016-06-06", "close": 1.170296, "volume": 771107.0}, {"date": "2016-06-07", "close": 1.155728, "volume": 1300212.0}, {"date": "2016-06-08", "close": 1.170296, "volume": 2646290.0}, {"date": "2016-06-09", "close": 1.170296, "volume": 696253.0}, {"date": "2016-06-10", "close": 1.160584, "volume": 1275334.0}, {"date": "2016-06-14", "close": 1.126592, "volume": 2699833.0}, {"date": "2016-06-15", "close": 1.14116, "volume": 2904999.0}, {"date": "2016-06-16", "close": 1.180008, "volume": 4310166.0}, {"date": "2016-06-17", "close": 1.16544, "volume": 4779920.0}, {"date": "2016-06-20", "close": 1.170296, "volume": 2657458.0}, {"date": "2016-06-21", "close": 1.175152, "volume": 1416723.0}, {"date": "2016-06-22", "close": 1.180008, "volume": 3263953.0}, {"date": "2016-06-23", "close": 1.16544, "volume": 1814429.0}, {"date": "2016-06-24", "close": 1.126592, "volume": 3518052.0}, {"date": "2016-06-27", "close": 1.107168, "volume": 2728721.0}, {"date": "2016-06-28", "close": 1.0926, "volume": 4748295.0}, {"date": "2016-06-29", "close": 1.063464, "volume": 5385339.0}, {"date": "2016-06-30", "close": 1.097456, "volume": 2653029.0}, {"date": "2016-07-01", "close": 1.131448, "volume": 3942983.0}, {"date": "2016-07-04", "close": 1.146016, "volume": 3038696.0}, {"date": "2016-07-05", "close": 1.11688, "volume": 2377764.0}, {"date": "2016-07-06", "close": 1.126592, "volume": 3394505.0}, {"date": "2016-07-07", "close": 1.150872, "volume": 3118676.0}, {"date": "2016-07-08", "close": 1.146016, "volume": 2633451.0}, {"date": "2016-07-11", "close": 1.170296, "volume": 1604880.0}, {"date": "2016-07-12", "close": 1.170296, "volume": 4436331.0}, {"date": "2016-07-13", "close": 1.199432, "volume": 2411085.0}, {"date": "2016-07-14", "close": 1.257704, "volume": 4103436.0}, {"date": "2016-07-15", "close": 1.257704, "volume": 2438185.0}, {"date": "2016-07-18", "close": 1.233424, "volume": 3364025.0}, {"date": "2016-07-19", "close": 1.233424, "volume": 1476038.0}, {"date": "2016-07-20", "close": 1.257704, "volume": 2555128.0}, {"date": "2016-07-21", "close": 1.26256, "volume": 2918712.0}, {"date": "2016-07-22", "close": 1.281984, "volume": 2622658.0}, {"date": "2016-07-25", "close": 1.277128, "volume": 1749981.0}, {"date": "2016-07-26", "close": 1.28684, "volume": 3086702.0}, {"date": "2016-07-27", "close": 1.281984, "volume": 1989874.0}, {"date": "2016-07-28", "close": 1.281984, "volume": 2338631.0}, {"date": "2016-07-29", "close": 1.257704, "volume": 3789688.0}, {"date": "2016-08-01", "close": 1.26256, "volume": 3078341.0}, {"date": "2016-08-02", "close": 1.252848, "volume": 2318895.0}, {"date": "2016-08-03", "close": 1.214, "volume": 3005519.0}, {"date": "2016-08-04", "close": 1.204288, "volume": 1663215.0}, {"date": "2016-08-05", "close": 1.209144, "volume": 1409931.0}, {"date": "2016-08-08", "close": 1.204288, "volume": 2229136.0}, {"date": "2016-08-09", "close": 1.199432, "volume": 1922584.0}, {"date": "2016-08-10", "close": 1.214, "volume": 1473050.0}, {"date": "2016-08-11", "close": 1.199432, "volume": 1021655.0}, {"date": "2016-08-12", "close": 1.199432, "volume": 959891.0}, {"date": "2016-08-15", "close": 1.184864, "volume": 3632592.0}, {"date": "2016-08-16", "close": 1.214, "volume": 1945078.0}, {"date": "2016-08-17", "close": 1.204288, "volume": 1180126.0}, {"date": "2016-08-18", "close": 1.204288, "volume": 1819882.0}, {"date": "2016-08-19", "close": 1.204288, "volume": 773792.0}, {"date": "2016-08-22", "close": 1.184864, "volume": 1538885.0}, {"date": "2016-08-23", "close": 1.175152, "volume": 2513459.0}, {"date": "2016-08-24", "close": 1.184864, "volume": 1925309.0}, {"date": "2016-08-25", "close": 1.175152, "volume": 1811627.0}, {"date": "2016-08-26", "close": 1.170296, "volume": 2706450.0}, {"date": "2016-08-29", "close": 1.16544, "volume": 2298543.0}, {"date": "2016-08-30", "close": 1.16544, "volume": 2043364.0}, {"date": "2016-08-31", "close": 1.184864, "volume": 2643474.0}, {"date": "2016-09-01", "close": 1.180008, "volume": 1489312.0}, {"date": "2016-09-02", "close": 1.131448, "volume": 2821579.0}, {"date": "2016-09-05", "close": 1.126592, "volume": 1111061.0}, {"date": "2016-09-06", "close": 1.11688, "volume": 961403.0}, {"date": "2016-09-07", "close": 1.121736, "volume": 3303206.0}, {"date": "2016-09-08", "close": 1.247992, "volume": 7117702.0}, {"date": "2016-09-09", "close": 1.364536, "volume": 8916804.0}, {"date": "2016-09-12", "close": 1.315976, "volume": 7208920.0}, {"date": "2016-09-13", "close": 1.340256, "volume": 8396646.0}, {"date": "2016-09-14", "close": 1.320832, "volume": 4498325.0}, {"date": "2016-09-15", "close": 1.325688, "volume": 6301255.0}, {"date": "2016-09-16", "close": 1.3354, "volume": 5177569.0}, {"date": "2016-09-19", "close": 1.3276304, "volume": 1691971.0}, {"date": "2016-09-20", "close": 1.340256, "volume": 4018551.0}, {"date": "2016-09-21", "close": 1.349968, "volume": 3236066.0}, {"date": "2016-09-22", "close": 1.349968, "volume": 3053497.0}, {"date": "2016-09-23", "close": 1.35968, "volume": 5960743.0}, {"date": "2016-09-26", "close": 1.345112, "volume": 2729739.0}, {"date": "2016-09-27", "close": 1.340256, "volume": 2790546.0}, {"date": "2016-09-28", "close": 1.364536, "volume": 4378839.0}, {"date": "2016-09-29", "close": 1.38396, "volume": 2379426.0}, {"date": "2016-09-30", "close": 1.374248, "volume": 2228936.0}, {"date": "2016-10-03", "close": 1.364536, "volume": 1986245.0}, {"date": "2016-10-04", "close": 1.38396, "volume": 3375708.0}, {"date": "2016-10-05", "close": 1.374248, "volume": 2270149.0}, {"date": "2016-10-06", "close": 1.403384, "volume": 4958236.0}, {"date": "2016-10-07", "close": 1.403384, "volume": 4073173.0}, {"date": "2016-10-10", "close": 1.417952, "volume": 1872988.0}, {"date": "2016-10-11", "close": 1.461656, "volume": 4804892.0}, {"date": "2016-10-12", "close": 1.442232, "volume": 4789199.0}, {"date": "2016-10-13", "close": 1.417952, "volume": 9784217.0}, {"date": "2016-10-14", "close": 1.466512, "volume": 2857443.0}, {"date": "2016-10-17", "close": 1.403384, "volume": 2251759.0}, {"date": "2016-10-18", "close": 1.398528, "volume": 3221245.0}, {"date": "2016-10-19", "close": 1.40824, "volume": 2016490.0}, {"date": "2016-10-20", "close": 1.393672, "volume": 2612703.0}, {"date": "2016-10-21", "close": 1.349968, "volume": 2562658.0}, {"date": "2016-10-24", "close": 1.354824, "volume": 2349871.0}, {"date": "2016-10-25", "close": 1.35968, "volume": 2623055.0}, {"date": "2016-10-26", "close": 1.340256, "volume": 2421868.0}, {"date": "2016-10-27", "close": 1.31112, "volume": 2333201.0}, {"date": "2016-10-28", "close": 1.320832, "volume": 3277968.0}, {"date": "2016-10-31", "close": 1.291696, "volume": 2774492.0}, {"date": "2016-11-01", "close": 1.28684, "volume": 1801379.0}, {"date": "2016-11-02", "close": 1.247992, "volume": 2920132.0}, {"date": "2016-11-03", "close": 1.233424, "volume": 2072588.0}, {"date": "2016-11-04", "close": 1.209144, "volume": 2832157.0}, {"date": "2016-11-07", "close": 1.218856, "volume": 5086350.0}, {"date": "2016-11-08", "close": 1.233424, "volume": 4315555.0}, {"date": "2016-11-09", "close": 1.214, "volume": 4391522.0}, {"date": "2016-11-10", "close": 1.28684, "volume": 3861715.0}, {"date": "2016-11-11", "close": 1.301408, "volume": 3650336.0}, {"date": "2016-11-14", "close": 1.306264, "volume": 3740076.0}, {"date": "2016-11-15", "close": 1.272272, "volume": 2097119.0}, {"date": "2016-11-16", "close": 1.272272, "volume": 4213662.0}, {"date": "2016-11-17", "close": 1.26256, "volume": 4157180.0}, {"date": "2016-11-18", "close": 1.28684, "volume": 2338415.0}, {"date": "2016-11-21", "close": 1.209144, "volume": 5301652.0}, {"date": "2016-11-22", "close": 1.209144, "volume": 3506253.0}, {"date": "2016-11-23", "close": 1.18972, "volume": 3201761.0}, {"date": "2016-11-24", "close": 1.257704, "volume": 3999751.0}, {"date": "2016-11-25", "close": 1.247992, "volume": 1708708.0}, {"date": "2016-11-28", "close": 1.228568, "volume": 1780580.0}, {"date": "2016-11-29", "close": 1.204288, "volume": 2857631.0}, {"date": "2016-11-30", "close": 1.194576, "volume": 3665379.0}, {"date": "2016-12-01", "close": 1.184864, "volume": 3220296.0}, {"date": "2016-12-02", "close": 1.175152, "volume": 2390828.0}, {"date": "2016-12-05", "close": 1.14116, "volume": 2886050.0}, {"date": "2016-12-06", "close": 1.11688, "volume": 4538922.0}, {"date": "2016-12-07", "close": 1.146016, "volume": 3148795.0}, {"date": "2016-12-08", "close": 1.180008, "volume": 4166600.0}, {"date": "2016-12-09", "close": 1.18972, "volume": 3294329.0}, {"date": "2016-12-12", "close": 1.209144, "volume": 3628258.0}, {"date": "2016-12-13", "close": 1.228568, "volume": 7039624.0}, {"date": "2016-12-14", "close": 1.204288, "volume": 6627002.0}, {"date": "2016-12-15", "close": 1.233424, "volume": 4930086.0}, {"date": "2016-12-16", "close": 1.214, "volume": 6797359.0}, {"date": "2016-12-19", "close": 1.209144, "volume": 3315074.0}, {"date": "2016-12-20", "close": 1.243136, "volume": 2827272.0}, {"date": "2016-12-21", "close": 1.243136, "volume": 1985388.0}, {"date": "2016-12-22", "close": 1.23828, "volume": 2507028.0}, {"date": "2016-12-23", "close": 1.233424, "volume": 826532.0}, {"date": "2016-12-28", "close": 1.243136, "volume": 989444.0}, {"date": "2016-12-29", "close": 1.257704, "volume": 689728.0}, {"date": "2016-12-30", "close": 1.252848, "volume": 532408.0}, {"date": "2017-01-03", "close": 1.272272, "volume": 1635478.0}, {"date": "2017-01-04", "close": 1.233424, "volume": 1698291.0}, {"date": "2017-01-05", "close": 1.223712, "volume": 1815713.0}, {"date": "2017-01-06", "close": 1.23828, "volume": 1702440.0}, {"date": "2017-01-09", "close": 1.272272, "volume": 2731589.0}, {"date": "2017-01-10", "close": 1.26256, "volume": 2063821.0}, {"date": "2017-01-11", "close": 1.26256, "volume": 2663956.0}, {"date": "2017-01-12", "close": 1.257704, "volume": 1429974.0}, {"date": "2017-01-13", "close": 1.257704, "volume": 1232621.0}, {"date": "2017-01-16", "close": 1.252848, "volume": 1593737.0}, {"date": "2017-01-17", "close": 1.209144, "volume": 2215567.0}, {"date": "2017-01-18", "close": 1.184864, "volume": 2025514.0}, {"date": "2017-01-19", "close": 1.184864, "volume": 1821655.0}, {"date": "2017-01-20", "close": 1.155728, "volume": 2814903.0}, {"date": "2017-01-23", "close": 1.155728, "volume": 4060140.0}, {"date": "2017-01-24", "close": 1.194576, "volume": 4373021.0}, {"date": "2017-01-25", "close": 1.194576, "volume": 3084108.0}, {"date": "2017-01-27", "close": 1.184864, "volume": 970049.0}, {"date": "2017-01-30", "close": 1.175152, "volume": 2497226.0}, {"date": "2017-01-31", "close": 1.170296, "volume": 3276481.0}, {"date": "2017-02-01", "close": 1.16544, "volume": 1390636.0}, {"date": "2017-02-02", "close": 1.160584, "volume": 1419397.0}, {"date": "2017-02-03", "close": 1.160584, "volume": 1192230.0}, {"date": "2017-02-06", "close": 1.16544, "volume": 1328258.0}, {"date": "2017-02-07", "close": 1.16544, "volume": 1306683.0}, {"date": "2017-02-08", "close": 1.175152, "volume": 1777141.0}, {"date": "2017-02-09", "close": 1.194576, "volume": 1545231.0}, {"date": "2017-02-10", "close": 1.209144, "volume": 1135130.0}, {"date": "2017-02-13", "close": 1.204288, "volume": 1069429.0}, {"date": "2017-02-14", "close": 1.218856, "volume": 2228312.0}, {"date": "2017-02-15", "close": 1.194576, "volume": 1837217.0}, {"date": "2017-02-16", "close": 1.209144, "volume": 2391109.0}, {"date": "2017-02-17", "close": 1.160584, "volume": 5323844.0}, {"date": "2017-02-20", "close": 1.150872, "volume": 2482516.0}, {"date": "2017-02-21", "close": 1.146016, "volume": 1524079.0}, {"date": "2017-02-22", "close": 1.146016, "volume": 1204804.0}, {"date": "2017-02-23", "close": 1.150872, "volume": 1435484.0}, {"date": "2017-02-24", "close": 1.14116, "volume": 1383058.0}, {"date": "2017-02-27", "close": 1.160584, "volume": 2272859.0}, {"date": "2017-02-28", "close": 1.14116, "volume": 3565065.0}, {"date": "2017-03-01", "close": 1.11688, "volume": 3063486.0}, {"date": "2017-03-02", "close": 1.136304, "volume": 2494520.0}, {"date": "2017-03-03", "close": 1.131448, "volume": 1214325.0}, {"date": "2017-03-06", "close": 1.136304, "volume": 1820470.0}, {"date": "2017-03-07", "close": 1.131448, "volume": 2332324.0}, {"date": "2017-03-08", "close": 1.146016, "volume": 2102111.0}, {"date": "2017-03-09", "close": 1.150872, "volume": 1123613.0}, {"date": "2017-03-10", "close": 1.184864, "volume": 1802597.0}, {"date": "2017-03-13", "close": 1.160584, "volume": 1763460.0}, {"date": "2017-03-14", "close": 1.16544, "volume": 2495998.0}, {"date": "2017-03-15", "close": 1.175152, "volume": 2139191.0}, {"date": "2017-03-16", "close": 1.204288, "volume": 4899169.0}, {"date": "2017-03-17", "close": 1.18972, "volume": 6065075.0}, {"date": "2017-03-20", "close": 1.18972, "volume": 2815643.0}, {"date": "2017-03-21", "close": 1.209144, "volume": 2106958.0}, {"date": "2017-03-22", "close": 1.16544, "volume": 4034054.0}, {"date": "2017-03-23", "close": 1.194576, "volume": 4128314.0}, {"date": "2017-03-24", "close": 1.194576, "volume": 3211560.0}, {"date": "2017-03-27", "close": 1.223712, "volume": 2401917.0}, {"date": "2017-03-28", "close": 1.243136, "volume": 2512825.0}, {"date": "2017-03-29", "close": 1.26256, "volume": 2967598.0}, {"date": "2017-03-30", "close": 1.257704, "volume": 2702055.0}, {"date": "2017-03-31", "close": 1.252848, "volume": 1492576.0}, {"date": "2017-04-03", "close": 1.247992, "volume": 1296631.0}, {"date": "2017-04-04", "close": 1.252848, "volume": 1921031.0}, {"date": "2017-04-05", "close": 1.247992, "volume": 1765849.0}, {"date": "2017-04-06", "close": 1.223712, "volume": 3400808.0}, {"date": "2017-04-07", "close": 1.204288, "volume": 2905401.0}, {"date": "2017-04-10", "close": 1.214, "volume": 1493851.0}, {"date": "2017-04-11", "close": 1.214, "volume": 3437256.0}, {"date": "2017-04-12", "close": 1.214, "volume": 2709264.0}, {"date": "2017-04-13", "close": 1.209144, "volume": 1806627.0}, {"date": "2017-04-18", "close": 1.184864, "volume": 1770008.0}, {"date": "2017-04-19", "close": 1.18972, "volume": 1602223.0}, {"date": "2017-04-20", "close": 1.18972, "volume": 1262680.0}, {"date": "2017-04-21", "close": 1.180008, "volume": 1159724.0}, {"date": "2017-04-24", "close": 1.175152, "volume": 1459013.0}, {"date": "2017-04-26", "close": 1.180008, "volume": 2033476.0}, {"date": "2017-04-27", "close": 1.204288, "volume": 3119070.0}, {"date": "2017-04-28", "close": 1.214, "volume": 3502092.0}, {"date": "2017-05-01", "close": 1.228568, "volume": 2057405.0}, {"date": "2017-05-02", "close": 1.252848, "volume": 2934649.0}, {"date": "2017-05-03", "close": 1.272272, "volume": 3446518.0}, {"date": "2017-05-04", "close": 1.214, "volume": 809934.0}, {"date": "2017-05-05", "close": 1.209144, "volume": 2659818.0}, {"date": "2017-05-08", "close": 1.223712, "volume": 2028943.0}, {"date": "2017-05-09", "close": 1.247992, "volume": 1807653.0}, {"date": "2017-05-10", "close": 1.23828, "volume": 3346480.0}, {"date": "2017-05-11", "close": 1.233424, "volume": 1651254.0}, {"date": "2017-05-12", "close": 1.228568, "volume": 1407678.0}, {"date": "2017-05-15", "close": 1.23828, "volume": 1803260.0}, {"date": "2017-05-16", "close": 1.243136, "volume": 2211919.0}, {"date": "2017-05-17", "close": 1.199432, "volume": 3048162.0}, {"date": "2017-05-18", "close": 1.170296, "volume": 3753801.0}, {"date": "2017-05-19", "close": 1.160584, "volume": 1646427.0}, {"date": "2017-05-22", "close": 1.146016, "volume": 1390518.0}, {"date": "2017-05-23", "close": 1.150872, "volume": 1144142.0}, {"date": "2017-05-24", "close": 0.791528, "volume": 23227933.0}, {"date": "2017-05-25", "close": 0.738112, "volume": 26275110.0}, {"date": "2017-05-26", "close": 0.786672, "volume": 20582458.0}, {"date": "2017-05-29", "close": 0.77696, "volume": 13846527.0}, {"date": "2017-05-30", "close": 0.781816, "volume": 11749175.0}, {"date": "2017-05-31", "close": 0.791528, "volume": 8696245.0}, {"date": "2017-06-01", "close": 0.810952, "volume": 9383655.0}, {"date": "2017-06-02", "close": 0.864368, "volume": 14294733.0}, {"date": "2017-06-05", "close": 0.830376, "volume": 8352038.0}, {"date": "2017-06-06", "close": 0.815808, "volume": 8726701.0}, {"date": "2017-06-07", "close": 0.791528, "volume": 7838529.0}, {"date": "2017-06-08", "close": 0.82552, "volume": 9442909.0}, {"date": "2017-06-09", "close": 0.80124, "volume": 5150539.0}, {"date": "2017-06-13", "close": 0.830376, "volume": 3638019.0}, {"date": "2017-06-14", "close": 0.830376, "volume": 5462023.0}, {"date": "2017-06-15", "close": 0.830376, "volume": 12056292.0}, {"date": "2017-06-16", "close": 0.854656, "volume": 6857452.0}, {"date": "2017-06-19", "close": 0.854656, "volume": 2787385.0}, {"date": "2017-06-20", "close": 0.854656, "volume": 8436027.0}, {"date": "2017-06-21", "close": 0.844944, "volume": 6083326.0}, {"date": "2017-06-22", "close": 0.840088, "volume": 4834373.0}, {"date": "2017-06-23", "close": 0.835232, "volume": 3523018.0}, {"date": "2017-06-26", "close": 0.830376, "volume": 4632693.0}, {"date": "2017-06-27", "close": 0.835232, "volume": 2245213.0}, {"date": "2017-06-28", "close": 0.854656, "volume": 3520032.0}, {"date": "2017-06-29", "close": 0.878936, "volume": 4933192.0}, {"date": "2017-06-30", "close": 0.869224, "volume": 8144831.0}, {"date": "2017-07-03", "close": 0.844944, "volume": 3522580.0}, {"date": "2017-07-04", "close": 0.878936, "volume": 5212390.0}, {"date": "2017-07-05", "close": 0.864368, "volume": 5331389.0}, {"date": "2017-07-06", "close": 0.87408, "volume": 4285647.0}, {"date": "2017-07-07", "close": 0.859512, "volume": 3798809.0}, {"date": "2017-07-10", "close": 0.87408, "volume": 3291835.0}, {"date": "2017-07-11", "close": 0.883792, "volume": 3992410.0}, {"date": "2017-07-12", "close": 0.869224, "volume": 5185611.0}, {"date": "2017-07-13", "close": 0.859512, "volume": 4952609.0}, {"date": "2017-07-14", "close": 0.864368, "volume": 3149012.0}, {"date": "2017-07-17", "close": 0.854656, "volume": 1977002.0}, {"date": "2017-07-18", "close": 0.854656, "volume": 4176395.0}, {"date": "2017-07-19", "close": 0.830376, "volume": 4476422.0}, {"date": "2017-07-20", "close": 0.830376, "volume": 2486625.0}, {"date": "2017-07-21", "close": 0.830376, "volume": 2754657.0}, {"date": "2017-07-24", "close": 0.830376, "volume": 3162030.0}, {"date": "2017-07-25", "close": 0.835232, "volume": 3018959.0}, {"date": "2017-07-26", "close": 0.917784, "volume": 9553749.0}, {"date": "2017-07-27", "close": 0.94692, "volume": 6485392.0}, {"date": "2017-07-28", "close": 0.927496, "volume": 6367774.0}, {"date": "2017-07-31", "close": 0.932352, "volume": 6448880.0}, {"date": "2017-08-01", "close": 0.932352, "volume": 11967442.0}, {"date": "2017-08-02", "close": 0.917784, "volume": 2117749.0}, {"date": "2017-08-03", "close": 0.912928, "volume": 3005313.0}, {"date": "2017-08-04", "close": 0.912928, "volume": 1815265.0}, {"date": "2017-08-07", "close": 0.927496, "volume": 2056986.0}, {"date": "2017-08-08", "close": 0.908072, "volume": 6690264.0}, {"date": "2017-08-09", "close": 0.912928, "volume": 1921981.0}, {"date": "2017-08-10", "close": 0.903216, "volume": 3739053.0}, {"date": "2017-08-11", "close": 0.830376, "volume": 17886361.0}, {"date": "2017-08-14", "close": 0.810952, "volume": 12515147.0}, {"date": "2017-08-15", "close": 0.806096, "volume": 6760254.0}, {"date": "2017-08-16", "close": 0.806096, "volume": 9004822.0}, {"date": "2017-08-17", "close": 0.80124, "volume": 4040532.0}, {"date": "2017-08-18", "close": 0.786672, "volume": 5667275.0}, {"date": "2017-08-21", "close": 0.796384, "volume": 4713036.0}, {"date": "2017-08-22", "close": 0.796384, "volume": 5163135.0}, {"date": "2017-08-23", "close": 0.786672, "volume": 3279038.0}, {"date": "2017-08-24", "close": 0.786672, "volume": 10759300.0}, {"date": "2017-08-25", "close": 0.786672, "volume": 2937169.0}, {"date": "2017-08-28", "close": 0.791528, "volume": 3533479.0}, {"date": "2017-08-29", "close": 0.80124, "volume": 4176905.0}, {"date": "2017-08-30", "close": 0.80124, "volume": 1655439.0}, {"date": "2017-08-31", "close": 0.830376, "volume": 2968528.0}, {"date": "2017-09-01", "close": 0.820664, "volume": 2868017.0}, {"date": "2017-09-04", "close": 0.820664, "volume": 1383553.0}, {"date": "2017-09-05", "close": 0.82552, "volume": 2875771.0}, {"date": "2017-09-06", "close": 0.835232, "volume": 2878252.0}, {"date": "2017-09-07", "close": 0.859512, "volume": 4871619.0}, {"date": "2017-09-08", "close": 0.8498, "volume": 3954014.0}, {"date": "2017-09-11", "close": 0.835232, "volume": 2165939.0}, {"date": "2017-09-12", "close": 0.830376, "volume": 11282617.0}, {"date": "2017-09-13", "close": 0.8498, "volume": 4335347.0}, {"date": "2017-09-14", "close": 0.8498, "volume": 1701782.0}, {"date": "2017-09-15", "close": 0.8498, "volume": 3405532.0}, {"date": "2017-09-18", "close": 0.844944, "volume": 2841737.0}, {"date": "2017-09-19", "close": 0.815808, "volume": 2916885.0}, {"date": "2017-09-20", "close": 0.810952, "volume": 3014857.0}, {"date": "2017-09-21", "close": 0.80124, "volume": 5125658.0}, {"date": "2017-09-22", "close": 0.80124, "volume": 1946384.0}, {"date": "2017-09-25", "close": 0.810952, "volume": 1973280.0}, {"date": "2017-09-26", "close": 0.796384, "volume": 3627853.0}, {"date": "2017-09-27", "close": 0.796384, "volume": 2358702.0}, {"date": "2017-09-28", "close": 0.80124, "volume": 1781308.0}, {"date": "2017-09-29", "close": 0.80124, "volume": 2574737.0}, {"date": "2017-10-02", "close": 0.806096, "volume": 1882251.0}, {"date": "2017-10-03", "close": 0.810952, "volume": 2500355.0}, {"date": "2017-10-04", "close": 0.791528, "volume": 4831716.0}, {"date": "2017-10-05", "close": 0.786672, "volume": 1928752.0}, {"date": "2017-10-06", "close": 0.791528, "volume": 1408828.0}, {"date": "2017-10-09", "close": 0.810952, "volume": 1506087.0}, {"date": "2017-10-10", "close": 0.806096, "volume": 2153175.0}, {"date": "2017-10-11", "close": 0.815808, "volume": 4758930.0}, {"date": "2017-10-12", "close": 0.806096, "volume": 1585970.0}, {"date": "2017-10-13", "close": 0.810952, "volume": 1541052.0}, {"date": "2017-10-16", "close": 0.806096, "volume": 1563932.0}, {"date": "2017-10-17", "close": 0.840088, "volume": 6815580.0}, {"date": "2017-10-18", "close": 0.830376, "volume": 4502107.0}, {"date": "2017-10-19", "close": 0.810952, "volume": 11156963.0}, {"date": "2017-10-20", "close": 0.806096, "volume": 8662516.0}, {"date": "2017-10-23", "close": 0.806096, "volume": 2153275.0}, {"date": "2017-10-24", "close": 0.806096, "volume": 2037663.0}, {"date": "2017-10-25", "close": 0.80124, "volume": 2931787.0}, {"date": "2017-10-26", "close": 0.80124, "volume": 2933706.0}, {"date": "2017-10-27", "close": 0.796384, "volume": 9600089.0}, {"date": "2017-10-30", "close": 0.757536, "volume": 11222781.0}, {"date": "2017-10-31", "close": 0.733256, "volume": 8918857.0}, {"date": "2017-11-01", "close": 0.733256, "volume": 6247616.0}, {"date": "2017-11-02", "close": 0.7284, "volume": 2728006.0}, {"date": "2017-11-03", "close": 0.747824, "volume": 2130624.0}, {"date": "2017-11-06", "close": 0.757536, "volume": 2191437.0}, {"date": "2017-11-07", "close": 0.772104, "volume": 1217345.0}, {"date": "2017-11-08", "close": 0.767248, "volume": 1411634.0}, {"date": "2017-11-09", "close": 0.762392, "volume": 1881567.0}, {"date": "2017-11-10", "close": 0.75268, "volume": 2159468.0}, {"date": "2017-11-13", "close": 0.75268, "volume": 1962138.0}, {"date": "2017-11-14", "close": 0.7284, "volume": 3515049.0}, {"date": "2017-11-15", "close": 0.733256, "volume": 2761352.0}, {"date": "2017-11-16", "close": 0.742968, "volume": 1781313.0}, {"date": "2017-11-17", "close": 0.738112, "volume": 1815142.0}, {"date": "2017-11-20", "close": 0.7284, "volume": 4242494.0}, {"date": "2017-11-21", "close": 0.7284, "volume": 3094964.0}, {"date": "2017-11-22", "close": 0.7284, "volume": 3098063.0}, {"date": "2017-11-23", "close": 0.723544, "volume": 2687287.0}, {"date": "2017-11-24", "close": 0.723544, "volume": 2916155.0}, {"date": "2017-11-27", "close": 0.733256, "volume": 2262578.0}, {"date": "2017-11-28", "close": 0.75268, "volume": 2672889.0}, {"date": "2017-11-29", "close": 0.772104, "volume": 2184741.0}, {"date": "2017-11-30", "close": 0.767248, "volume": 3229419.0}, {"date": "2017-12-01", "close": 0.791528, "volume": 2833870.0}, {"date": "2017-12-04", "close": 0.781816, "volume": 1317961.0}, {"date": "2017-12-05", "close": 0.80124, "volume": 5916373.0}, {"date": "2017-12-06", "close": 0.810952, "volume": 3846969.0}, {"date": "2017-12-07", "close": 0.820664, "volume": 1563193.0}, {"date": "2017-12-08", "close": 0.835232, "volume": 3499539.0}, {"date": "2017-12-11", "close": 0.864368, "volume": 4259368.0}, {"date": "2017-12-12", "close": 0.87408, "volume": 5923078.0}, {"date": "2017-12-13", "close": 0.883792, "volume": 3349866.0}, {"date": "2017-12-14", "close": 0.92264, "volume": 4502381.0}, {"date": "2017-12-15", "close": 0.89836, "volume": 8908764.0}, {"date": "2017-12-18", "close": 0.908072, "volume": 14257343.0}, {"date": "2017-12-19", "close": 0.908072, "volume": 4658854.0}, {"date": "2017-12-20", "close": 0.92264, "volume": 2512525.0}, {"date": "2017-12-21", "close": 0.912928, "volume": 4132184.0}, {"date": "2017-12-22", "close": 0.927496, "volume": 2378562.0}, {"date": "2017-12-27", "close": 0.927496, "volume": 1758942.0}, {"date": "2017-12-28", "close": 0.942064, "volume": 1288158.0}, {"date": "2017-12-29", "close": 0.961488, "volume": 1829945.0}, {"date": "2018-01-02", "close": 0.976056, "volume": 2355325.0}, {"date": "2018-01-03", "close": 0.990624, "volume": 2799955.0}, {"date": "2018-01-04", "close": 0.961488, "volume": 3777329.0}, {"date": "2018-01-05", "close": 0.9712, "volume": 2006551.0}, {"date": "2018-01-08", "close": 0.956632, "volume": 1981711.0}, {"date": "2018-01-09", "close": 0.89836, "volume": 4271818.0}, {"date": "2018-01-10", "close": 0.864368, "volume": 5005898.0}, {"date": "2018-01-11", "close": 0.8498, "volume": 6796752.0}, {"date": "2018-01-12", "close": 0.864368, "volume": 2189256.0}, {"date": "2018-01-15", "close": 0.8498, "volume": 2739151.0}, {"date": "2018-01-16", "close": 0.859512, "volume": 1811100.0}, {"date": "2018-01-17", "close": 0.854656, "volume": 1516392.0}, {"date": "2018-01-18", "close": 0.8498, "volume": 2734693.0}, {"date": "2018-01-19", "close": 0.844944, "volume": 2364300.0}, {"date": "2018-01-22", "close": 0.840088, "volume": 4021870.0}, {"date": "2018-01-23", "close": 0.82552, "volume": 2153082.0}, {"date": "2018-01-24", "close": 0.840088, "volume": 2638469.0}, {"date": "2018-01-25", "close": 0.844944, "volume": 1355159.0}, {"date": "2018-01-29", "close": 0.844944, "volume": 1209389.0}, {"date": "2018-01-30", "close": 0.835232, "volume": 1490025.0}, {"date": "2018-01-31", "close": 0.869224, "volume": 2670337.0}, {"date": "2018-02-01", "close": 0.878936, "volume": 1171529.0}, {"date": "2018-02-02", "close": 0.844944, "volume": 1638514.0}, {"date": "2018-02-05", "close": 0.835232, "volume": 2451529.0}, {"date": "2018-02-06", "close": 0.80124, "volume": 3740139.0}, {"date": "2018-02-07", "close": 0.80124, "volume": 1829937.0}, {"date": "2018-02-08", "close": 0.810952, "volume": 1906440.0}, {"date": "2018-02-09", "close": 0.815808, "volume": 1278041.0}, {"date": "2018-02-12", "close": 0.815808, "volume": 1607133.0}, {"date": "2018-02-13", "close": 0.815808, "volume": 1254679.0}, {"date": "2018-02-14", "close": 0.815808, "volume": 685690.0}, {"date": "2018-02-15", "close": 0.815808, "volume": 859995.0}, {"date": "2018-02-16", "close": 0.80124, "volume": 2124140.0}, {"date": "2018-02-19", "close": 0.830376, "volume": 1829118.0}, {"date": "2018-02-20", "close": 0.835232, "volume": 727500.0}, {"date": "2018-02-21", "close": 0.844944, "volume": 1103894.0}, {"date": "2018-02-22", "close": 0.864368, "volume": 1344322.0}, {"date": "2018-02-23", "close": 0.87408, "volume": 1358068.0}, {"date": "2018-02-26", "close": 0.87408, "volume": 1628501.0}, {"date": "2018-02-27", "close": 0.89836, "volume": 2761282.0}, {"date": "2018-02-28", "close": 0.864368, "volume": 2533406.0}, {"date": "2018-03-01", "close": 0.854656, "volume": 2672533.0}, {"date": "2018-03-02", "close": 0.840088, "volume": 884333.0}, {"date": "2018-03-05", "close": 0.844944, "volume": 636112.0}, {"date": "2018-03-06", "close": 0.854656, "volume": 1522585.0}, {"date": "2018-03-07", "close": 0.854656, "volume": 1101630.0}, {"date": "2018-03-08", "close": 0.878936, "volume": 1346064.0}, {"date": "2018-03-09", "close": 0.87408, "volume": 2792729.0}, {"date": "2018-03-12", "close": 0.917784, "volume": 2261977.0}, {"date": "2018-03-13", "close": 0.932352, "volume": 4894360.0}, {"date": "2018-03-14", "close": 0.89836, "volume": 3333791.0}, {"date": "2018-03-15", "close": 0.888648, "volume": 4600933.0}, {"date": "2018-03-16", "close": 0.87408, "volume": 2784477.0}, {"date": "2018-03-19", "close": 0.840088, "volume": 3856901.0}, {"date": "2018-03-20", "close": 0.87408, "volume": 3700326.0}, {"date": "2018-03-21", "close": 0.854656, "volume": 3906103.0}, {"date": "2018-03-22", "close": 0.791528, "volume": 12143959.0}, {"date": "2018-03-23", "close": 0.757536, "volume": 6493290.0}, {"date": "2018-03-26", "close": 0.75268, "volume": 4089371.0}, {"date": "2018-03-27", "close": 0.77696, "volume": 4470477.0}, {"date": "2018-03-28", "close": 0.781816, "volume": 3520481.0}, {"date": "2018-03-29", "close": 0.757536, "volume": 5164354.0}, {"date": "2018-04-03", "close": 0.767248, "volume": 4184206.0}, {"date": "2018-04-04", "close": 0.757536, "volume": 4639316.0}, {"date": "2018-04-05", "close": 0.733256, "volume": 3034102.0}, {"date": "2018-04-06", "close": 0.718688, "volume": 9418137.0}, {"date": "2018-04-09", "close": 0.718688, "volume": 2190228.0}, {"date": "2018-04-10", "close": 0.713832, "volume": 1809213.0}, {"date": "2018-04-11", "close": 0.689552, "volume": 4636368.0}, {"date": "2018-04-12", "close": 0.67984, "volume": 4993581.0}, {"date": "2018-04-13", "close": 0.70412, "volume": 1981581.0}, {"date": "2018-04-16", "close": 0.708976, "volume": 2563328.0}, {"date": "2018-04-17", "close": 0.708976, "volume": 1459606.0}, {"date": "2018-04-18", "close": 0.718688, "volume": 2132975.0}, {"date": "2018-04-19", "close": 0.713832, "volume": 4379977.0}, {"date": "2018-04-20", "close": 0.713832, "volume": 3434261.0}, {"date": "2018-04-23", "close": 0.70412, "volume": 2325283.0}, {"date": "2018-04-24", "close": 0.694408, "volume": 5079544.0}, {"date": "2018-04-26", "close": 0.738112, "volume": 3826685.0}, {"date": "2018-04-27", "close": 0.733256, "volume": 3152690.0}, {"date": "2018-04-30", "close": 0.75268, "volume": 2105875.0}, {"date": "2018-05-01", "close": 0.791528, "volume": 2751509.0}, {"date": "2018-05-02", "close": 0.80124, "volume": 3478664.0}, {"date": "2018-05-03", "close": 0.796384, "volume": 8848558.0}, {"date": "2018-05-04", "close": 0.77696, "volume": 5184593.0}, {"date": "2018-05-07", "close": 0.75268, "volume": 5212718.0}, {"date": "2018-05-08", "close": 0.757536, "volume": 2168036.0}, {"date": "2018-05-09", "close": 0.747824, "volume": 3776504.0}, {"date": "2018-05-10", "close": 0.733256, "volume": 3511759.0}, {"date": "2018-05-11", "close": 0.738112, "volume": 1361572.0}, {"date": "2018-05-14", "close": 0.75268, "volume": 1935718.0}, {"date": "2018-05-15", "close": 0.742968, "volume": 2583169.0}, {"date": "2018-05-16", "close": 0.699264, "volume": 7163028.0}, {"date": "2018-05-17", "close": 0.723544, "volume": 3724638.0}, {"date": "2018-05-18", "close": 0.70412, "volume": 3299689.0}, {"date": "2018-05-21", "close": 0.708976, "volume": 1882627.0}, {"date": "2018-05-22", "close": 0.70412, "volume": 2566303.0}, {"date": "2018-05-23", "close": 0.708976, "volume": 1902040.0}, {"date": "2018-05-24", "close": 0.718688, "volume": 1504418.0}, {"date": "2018-05-25", "close": 0.718688, "volume": 4135186.0}, {"date": "2018-05-28", "close": 0.713832, "volume": 1781369.0}, {"date": "2018-05-29", "close": 0.713832, "volume": 5007423.0}, {"date": "2018-05-30", "close": 0.723544, "volume": 4823936.0}, {"date": "2018-05-31", "close": 0.762392, "volume": 8843670.0}, {"date": "2018-06-01", "close": 0.723544, "volume": 3310421.0}, {"date": "2018-06-04", "close": 0.713832, "volume": 1832687.0}, {"date": "2018-06-05", "close": 0.708976, "volume": 2171412.0}, {"date": "2018-06-06", "close": 0.723544, "volume": 2857850.0}, {"date": "2018-06-07", "close": 0.733256, "volume": 1626387.0}, {"date": "2018-06-08", "close": 0.75268, "volume": 1747150.0}, {"date": "2018-06-12", "close": 0.762392, "volume": 2619885.0}, {"date": "2018-06-13", "close": 0.7284, "volume": 3522757.0}, {"date": "2018-06-14", "close": 0.738112, "volume": 1710403.0}, {"date": "2018-06-15", "close": 0.762392, "volume": 16676598.0}, {"date": "2018-06-18", "close": 0.75268, "volume": 2425391.0}, {"date": "2018-06-19", "close": 0.75268, "volume": 2550565.0}, {"date": "2018-06-20", "close": 0.772104, "volume": 3249891.0}, {"date": "2018-06-21", "close": 0.781816, "volume": 7106654.0}, {"date": "2018-06-22", "close": 0.767248, "volume": 7521272.0}, {"date": "2018-06-25", "close": 0.77696, "volume": 4874912.0}, {"date": "2018-06-26", "close": 0.77696, "volume": 3078552.0}, {"date": "2018-06-27", "close": 0.781816, "volume": 1153296.0}, {"date": "2018-06-28", "close": 0.77696, "volume": 1917608.0}, {"date": "2018-06-29", "close": 0.786672, "volume": 3014445.0}, {"date": "2018-07-02", "close": 0.471032, "volume": 52668522.0}, {"date": "2018-07-03", "close": 0.456464, "volume": 36730864.0}, {"date": "2018-07-04", "close": 0.446752, "volume": 20208206.0}, {"date": "2018-07-05", "close": 0.46132, "volume": 14141360.0}, {"date": "2018-07-06", "close": 0.456464, "volume": 12905896.0}, {"date": "2018-07-09", "close": 0.456464, "volume": 10956299.0}, {"date": "2018-07-10", "close": 0.480744, "volume": 10428891.0}, {"date": "2018-07-11", "close": 0.46132, "volume": 9234428.0}, {"date": "2018-07-12", "close": 0.446752, "volume": 13089746.0}, {"date": "2018-07-13", "close": 0.46132, "volume": 5732696.0}, {"date": "2018-07-16", "close": 0.480744, "volume": 6602082.0}, {"date": "2018-07-17", "close": 0.46132, "volume": 4831410.0}, {"date": "2018-07-18", "close": 0.471032, "volume": 4013922.0}, {"date": "2018-07-19", "close": 0.471032, "volume": 3192214.0}, {"date": "2018-07-20", "close": 0.471032, "volume": 4268873.0}, {"date": "2018-07-23", "close": 0.46132, "volume": 6050683.0}, {"date": "2018-07-24", "close": 0.451608, "volume": 11330493.0}, {"date": "2018-07-25", "close": 0.446752, "volume": 8753053.0}, {"date": "2018-07-26", "close": 0.451608, "volume": 9360104.0}, {"date": "2018-07-27", "close": 0.466176, "volume": 4889142.0}, {"date": "2018-07-30", "close": 0.475888, "volume": 4690256.0}, {"date": "2018-07-31", "close": 0.475888, "volume": 7156444.0}, {"date": "2018-08-01", "close": 0.471032, "volume": 2973505.0}, {"date": "2018-08-02", "close": 0.480744, "volume": 2471332.0}, {"date": "2018-08-03", "close": 0.4856, "volume": 4512462.0}, {"date": "2018-08-06", "close": 0.524448, "volume": 7815831.0}, {"date": "2018-08-07", "close": 0.505024, "volume": 4899885.0}, {"date": "2018-08-08", "close": 0.480744, "volume": 8625353.0}, {"date": "2018-08-09", "close": 0.50988, "volume": 5776179.0}, {"date": "2018-08-10", "close": 0.50988, "volume": 3466295.0}, {"date": "2018-08-13", "close": 0.500168, "volume": 1960811.0}, {"date": "2018-08-14", "close": 0.514736, "volume": 2920882.0}, {"date": "2018-08-15", "close": 0.519592, "volume": 3973493.0}, {"date": "2018-08-16", "close": 0.514736, "volume": 4256709.0}, {"date": "2018-08-17", "close": 0.539016, "volume": 6589874.0}, {"date": "2018-08-20", "close": 0.553584, "volume": 5556592.0}, {"date": "2018-08-21", "close": 0.563296, "volume": 5303587.0}, {"date": "2018-08-22", "close": 0.55844, "volume": 4903957.0}, {"date": "2018-08-23", "close": 0.548728, "volume": 2625896.0}, {"date": "2018-08-24", "close": 0.568152, "volume": 4120706.0}, {"date": "2018-08-27", "close": 0.568152, "volume": 2238203.0}, {"date": "2018-08-28", "close": 0.573008, "volume": 2486250.0}, {"date": "2018-08-29", "close": 0.568152, "volume": 3185534.0}, {"date": "2018-08-30", "close": 0.55844, "volume": 2344239.0}, {"date": "2018-08-31", "close": 0.553584, "volume": 5015438.0}, {"date": "2018-09-03", "close": 0.553584, "volume": 2659574.0}, {"date": "2018-09-04", "close": 0.55844, "volume": 2137194.0}, {"date": "2018-09-05", "close": 0.587576, "volume": 10759942.0}, {"date": "2018-09-06", "close": 0.519592, "volume": 15414514.0}, {"date": "2018-09-07", "close": 0.55844, "volume": 11873021.0}, {"date": "2018-09-10", "close": 0.55844, "volume": 5949853.0}, {"date": "2018-09-11", "close": 0.563296, "volume": 14596670.0}, {"date": "2018-09-12", "close": 0.548728, "volume": 9003705.0}, {"date": "2018-09-13", "close": 0.553584, "volume": 2796279.0}, {"date": "2018-09-14", "close": 0.563296, "volume": 3013421.0}, {"date": "2018-09-17", "close": 0.568152, "volume": 5112163.0}, {"date": "2018-09-18", "close": 0.548728, "volume": 2211450.0}, {"date": "2018-09-19", "close": 0.55844, "volume": 4738264.0}, {"date": "2018-09-20", "close": 0.548728, "volume": 5318750.0}, {"date": "2018-09-21", "close": 0.568152, "volume": 8555394.0}, {"date": "2018-09-24", "close": 0.577864, "volume": 3172253.0}, {"date": "2018-09-25", "close": 0.587576, "volume": 6340005.0}, {"date": "2018-09-26", "close": 0.592432, "volume": 10129706.0}, {"date": "2018-09-27", "close": 0.602144, "volume": 13249542.0}, {"date": "2018-09-28", "close": 0.611856, "volume": 5374363.0}, {"date": "2018-10-01", "close": 0.607, "volume": 2807537.0}, {"date": "2018-10-02", "close": 0.607, "volume": 5810602.0}, {"date": "2018-10-03", "close": 0.616712, "volume": 3832675.0}, {"date": "2018-10-04", "close": 0.616712, "volume": 3931586.0}, {"date": "2018-10-05", "close": 0.611856, "volume": 4634880.0}, {"date": "2018-10-08", "close": 0.611856, "volume": 1874876.0}, {"date": "2018-10-09", "close": 0.607, "volume": 5323438.0}, {"date": "2018-10-10", "close": 0.607, "volume": 4371896.0}, {"date": "2018-10-11", "close": 0.577864, "volume": 3701959.0}, {"date": "2018-10-12", "close": 0.543872, "volume": 3505158.0}, {"date": "2018-10-15", "close": 0.543872, "volume": 4154041.0}, {"date": "2018-10-16", "close": 0.529304, "volume": 3334868.0}, {"date": "2018-10-17", "close": 0.553584, "volume": 4309585.0}, {"date": "2018-10-18", "close": 0.55844, "volume": 2693971.0}, {"date": "2018-10-19", "close": 0.55844, "volume": 2852832.0}, {"date": "2018-10-22", "close": 0.553584, "volume": 1654642.0}, {"date": "2018-10-23", "close": 0.53416, "volume": 2610652.0}, {"date": "2018-10-24", "close": 0.548728, "volume": 3737632.0}, {"date": "2018-10-25", "close": 0.529304, "volume": 3606992.0}, {"date": "2018-10-26", "close": 0.514736, "volume": 3286123.0}, {"date": "2018-10-29", "close": 0.524448, "volume": 2994300.0}, {"date": "2018-10-30", "close": 0.50988, "volume": 1919524.0}, {"date": "2018-10-31", "close": 0.505024, "volume": 3552132.0}, {"date": "2018-11-01", "close": 0.500168, "volume": 3041310.0}, {"date": "2018-11-02", "close": 0.53416, "volume": 3261569.0}, {"date": "2018-11-05", "close": 0.53416, "volume": 1747195.0}, {"date": "2018-11-06", "close": 0.529304, "volume": 1466947.0}, {"date": "2018-11-07", "close": 0.50988, "volume": 2835775.0}, {"date": "2018-11-08", "close": 0.495312, "volume": 3157506.0}, {"date": "2018-11-09", "close": 0.519592, "volume": 2959946.0}, {"date": "2018-11-12", "close": 0.519592, "volume": 3428497.0}, {"date": "2018-11-13", "close": 0.50988, "volume": 1419675.0}, {"date": "2018-11-14", "close": 0.475888, "volume": 4020776.0}, {"date": "2018-11-15", "close": 0.480744, "volume": 3945899.0}, {"date": "2018-11-16", "close": 0.490456, "volume": 1855511.0}, {"date": "2018-11-19", "close": 0.480744, "volume": 1402729.0}, {"date": "2018-11-20", "close": 0.4856, "volume": 2054541.0}, {"date": "2018-11-21", "close": 0.480744, "volume": 1481314.0}, {"date": "2018-11-22", "close": 0.475888, "volume": 7024729.0}, {"date": "2018-11-23", "close": 0.500168, "volume": 4684137.0}, {"date": "2018-11-26", "close": 0.480744, "volume": 2667261.0}, {"date": "2018-11-27", "close": 0.495312, "volume": 1402881.0}, {"date": "2018-11-28", "close": 0.514736, "volume": 2710235.0}, {"date": "2018-11-29", "close": 0.505024, "volume": 1977328.0}, {"date": "2018-11-30", "close": 0.475888, "volume": 4939205.0}, {"date": "2018-12-03", "close": 0.480744, "volume": 1666988.0}, {"date": "2018-12-04", "close": 0.46132, "volume": 6319934.0}, {"date": "2018-12-05", "close": 0.446752, "volume": 3622255.0}, {"date": "2018-12-06", "close": 0.446752, "volume": 2352510.0}, {"date": "2018-12-07", "close": 0.441896, "volume": 2509155.0}, {"date": "2018-12-10", "close": 0.422472, "volume": 3601894.0}, {"date": "2018-12-11", "close": 0.393336, "volume": 6079593.0}, {"date": "2018-12-12", "close": 0.407904, "volume": 5059144.0}, {"date": "2018-12-13", "close": 0.393336, "volume": 103857860.0}, {"date": "2018-12-14", "close": 0.563296, "volume": 17543891.0}, {"date": "2018-12-17", "close": 0.553584, "volume": 16884925.0}, {"date": "2018-12-18", "close": 0.539016, "volume": 7182024.0}, {"date": "2018-12-19", "close": 0.539016, "volume": 6469483.0}, {"date": "2018-12-20", "close": 0.524448, "volume": 8921676.0}, {"date": "2018-12-21", "close": 0.514736, "volume": 12820952.0}, {"date": "2018-12-24", "close": 0.529304, "volume": 1314046.0}, {"date": "2018-12-27", "close": 0.548728, "volume": 2792083.0}, {"date": "2018-12-28", "close": 0.553584, "volume": 3233749.0}, {"date": "2018-12-31", "close": 0.553584, "volume": 303339.0}, {"date": "2019-01-02", "close": 0.543872, "volume": 2094228.0}, {"date": "2019-01-03", "close": 0.543872, "volume": 3337870.0}, {"date": "2019-01-04", "close": 0.539016, "volume": 2683630.0}, {"date": "2019-01-07", "close": 0.548728, "volume": 3234402.0}, {"date": "2019-01-08", "close": 0.577864, "volume": 8839467.0}, {"date": "2019-01-09", "close": 0.573008, "volume": 4659618.0}, {"date": "2019-01-10", "close": 0.573008, "volume": 5411093.0}, {"date": "2019-01-11", "close": 0.568152, "volume": 1999403.0}, {"date": "2019-01-14", "close": 0.568152, "volume": 3666340.0}, {"date": "2019-01-15", "close": 0.568152, "volume": 2284665.0}, {"date": "2019-01-16", "close": 0.573008, "volume": 2495026.0}, {"date": "2019-01-17", "close": 0.58272, "volume": 6489413.0}, {"date": "2019-01-18", "close": 0.577864, "volume": 3755706.0}, {"date": "2019-01-21", "close": 0.568152, "volume": 1410136.0}, {"date": "2019-01-22", "close": 0.573008, "volume": 1582680.0}, {"date": "2019-01-23", "close": 0.553584, "volume": 2299362.0}, {"date": "2019-01-24", "close": 0.548728, "volume": 5346079.0}, {"date": "2019-01-25", "close": 0.553584, "volume": 4020372.0}, {"date": "2019-01-29", "close": 0.539016, "volume": 2437127.0}, {"date": "2019-01-30", "close": 0.539016, "volume": 1869366.0}, {"date": "2019-01-31", "close": 0.524448, "volume": 4486937.0}, {"date": "2019-02-01", "close": 0.514736, "volume": 2224984.0}, {"date": "2019-02-04", "close": 0.529304, "volume": 2136901.0}, {"date": "2019-02-05", "close": 0.543872, "volume": 2333769.0}, {"date": "2019-02-06", "close": 0.543872, "volume": 1494955.0}, {"date": "2019-02-07", "close": 0.553584, "volume": 1620982.0}, {"date": "2019-02-08", "close": 0.543872, "volume": 850293.0}, {"date": "2019-02-11", "close": 0.573008, "volume": 2484048.0}, {"date": "2019-02-12", "close": 0.587576, "volume": 3744973.0}, {"date": "2019-02-13", "close": 0.58272, "volume": 2169721.0}, {"date": "2019-02-14", "close": 0.568152, "volume": 1876147.0}, {"date": "2019-02-15", "close": 0.577864, "volume": 1310277.0}, {"date": "2019-02-18", "close": 0.577864, "volume": 1217438.0}, {"date": "2019-02-19", "close": 0.568152, "volume": 1141346.0}, {"date": "2019-02-20", "close": 0.563296, "volume": 1056119.0}, {"date": "2019-02-21", "close": 0.55844, "volume": 3221436.0}, {"date": "2019-02-22", "close": 0.577864, "volume": 1947428.0}, {"date": "2019-02-25", "close": 0.607, "volume": 4828188.0}, {"date": "2019-02-26", "close": 0.607, "volume": 4143106.0}, {"date": "2019-02-27", "close": 0.611856, "volume": 4326514.0}, {"date": "2019-02-28", "close": 0.597288, "volume": 2337856.0}, {"date": "2019-03-01", "close": 0.597288, "volume": 2129956.0}, {"date": "2019-03-04", "close": 0.597288, "volume": 1784763.0}, {"date": "2019-03-05", "close": 0.611856, "volume": 2756119.0}, {"date": "2019-03-06", "close": 0.607, "volume": 4787750.0}, {"date": "2019-03-07", "close": 0.597288, "volume": 3976659.0}, {"date": "2019-03-08", "close": 0.597288, "volume": 3386196.0}, {"date": "2019-03-11", "close": 0.592432, "volume": 3002512.0}, {"date": "2019-03-12", "close": 0.592432, "volume": 4372242.0}, {"date": "2019-03-13", "close": 0.519592, "volume": 17145050.0}, {"date": "2019-03-14", "close": 0.50988, "volume": 11972522.0}, {"date": "2019-03-15", "close": 0.50988, "volume": 4924577.0}, {"date": "2019-03-18", "close": 0.519592, "volume": 3984989.0}, {"date": "2019-03-19", "close": 0.514736, "volume": 3969910.0}, {"date": "2019-03-20", "close": 0.53416, "volume": 3214985.0}, {"date": "2019-03-21", "close": 0.529304, "volume": 6814290.0}, {"date": "2019-03-22", "close": 0.514736, "volume": 5473998.0}, {"date": "2019-03-25", "close": 0.505024, "volume": 4722042.0}, {"date": "2019-03-26", "close": 0.505024, "volume": 1452700.0}, {"date": "2019-03-27", "close": 0.519592, "volume": 1856885.0}, {"date": "2019-03-28", "close": 0.519592, "volume": 1042618.0}, {"date": "2019-03-29", "close": 0.50988, "volume": 4385782.0}, {"date": "2019-04-01", "close": 0.524448, "volume": 2578847.0}, {"date": "2019-04-02", "close": 0.53416, "volume": 2611902.0}, {"date": "2019-04-03", "close": 0.50988, "volume": 3690417.0}, {"date": "2019-04-04", "close": 0.505024, "volume": 2302650.0}, {"date": "2019-04-05", "close": 0.495312, "volume": 2346647.0}, {"date": "2019-04-08", "close": 0.4856, "volume": 1931412.0}, {"date": "2019-04-09", "close": 0.500168, "volume": 3552787.0}, {"date": "2019-04-10", "close": 0.490456, "volume": 858548.0}, {"date": "2019-04-11", "close": 0.480744, "volume": 3480010.0}, {"date": "2019-04-12", "close": 0.495312, "volume": 1610288.0}, {"date": "2019-04-15", "close": 0.4856, "volume": 2461620.0}, {"date": "2019-04-16", "close": 0.500168, "volume": 2766040.0}, {"date": "2019-04-17", "close": 0.495312, "volume": 1116236.0}, {"date": "2019-04-18", "close": 0.490456, "volume": 1960244.0}, {"date": "2019-04-23", "close": 0.50988, "volume": 1818878.0}, {"date": "2019-04-24", "close": 0.500168, "volume": 2693456.0}, {"date": "2019-04-26", "close": 0.505024, "volume": 2254172.0}, {"date": "2019-04-29", "close": 0.50988, "volume": 2046742.0}, {"date": "2019-04-30", "close": 0.50988, "volume": 2268835.0}, {"date": "2019-05-01", "close": 0.505024, "volume": 2675204.0}, {"date": "2019-05-02", "close": 0.505024, "volume": 1493400.0}, {"date": "2019-05-03", "close": 0.500168, "volume": 870937.0}, {"date": "2019-05-06", "close": 0.505024, "volume": 1257644.0}, {"date": "2019-05-07", "close": 0.50988, "volume": 1418702.0}, {"date": "2019-05-08", "close": 0.519592, "volume": 2264183.0}, {"date": "2019-05-09", "close": 0.519592, "volume": 3006512.0}, {"date": "2019-05-10", "close": 0.524448, "volume": 1233972.0}, {"date": "2019-05-13", "close": 0.524448, "volume": 1102369.0}, {"date": "2019-05-14", "close": 0.514736, "volume": 1383826.0}, {"date": "2019-05-15", "close": 0.529304, "volume": 1739855.0}, {"date": "2019-05-16", "close": 0.514736, "volume": 2445391.0}, {"date": "2019-05-17", "close": 0.519592, "volume": 953709.0}, {"date": "2019-05-20", "close": 0.529304, "volume": 946243.0}, {"date": "2019-05-21", "close": 0.514736, "volume": 444789.0}, {"date": "2019-05-22", "close": 0.514736, "volume": 861737.0}, {"date": "2019-05-23", "close": 0.514736, "volume": 706180.0}, {"date": "2019-05-24", "close": 0.514736, "volume": 1555003.0}, {"date": "2019-05-27", "close": 0.529304, "volume": 1143433.0}, {"date": "2019-05-28", "close": 0.519592, "volume": 2832276.0}, {"date": "2019-05-29", "close": 0.514736, "volume": 1316890.0}, {"date": "2019-05-30", "close": 0.514736, "volume": 1322279.0}, {"date": "2019-05-31", "close": 0.50988, "volume": 862904.0}, {"date": "2019-06-03", "close": 0.505024, "volume": 1543646.0}, {"date": "2019-06-04", "close": 0.500168, "volume": 1117970.0}, {"date": "2019-06-05", "close": 0.500168, "volume": 846538.0}, {"date": "2019-06-06", "close": 0.500168, "volume": 1339114.0}, {"date": "2019-06-07", "close": 0.500168, "volume": 942640.0}, {"date": "2019-06-11", "close": 0.505024, "volume": 2436156.0}, {"date": "2019-06-12", "close": 0.500168, "volume": 1931782.0}, {"date": "2019-06-13", "close": 0.505024, "volume": 1705821.0}, {"date": "2019-06-14", "close": 0.495312, "volume": 1453069.0}, {"date": "2019-06-17", "close": 0.495312, "volume": 718556.0}, {"date": "2019-06-18", "close": 0.495312, "volume": 2301029.0}, {"date": "2019-06-19", "close": 0.50988, "volume": 2532391.0}, {"date": "2019-06-20", "close": 0.524448, "volume": 3104554.0}, {"date": "2019-06-21", "close": 0.519592, "volume": 2942537.0}, {"date": "2019-06-24", "close": 0.524448, "volume": 2303043.0}, {"date": "2019-06-25", "close": 0.53416, "volume": 3189607.0}, {"date": "2019-06-26", "close": 0.539016, "volume": 3202366.0}, {"date": "2019-06-27", "close": 0.539016, "volume": 2163929.0}, {"date": "2019-06-28", "close": 0.539016, "volume": 1732433.0}, {"date": "2019-07-01", "close": 0.548728, "volume": 1653964.0}, {"date": "2019-07-02", "close": 0.568152, "volume": 1431815.0}, {"date": "2019-07-03", "close": 0.568152, "volume": 1110553.0}, {"date": "2019-07-04", "close": 0.563296, "volume": 2318895.0}, {"date": "2019-07-05", "close": 0.548728, "volume": 2186435.0}, {"date": "2019-07-08", "close": 0.553584, "volume": 2137335.0}, {"date": "2019-07-09", "close": 0.563296, "volume": 684719.0}, {"date": "2019-07-10", "close": 0.577864, "volume": 3932980.0}, {"date": "2019-07-11", "close": 0.577864, "volume": 1495266.0}, {"date": "2019-07-12", "close": 0.592432, "volume": 1304682.0}, {"date": "2019-07-15", "close": 0.597288, "volume": 2033415.0}, {"date": "2019-07-16", "close": 0.592432, "volume": 1115460.0}, {"date": "2019-07-17", "close": 0.58272, "volume": 838084.0}, {"date": "2019-07-18", "close": 0.573008, "volume": 703957.0}, {"date": "2019-07-19", "close": 0.58272, "volume": 1890430.0}, {"date": "2019-07-22", "close": 0.587576, "volume": 492146.0}, {"date": "2019-07-23", "close": 0.587576, "volume": 659819.0}, {"date": "2019-07-24", "close": 0.602144, "volume": 960575.0}, {"date": "2019-07-25", "close": 0.607, "volume": 1072941.0}, {"date": "2019-07-26", "close": 0.602144, "volume": 895541.0}, {"date": "2019-07-29", "close": 0.597288, "volume": 684647.0}, {"date": "2019-07-30", "close": 0.597288, "volume": 730580.0}, {"date": "2019-07-31", "close": 0.577864, "volume": 2923543.0}, {"date": "2019-08-01", "close": 0.592432, "volume": 3407143.0}, {"date": "2019-08-02", "close": 0.602144, "volume": 1034619.0}, {"date": "2019-08-05", "close": 0.611856, "volume": 2189662.0}, {"date": "2019-08-06", "close": 0.607, "volume": 3921939.0}, {"date": "2019-08-07", "close": 0.597288, "volume": 991542.0}, {"date": "2019-08-08", "close": 0.602144, "volume": 896182.0}, {"date": "2019-08-09", "close": 0.602144, "volume": 721637.0}, {"date": "2019-08-12", "close": 0.611856, "volume": 867872.0}, {"date": "2019-08-13", "close": 0.602144, "volume": 575511.0}, {"date": "2019-08-14", "close": 0.616712, "volume": 1370935.0}, {"date": "2019-08-15", "close": 0.611856, "volume": 2943737.0}, {"date": "2019-08-16", "close": 0.607, "volume": 975490.0}, {"date": "2019-08-19", "close": 0.611856, "volume": 849725.0}, {"date": "2019-08-20", "close": 0.616712, "volume": 4095597.0}, {"date": "2019-08-21", "close": 0.611856, "volume": 1650127.0}, {"date": "2019-08-22", "close": 0.616712, "volume": 1847956.0}, {"date": "2019-08-23", "close": 0.626424, "volume": 913857.0}, {"date": "2019-08-26", "close": 0.616712, "volume": 1048862.0}, {"date": "2019-08-27", "close": 0.621568, "volume": 1263892.0}, {"date": "2019-08-28", "close": 0.621568, "volume": 946994.0}, {"date": "2019-08-29", "close": 0.611856, "volume": 2047626.0}, {"date": "2019-08-30", "close": 0.621568, "volume": 3774384.0}, {"date": "2019-09-02", "close": 0.616712, "volume": 2713924.0}, {"date": "2019-09-03", "close": 0.597288, "volume": 1193146.0}, {"date": "2019-09-04", "close": 0.592432, "volume": 3043450.0}, {"date": "2019-09-05", "close": 0.58272, "volume": 5237111.0}, {"date": "2019-09-06", "close": 0.573008, "volume": 6008963.0}, {"date": "2019-09-09", "close": 0.592432, "volume": 5397614.0}, {"date": "2019-09-10", "close": 0.597288, "volume": 4875622.0}, {"date": "2019-09-11", "close": 0.626424, "volume": 8409407.0}, {"date": "2019-09-12", "close": 0.650704, "volume": 8391290.0}, {"date": "2019-09-13", "close": 0.645848, "volume": 9263115.0}, {"date": "2019-09-16", "close": 0.650704, "volume": 2979946.0}, {"date": "2019-09-17", "close": 0.660416, "volume": 4384327.0}, {"date": "2019-09-18", "close": 0.650704, "volume": 3986445.0}, {"date": "2019-09-19", "close": 0.650704, "volume": 12115846.0}, {"date": "2019-09-20", "close": 0.621568, "volume": 42868673.0}, {"date": "2019-09-23", "close": 0.597288, "volume": 4830785.0}, {"date": "2019-09-24", "close": 0.58272, "volume": 5140136.0}, {"date": "2019-09-25", "close": 0.597288, "volume": 5402100.0}, {"date": "2019-09-26", "close": 0.592432, "volume": 1947827.0}, {"date": "2019-09-27", "close": 0.577864, "volume": 2164933.0}, {"date": "2019-09-30", "close": 0.58272, "volume": 2489044.0}, {"date": "2019-10-01", "close": 0.597288, "volume": 26409034.0}, {"date": "2019-10-02", "close": 0.577864, "volume": 2819163.0}, {"date": "2019-10-03", "close": 0.55844, "volume": 1902640.0}, {"date": "2019-10-04", "close": 0.548728, "volume": 1806323.0}, {"date": "2019-10-07", "close": 0.548728, "volume": 640733.0}, {"date": "2019-10-08", "close": 0.577864, "volume": 1802484.0}, {"date": "2019-10-09", "close": 0.58272, "volume": 2080269.0}, {"date": "2019-10-10", "close": 0.58272, "volume": 1077662.0}, {"date": "2019-10-11", "close": 0.568152, "volume": 1411524.0}, {"date": "2019-10-14", "close": 0.563296, "volume": 1065761.0}, {"date": "2019-10-15", "close": 0.55844, "volume": 639744.0}, {"date": "2019-10-16", "close": 0.563296, "volume": 385829.0}, {"date": "2019-10-17", "close": 0.568152, "volume": 1069038.0}, {"date": "2019-10-18", "close": 0.563296, "volume": 621772.0}, {"date": "2019-10-21", "close": 0.55844, "volume": 1411655.0}, {"date": "2019-10-22", "close": 0.55844, "volume": 429876.0}, {"date": "2019-10-23", "close": 0.548728, "volume": 780592.0}, {"date": "2019-10-24", "close": 0.55844, "volume": 440168.0}, {"date": "2019-10-25", "close": 0.553584, "volume": 343546.0}, {"date": "2019-10-28", "close": 0.553584, "volume": 766614.0}, {"date": "2019-10-29", "close": 0.55844, "volume": 417436.0}, {"date": "2019-10-30", "close": 0.55844, "volume": 1508204.0}, {"date": "2019-10-31", "close": 0.563296, "volume": 825232.0}, {"date": "2019-11-01", "close": 0.592432, "volume": 3722091.0}, {"date": "2019-11-04", "close": 0.650704, "volume": 5208203.0}, {"date": "2019-11-05", "close": 0.660416, "volume": 2553626.0}, {"date": "2019-11-06", "close": 0.660416, "volume": 2902850.0}, {"date": "2019-11-07", "close": 0.640992, "volume": 1174099.0}, {"date": "2019-11-08", "close": 0.660416, "volume": 1582272.0}, {"date": "2019-11-11", "close": 0.70412, "volume": 3344975.0}, {"date": "2019-11-12", "close": 0.689552, "volume": 2015833.0}, {"date": "2019-11-13", "close": 0.684696, "volume": 688951.0}, {"date": "2019-11-14", "close": 0.674984, "volume": 719188.0}, {"date": "2019-11-15", "close": 0.670128, "volume": 1877904.0}, {"date": "2019-11-18", "close": 0.640992, "volume": 1911089.0}, {"date": "2019-11-19", "close": 0.674984, "volume": 2091280.0}, {"date": "2019-11-20", "close": 0.674984, "volume": 981133.0}, {"date": "2019-11-21", "close": 0.645848, "volume": 456429.0}, {"date": "2019-11-22", "close": 0.645848, "volume": 871158.0}, {"date": "2019-11-25", "close": 0.70412, "volume": 4751585.0}, {"date": "2019-11-26", "close": 0.713832, "volume": 6739773.0}, {"date": "2019-11-27", "close": 0.708976, "volume": 3027688.0}, {"date": "2019-11-28", "close": 0.689552, "volume": 761002.0}, {"date": "2019-11-29", "close": 0.670128, "volume": 2602233.0}, {"date": "2019-12-02", "close": 0.660416, "volume": 1283839.0}, {"date": "2019-12-03", "close": 0.645848, "volume": 1224930.0}, {"date": "2019-12-04", "close": 0.640992, "volume": 1290057.0}, {"date": "2019-12-05", "close": 0.650704, "volume": 360650.0}, {"date": "2019-12-06", "close": 0.650704, "volume": 515562.0}, {"date": "2019-12-09", "close": 0.636136, "volume": 792235.0}, {"date": "2019-12-10", "close": 0.640992, "volume": 209720.0}, {"date": "2019-12-11", "close": 0.640992, "volume": 612950.0}, {"date": "2019-12-12", "close": 0.616712, "volume": 948992.0}, {"date": "2019-12-13", "close": 0.640992, "volume": 1222390.0}, {"date": "2019-12-16", "close": 0.577864, "volume": 32866398.0}, {"date": "2019-12-17", "close": 0.563296, "volume": 13300261.0}, {"date": "2019-12-18", "close": 0.553584, "volume": 3457875.0}, {"date": "2019-12-19", "close": 0.58272, "volume": 6510273.0}, {"date": "2019-12-20", "close": 0.563296, "volume": 5435324.0}, {"date": "2019-12-23", "close": 0.55844, "volume": 5140985.0}, {"date": "2019-12-24", "close": 0.577864, "volume": 1755292.0}, {"date": "2019-12-27", "close": 0.573008, "volume": 2791395.0}, {"date": "2019-12-30", "close": 0.577864, "volume": 1350408.0}, {"date": "2019-12-31", "close": 0.563296, "volume": 1462578.0}, {"date": "2020-01-02", "close": 0.55844, "volume": 611745.0}, {"date": "2020-01-03", "close": 0.55844, "volume": 1403518.0}, {"date": "2020-01-06", "close": 0.563296, "volume": 2354867.0}, {"date": "2020-01-07", "close": 0.568152, "volume": 2760785.0}, {"date": "2020-01-08", "close": 0.563296, "volume": 2265357.0}, {"date": "2020-01-09", "close": 0.568152, "volume": 3922418.0}, {"date": "2020-01-10", "close": 0.573008, "volume": 3264418.0}, {"date": "2020-01-13", "close": 0.573008, "volume": 2097123.0}, {"date": "2020-01-14", "close": 0.568152, "volume": 1246271.0}, {"date": "2020-01-15", "close": 0.568152, "volume": 1147674.0}, {"date": "2020-01-16", "close": 0.58272, "volume": 2295766.0}, {"date": "2020-01-17", "close": 0.592432, "volume": 1333962.0}, {"date": "2020-01-20", "close": 0.587576, "volume": 1048300.0}, {"date": "2020-01-21", "close": 0.587576, "volume": 1335014.0}, {"date": "2020-01-22", "close": 0.58272, "volume": 546511.0}, {"date": "2020-01-23", "close": 0.577864, "volume": 789800.0}, {"date": "2020-01-24", "close": 0.58272, "volume": 724910.0}, {"date": "2020-01-28", "close": 0.568152, "volume": 1922549.0}, {"date": "2020-01-29", "close": 0.577864, "volume": 1121335.0}, {"date": "2020-01-30", "close": 0.577864, "volume": 1609697.0}, {"date": "2020-01-31", "close": 0.58272, "volume": 1195262.0}, {"date": "2020-02-03", "close": 0.573008, "volume": 1492582.0}, {"date": "2020-02-04", "close": 0.568152, "volume": 1409126.0}, {"date": "2020-02-05", "close": 0.563296, "volume": 2555890.0}, {"date": "2020-02-06", "close": 0.573008, "volume": 490548.0}, {"date": "2020-02-07", "close": 0.577864, "volume": 971004.0}, {"date": "2020-02-10", "close": 0.577864, "volume": 1351121.0}, {"date": "2020-02-11", "close": 0.587576, "volume": 1058011.0}, {"date": "2020-02-12", "close": 0.58272, "volume": 643278.0}, {"date": "2020-02-13", "close": 0.58272, "volume": 2960612.0}, {"date": "2020-02-14", "close": 0.577864, "volume": 670708.0}, {"date": "2020-02-17", "close": 0.58272, "volume": 1721119.0}, {"date": "2020-02-18", "close": 0.597288, "volume": 1482553.0}, {"date": "2020-02-19", "close": 0.568152, "volume": 2930154.0}, {"date": "2020-02-20", "close": 0.592432, "volume": 2001144.0}, {"date": "2020-02-21", "close": 0.568152, "volume": 1594653.0}, {"date": "2020-02-24", "close": 0.568152, "volume": 2121906.0}, {"date": "2020-02-25", "close": 0.55844, "volume": 1236389.0}, {"date": "2020-02-26", "close": 0.55844, "volume": 2331011.0}, {"date": "2020-02-27", "close": 0.548728, "volume": 1113492.0}, {"date": "2020-02-28", "close": 0.539016, "volume": 2873988.0}, {"date": "2020-03-02", "close": 0.548728, "volume": 2264777.0}, {"date": "2020-03-03", "close": 0.553584, "volume": 879964.0}, {"date": "2020-03-04", "close": 0.543872, "volume": 1142968.0}, {"date": "2020-03-05", "close": 0.548728, "volume": 569052.0}, {"date": "2020-03-06", "close": 0.524448, "volume": 7670215.0}, {"date": "2020-03-09", "close": 0.4856, "volume": 1300013.0}, {"date": "2020-03-10", "close": 0.500168, "volume": 3615527.0}, {"date": "2020-03-11", "close": 0.514736, "volume": 2487836.0}, {"date": "2020-03-12", "close": 0.4856, "volume": 2305446.0}, {"date": "2020-03-13", "close": 0.505024, "volume": 4768862.0}, {"date": "2020-03-16", "close": 0.495312, "volume": 2284953.0}, {"date": "2020-03-17", "close": 0.514736, "volume": 2443397.0}, {"date": "2020-03-18", "close": 0.602144, "volume": 6976746.0}, {"date": "2020-03-19", "close": 0.67984, "volume": 8693010.0}, {"date": "2020-03-20", "close": 0.67984, "volume": 12019719.0}, {"date": "2020-03-23", "close": 0.660416, "volume": 3167062.0}, {"date": "2020-03-24", "close": 0.67984, "volume": 3811186.0}, {"date": "2020-03-25", "close": 0.665272, "volume": 8828614.0}, {"date": "2020-03-26", "close": 0.660416, "volume": 7044311.0}, {"date": "2020-03-27", "close": 0.616712, "volume": 8859214.0}, {"date": "2020-03-30", "close": 0.602144, "volume": 2980383.0}, {"date": "2020-03-31", "close": 0.621568, "volume": 4363636.0}, {"date": "2020-04-01", "close": 0.626424, "volume": 1010814.0}, {"date": "2020-04-02", "close": 0.636136, "volume": 1602678.0}, {"date": "2020-04-03", "close": 0.63128, "volume": 1242843.0}, {"date": "2020-04-06", "close": 0.616712, "volume": 2859267.0}, {"date": "2020-04-07", "close": 0.65556, "volume": 3454741.0}, {"date": "2020-04-08", "close": 0.621568, "volume": 1926796.0}, {"date": "2020-04-09", "close": 0.607, "volume": 2281241.0}, {"date": "2020-04-14", "close": 0.602144, "volume": 2132930.0}, {"date": "2020-04-15", "close": 0.611856, "volume": 2971026.0}, {"date": "2020-04-16", "close": 0.616712, "volume": 1534172.0}, {"date": "2020-04-17", "close": 0.626424, "volume": 7303937.0}, {"date": "2020-04-20", "close": 0.602144, "volume": 1100953.0}, {"date": "2020-04-21", "close": 0.587576, "volume": 2476979.0}, {"date": "2020-04-22", "close": 0.577864, "volume": 1440875.0}, {"date": "2020-04-23", "close": 0.58272, "volume": 2697886.0}, {"date": "2020-04-24", "close": 0.577864, "volume": 1023276.0}, {"date": "2020-04-27", "close": 0.573008, "volume": 2305134.0}, {"date": "2020-04-28", "close": 0.573008, "volume": 1125450.0}, {"date": "2020-04-29", "close": 0.573008, "volume": 823593.0}, {"date": "2020-04-30", "close": 0.587576, "volume": 1996965.0}, {"date": "2020-05-01", "close": 0.55844, "volume": 1023039.0}, {"date": "2020-05-04", "close": 0.568152, "volume": 748198.0}, {"date": "2020-05-05", "close": 0.55844, "volume": 993847.0}, {"date": "2020-05-06", "close": 0.55844, "volume": 923308.0}, {"date": "2020-05-07", "close": 0.548728, "volume": 1460493.0}, {"date": "2020-05-08", "close": 0.55844, "volume": 1617209.0}, {"date": "2020-05-11", "close": 0.563296, "volume": 466213.0}, {"date": "2020-05-12", "close": 0.573008, "volume": 2018821.0}, {"date": "2020-05-13", "close": 0.568152, "volume": 2013216.0}, {"date": "2020-05-14", "close": 0.573008, "volume": 1198612.0}, {"date": "2020-05-15", "close": 0.573008, "volume": 1365711.0}, {"date": "2020-05-18", "close": 0.573008, "volume": 2893703.0}, {"date": "2020-05-19", "close": 0.573008, "volume": 2804831.0}, {"date": "2020-05-20", "close": 0.568152, "volume": 1775586.0}, {"date": "2020-05-21", "close": 0.573008, "volume": 613214.0}, {"date": "2020-05-22", "close": 0.573008, "volume": 576878.0}, {"date": "2020-05-25", "close": 0.577864, "volume": 399688.0}, {"date": "2020-05-26", "close": 0.592432, "volume": 2151562.0}, {"date": "2020-05-27", "close": 0.577864, "volume": 1943917.0}, {"date": "2020-05-28", "close": 0.577864, "volume": 1349048.0}, {"date": "2020-05-29", "close": 0.563296, "volume": 3611434.0}, {"date": "2020-06-01", "close": 0.577864, "volume": 676175.0}, {"date": "2020-06-02", "close": 0.58272, "volume": 1365225.0}, {"date": "2020-06-03", "close": 0.58272, "volume": 1787903.0}, {"date": "2020-06-04", "close": 0.573008, "volume": 1943811.0}, {"date": "2020-06-05", "close": 0.568152, "volume": 695320.0}, {"date": "2020-06-09", "close": 0.563296, "volume": 1244735.0}, {"date": "2020-06-10", "close": 0.563296, "volume": 1325303.0}, {"date": "2020-06-11", "close": 0.553584, "volume": 1470723.0}, {"date": "2020-06-12", "close": 0.55844, "volume": 4089514.0}, {"date": "2020-06-15", "close": 0.568152, "volume": 2939443.0}, {"date": "2020-06-16", "close": 0.597288, "volume": 4057074.0}, {"date": "2020-06-17", "close": 0.602144, "volume": 1010414.0}, {"date": "2020-06-18", "close": 0.611856, "volume": 4997005.0}, {"date": "2020-06-19", "close": 0.602144, "volume": 2856106.0}, {"date": "2020-06-22", "close": 0.592432, "volume": 970871.0}, {"date": "2020-06-23", "close": 0.58272, "volume": 2217641.0}, {"date": "2020-06-24", "close": 0.587576, "volume": 2384047.0}, {"date": "2020-06-25", "close": 0.592432, "volume": 3186540.0}, {"date": "2020-06-26", "close": 0.607, "volume": 3432343.0}, {"date": "2020-06-29", "close": 0.616712, "volume": 3647759.0}, {"date": "2020-06-30", "close": 0.607, "volume": 1587198.0}, {"date": "2020-07-01", "close": 0.607, "volume": 3443509.0}, {"date": "2020-07-02", "close": 0.611856, "volume": 1205494.0}, {"date": "2020-07-03", "close": 0.611856, "volume": 1139334.0}, {"date": "2020-07-06", "close": 0.626424, "volume": 1749711.0}, {"date": "2020-07-07", "close": 0.636136, "volume": 1653807.0}, {"date": "2020-07-08", "close": 0.63128, "volume": 1719917.0}, {"date": "2020-07-09", "close": 0.63128, "volume": 2826071.0}, {"date": "2020-07-10", "close": 0.636136, "volume": 479480.0}, {"date": "2020-07-13", "close": 0.626424, "volume": 647943.0}, {"date": "2020-07-14", "close": 0.650704, "volume": 3640150.0}, {"date": "2020-07-15", "close": 0.660416, "volume": 1627376.0}, {"date": "2020-07-16", "close": 0.674984, "volume": 1799550.0}, {"date": "2020-07-17", "close": 0.670128, "volume": 1309742.0}, {"date": "2020-07-20", "close": 0.650704, "volume": 1051112.0}, {"date": "2020-07-21", "close": 0.660416, "volume": 584009.0}, {"date": "2020-07-22", "close": 0.660416, "volume": 537295.0}, {"date": "2020-07-23", "close": 0.63128, "volume": 813364.0}, {"date": "2020-07-24", "close": 0.65556, "volume": 731044.0}, {"date": "2020-07-27", "close": 0.650704, "volume": 298061.0}, {"date": "2020-07-28", "close": 0.645848, "volume": 378506.0}, {"date": "2020-07-29", "close": 0.63128, "volume": 512567.0}, {"date": "2020-07-30", "close": 0.65556, "volume": 539710.0}, {"date": "2020-07-31", "close": 0.645848, "volume": 619213.0}, {"date": "2020-08-03", "close": 0.636136, "volume": 790442.0}, {"date": "2020-08-04", "close": 0.645848, "volume": 244990.0}, {"date": "2020-08-05", "close": 0.650704, "volume": 406223.0}, {"date": "2020-08-06", "close": 0.650704, "volume": 378255.0}, {"date": "2020-08-07", "close": 0.645848, "volume": 288030.0}, {"date": "2020-08-10", "close": 0.660416, "volume": 2125916.0}, {"date": "2020-08-11", "close": 0.670128, "volume": 608029.0}, {"date": "2020-08-12", "close": 0.670128, "volume": 1172491.0}, {"date": "2020-08-13", "close": 0.67984, "volume": 2247376.0}, {"date": "2020-08-14", "close": 0.670128, "volume": 1262427.0}, {"date": "2020-08-17", "close": 0.670128, "volume": 921860.0}, {"date": "2020-08-18", "close": 0.670128, "volume": 6457806.0}, {"date": "2020-08-19", "close": 0.674984, "volume": 706042.0}, {"date": "2020-08-20", "close": 0.665272, "volume": 1968119.0}, {"date": "2020-08-21", "close": 0.674984, "volume": 1258457.0}, {"date": "2020-08-24", "close": 0.674984, "volume": 946280.0}, {"date": "2020-08-25", "close": 0.67984, "volume": 1203320.0}, {"date": "2020-08-26", "close": 0.674984, "volume": 1055442.0}, {"date": "2020-08-27", "close": 0.665272, "volume": 1964004.0}, {"date": "2020-08-28", "close": 0.660416, "volume": 1689800.0}, {"date": "2020-08-31", "close": 0.660416, "volume": 2015047.0}, {"date": "2020-09-01", "close": 0.640992, "volume": 2401102.0}, {"date": "2020-09-02", "close": 0.626424, "volume": 1565760.0}, {"date": "2020-09-03", "close": 0.640992, "volume": 974617.0}, {"date": "2020-09-04", "close": 0.626424, "volume": 551244.0}, {"date": "2020-09-07", "close": 0.611856, "volume": 366430.0}, {"date": "2020-09-08", "close": 0.607, "volume": 489356.0}, {"date": "2020-09-09", "close": 0.636136, "volume": 1345298.0}, {"date": "2020-09-10", "close": 0.626424, "volume": 4518727.0}, {"date": "2020-09-11", "close": 0.621568, "volume": 2865718.0}, {"date": "2020-09-14", "close": 0.611856, "volume": 1151740.0}, {"date": "2020-09-15", "close": 0.58272, "volume": 1067623.0}, {"date": "2020-09-16", "close": 0.592432, "volume": 1201407.0}, {"date": "2020-09-17", "close": 0.58272, "volume": 745811.0}, {"date": "2020-09-18", "close": 0.563296, "volume": 27962566.0}, {"date": "2020-09-21", "close": 0.563296, "volume": 1933842.0}, {"date": "2020-09-22", "close": 0.573008, "volume": 2996728.0}, {"date": "2020-09-23", "close": 0.568152, "volume": 3723172.0}, {"date": "2020-09-24", "close": 0.55844, "volume": 2665978.0}, {"date": "2020-09-25", "close": 0.553584, "volume": 3451768.0}, {"date": "2020-09-28", "close": 0.553584, "volume": 1076985.0}, {"date": "2020-09-29", "close": 0.573008, "volume": 1888086.0}, {"date": "2020-09-30", "close": 0.573008, "volume": 21389057.0}, {"date": "2020-10-01", "close": 0.563296, "volume": 1730498.0}, {"date": "2020-10-02", "close": 0.553584, "volume": 4303054.0}, {"date": "2020-10-05", "close": 0.563296, "volume": 547823.0}, {"date": "2020-10-06", "close": 0.55844, "volume": 1248051.0}, {"date": "2020-10-07", "close": 0.573008, "volume": 1596945.0}, {"date": "2020-10-08", "close": 0.577864, "volume": 1789934.0}, {"date": "2020-10-09", "close": 0.568152, "volume": 1851465.0}, {"date": "2020-10-12", "close": 0.563296, "volume": 1726627.0}, {"date": "2020-10-13", "close": 0.553584, "volume": 1261551.0}, {"date": "2020-10-14", "close": 0.548728, "volume": 1343554.0}, {"date": "2020-10-15", "close": 0.548728, "volume": 1479589.0}, {"date": "2020-10-16", "close": 0.553584, "volume": 2083488.0}, {"date": "2020-10-19", "close": 0.553584, "volume": 1170079.0}, {"date": "2020-10-20", "close": 0.55844, "volume": 710094.0}, {"date": "2020-10-21", "close": 0.548728, "volume": 1380889.0}, {"date": "2020-10-22", "close": 0.539016, "volume": 1843536.0}, {"date": "2020-10-23", "close": 0.524448, "volume": 3442304.0}, {"date": "2020-10-26", "close": 0.539016, "volume": 1331995.0}, {"date": "2020-10-27", "close": 0.53416, "volume": 2957559.0}, {"date": "2020-10-28", "close": 0.519592, "volume": 1957562.0}, {"date": "2020-10-29", "close": 0.519592, "volume": 1440245.0}, {"date": "2020-10-30", "close": 0.514736, "volume": 2047082.0}, {"date": "2020-11-02", "close": 0.500168, "volume": 2487315.0}, {"date": "2020-11-03", "close": 0.505024, "volume": 1005719.0}, {"date": "2020-11-04", "close": 0.505024, "volume": 3860118.0}, {"date": "2020-11-05", "close": 0.50988, "volume": 3624874.0}, {"date": "2020-11-06", "close": 0.529304, "volume": 3564891.0}, {"date": "2020-11-09", "close": 0.524448, "volume": 996247.0}, {"date": "2020-11-10", "close": 0.529304, "volume": 1730673.0}, {"date": "2020-11-11", "close": 0.53416, "volume": 1207089.0}, {"date": "2020-11-12", "close": 0.529304, "volume": 1275906.0}, {"date": "2020-11-13", "close": 0.524448, "volume": 1018900.0}, {"date": "2020-11-16", "close": 0.53416, "volume": 195444.0}, {"date": "2020-11-17", "close": 0.539016, "volume": 2306656.0}, {"date": "2020-11-18", "close": 0.53416, "volume": 884403.0}, {"date": "2020-11-19", "close": 0.53416, "volume": 550514.0}, {"date": "2020-11-20", "close": 0.53416, "volume": 1944848.0}, {"date": "2020-11-23", "close": 0.53416, "volume": 889490.0}, {"date": "2020-11-24", "close": 0.543872, "volume": 1560344.0}, {"date": "2020-11-25", "close": 0.543872, "volume": 870728.0}, {"date": "2020-11-26", "close": 0.55844, "volume": 1263509.0}, {"date": "2020-11-27", "close": 0.553584, "volume": 645057.0}, {"date": "2020-11-30", "close": 0.543872, "volume": 1520218.0}, {"date": "2020-12-01", "close": 0.553584, "volume": 1072654.0}, {"date": "2020-12-02", "close": 0.553584, "volume": 1310509.0}, {"date": "2020-12-03", "close": 0.55844, "volume": 941227.0}, {"date": "2020-12-04", "close": 0.563296, "volume": 1880866.0}, {"date": "2020-12-07", "close": 0.573008, "volume": 1412113.0}, {"date": "2020-12-08", "close": 0.568152, "volume": 750204.0}, {"date": "2020-12-09", "close": 0.573008, "volume": 653228.0}, {"date": "2020-12-10", "close": 0.568152, "volume": 1637870.0}, {"date": "2020-12-11", "close": 0.592432, "volume": 1904700.0}, {"date": "2020-12-14", "close": 0.592432, "volume": 471829.0}, {"date": "2020-12-15", "close": 0.592432, "volume": 1445483.0}, {"date": "2020-12-16", "close": 0.597288, "volume": 1457787.0}, {"date": "2020-12-17", "close": 0.592432, "volume": 776014.0}, {"date": "2020-12-18", "close": 0.597288, "volume": 1139152.0}, {"date": "2020-12-21", "close": 0.602144, "volume": 585054.0}, {"date": "2020-12-22", "close": 0.602144, "volume": 468325.0}, {"date": "2020-12-23", "close": 0.597288, "volume": 615212.0}, {"date": "2020-12-24", "close": 0.602144, "volume": 212905.0}, {"date": "2020-12-29", "close": 0.602144, "volume": 929232.0}, {"date": "2020-12-30", "close": 0.597288, "volume": 991690.0}, {"date": "2020-12-31", "close": 0.597288, "volume": 809989.0}, {"date": "2021-01-04", "close": 0.602144, "volume": 486643.0}, {"date": "2021-01-05", "close": 0.597288, "volume": 892007.0}, {"date": "2021-01-06", "close": 0.597288, "volume": 402108.0}, {"date": "2021-01-07", "close": 0.592432, "volume": 1231638.0}, {"date": "2021-01-08", "close": 0.592432, "volume": 805863.0}, {"date": "2021-01-11", "close": 0.587576, "volume": 374051.0}, {"date": "2021-01-12", "close": 0.592432, "volume": 688137.0}, {"date": "2021-01-13", "close": 0.592432, "volume": 510549.0}, {"date": "2021-01-14", "close": 0.597288, "volume": 454058.0}, {"date": "2021-01-15", "close": 0.597288, "volume": 1029095.0}, {"date": "2021-01-18", "close": 0.602144, "volume": 476491.0}, {"date": "2021-01-19", "close": 0.597288, "volume": 212298.0}, {"date": "2021-01-20", "close": 0.611856, "volume": 1157532.0}, {"date": "2021-01-21", "close": 0.602144, "volume": 423596.0}, {"date": "2021-01-22", "close": 0.611856, "volume": 557762.0}, {"date": "2021-01-25", "close": 0.621568, "volume": 1922332.0}, {"date": "2021-01-27", "close": 0.616712, "volume": 2325484.0}, {"date": "2021-01-28", "close": 0.640992, "volume": 1301206.0}, {"date": "2021-01-29", "close": 0.640992, "volume": 957142.0}, {"date": "2021-02-01", "close": 0.65556, "volume": 1483183.0}, {"date": "2021-02-02", "close": 0.65556, "volume": 1052391.0}, {"date": "2021-02-03", "close": 0.670128, "volume": 1834970.0}, {"date": "2021-02-04", "close": 0.674984, "volume": 886836.0}, {"date": "2021-02-05", "close": 0.660416, "volume": 1227818.0}, {"date": "2021-02-08", "close": 0.708976, "volume": 4551768.0}, {"date": "2021-02-09", "close": 0.674984, "volume": 1129567.0}, {"date": "2021-02-10", "close": 0.665272, "volume": 1460934.0}, {"date": "2021-02-11", "close": 0.670128, "volume": 1443261.0}, {"date": "2021-02-12", "close": 0.670128, "volume": 667242.0}, {"date": "2021-02-15", "close": 0.670128, "volume": 433058.0}, {"date": "2021-02-16", "close": 0.665272, "volume": 3743689.0}, {"date": "2021-02-17", "close": 0.670128, "volume": 1468579.0}, {"date": "2021-02-18", "close": 0.660416, "volume": 696705.0}, {"date": "2021-02-19", "close": 0.660416, "volume": 1450120.0}, {"date": "2021-02-22", "close": 0.65556, "volume": 520674.0}, {"date": "2021-02-23", "close": 0.645848, "volume": 632316.0}, {"date": "2021-02-24", "close": 0.636136, "volume": 7115207.0}, {"date": "2021-02-25", "close": 0.650704, "volume": 905767.0}, {"date": "2021-02-26", "close": 0.645848, "volume": 757331.0}, {"date": "2021-03-01", "close": 0.63128, "volume": 2530071.0}, {"date": "2021-03-02", "close": 0.636136, "volume": 554456.0}, {"date": "2021-03-03", "close": 0.636136, "volume": 2478561.0}, {"date": "2021-03-04", "close": 0.626424, "volume": 1552953.0}, {"date": "2021-03-05", "close": 0.63128, "volume": 2358889.0}, {"date": "2021-03-08", "close": 0.63128, "volume": 921568.0}, {"date": "2021-03-09", "close": 0.636136, "volume": 582348.0}, {"date": "2021-03-10", "close": 0.626424, "volume": 742412.0}, {"date": "2021-03-11", "close": 0.645848, "volume": 451424.0}, {"date": "2021-03-12", "close": 0.670128, "volume": 798064.0}, {"date": "2021-03-15", "close": 0.665272, "volume": 736216.0}, {"date": "2021-03-16", "close": 0.660416, "volume": 821214.0}, {"date": "2021-03-17", "close": 0.650704, "volume": 2092352.0}, {"date": "2021-03-18", "close": 0.640992, "volume": 2003465.0}, {"date": "2021-03-19", "close": 0.636136, "volume": 10150495.0}, {"date": "2021-03-22", "close": 0.650704, "volume": 410785.0}, {"date": "2021-03-23", "close": 0.67984, "volume": 4023138.0}, {"date": "2021-03-24", "close": 0.67984, "volume": 1284544.0}, {"date": "2021-03-25", "close": 0.674984, "volume": 943317.0}, {"date": "2021-03-26", "close": 0.674984, "volume": 837154.0}, {"date": "2021-03-29", "close": 0.665272, "volume": 431184.0}, {"date": "2021-03-30", "close": 0.674984, "volume": 1175696.0}, {"date": "2021-03-31", "close": 0.660416, "volume": 1345823.0}, {"date": "2021-04-01", "close": 0.670128, "volume": 562293.0}, {"date": "2021-04-06", "close": 0.674984, "volume": 749885.0}, {"date": "2021-04-07", "close": 0.67984, "volume": 674786.0}, {"date": "2021-04-08", "close": 0.674984, "volume": 225972.0}, {"date": "2021-04-09", "close": 0.674984, "volume": 873342.0}, {"date": "2021-04-12", "close": 0.70412, "volume": 2513836.0}, {"date": "2021-04-13", "close": 0.67984, "volume": 633087.0}, {"date": "2021-04-14", "close": 0.650704, "volume": 955930.0}, {"date": "2021-04-15", "close": 0.650704, "volume": 416385.0}, {"date": "2021-04-16", "close": 0.650704, "volume": 358111.0}, {"date": "2021-04-19", "close": 0.670128, "volume": 671652.0}, {"date": "2021-04-20", "close": 0.674984, "volume": 970600.0}, {"date": "2021-04-21", "close": 0.670128, "volume": 1113612.0}, {"date": "2021-04-22", "close": 0.670128, "volume": 1280171.0}, {"date": "2021-04-23", "close": 0.670128, "volume": 1570182.0}, {"date": "2021-04-26", "close": 0.660416, "volume": 777704.0}, {"date": "2021-04-27", "close": 0.640992, "volume": 1178194.0}, {"date": "2021-04-28", "close": 0.611856, "volume": 1646631.0}, {"date": "2021-04-29", "close": 0.602144, "volume": 1574325.0}, {"date": "2021-04-30", "close": 0.58272, "volume": 4785776.0}, {"date": "2021-05-03", "close": 0.563296, "volume": 2409658.0}, {"date": "2021-05-04", "close": 0.577864, "volume": 1788000.0}, {"date": "2021-05-05", "close": 0.568152, "volume": 1071464.0}, {"date": "2021-05-06", "close": 0.563296, "volume": 1784725.0}, {"date": "2021-05-07", "close": 0.577864, "volume": 550568.0}, {"date": "2021-05-10", "close": 0.573008, "volume": 641875.0}, {"date": "2021-05-11", "close": 0.58272, "volume": 435314.0}, {"date": "2021-05-12", "close": 0.597288, "volume": 1146113.0}, {"date": "2021-05-13", "close": 0.597288, "volume": 893204.0}, {"date": "2021-05-14", "close": 0.616712, "volume": 807406.0}, {"date": "2021-05-17", "close": 0.616712, "volume": 381500.0}, {"date": "2021-05-18", "close": 0.611856, "volume": 1760548.0}, {"date": "2021-05-19", "close": 0.602144, "volume": 451723.0}, {"date": "2021-05-20", "close": 0.640992, "volume": 1971362.0}, {"date": "2021-05-21", "close": 0.640992, "volume": 1405373.0}, {"date": "2021-05-24", "close": 0.621568, "volume": 441479.0}, {"date": "2021-05-25", "close": 0.616712, "volume": 467386.0}, {"date": "2021-05-26", "close": 0.63128, "volume": 421707.0}, {"date": "2021-05-27", "close": 0.592432, "volume": 2296693.0}, {"date": "2021-05-28", "close": 0.607, "volume": 952322.0}, {"date": "2021-05-31", "close": 0.597288, "volume": 460478.0}, {"date": "2021-06-01", "close": 0.602144, "volume": 473193.0}, {"date": "2021-06-02", "close": 0.621568, "volume": 795265.0}, {"date": "2021-06-03", "close": 0.636136, "volume": 1013915.0}, {"date": "2021-06-04", "close": 0.63128, "volume": 325015.0}, {"date": "2021-06-07", "close": 0.621568, "volume": 371017.0}, {"date": "2021-06-08", "close": 0.611856, "volume": 366215.0}, {"date": "2021-06-09", "close": 0.602144, "volume": 940580.0}, {"date": "2021-06-10", "close": 0.597288, "volume": 1815345.0}, {"date": "2021-06-11", "close": 0.597288, "volume": 742594.0}, {"date": "2021-06-15", "close": 0.602144, "volume": 431818.0}, {"date": "2021-06-16", "close": 0.597288, "volume": 644157.0}, {"date": "2021-06-17", "close": 0.577864, "volume": 1349909.0}, {"date": "2021-06-18", "close": 0.58272, "volume": 1205972.0}, {"date": "2021-06-21", "close": 0.58272, "volume": 701885.0}, {"date": "2021-06-22", "close": 0.573008, "volume": 1405267.0}, {"date": "2021-06-23", "close": 0.568152, "volume": 750067.0}, {"date": "2021-06-24", "close": 0.568152, "volume": 1167796.0}, {"date": "2021-06-25", "close": 0.577864, "volume": 668131.0}, {"date": "2021-06-28", "close": 0.577864, "volume": 1534575.0}, {"date": "2021-06-29", "close": 0.58272, "volume": 314338.0}, {"date": "2021-06-30", "close": 0.577864, "volume": 946620.0}, {"date": "2021-07-01", "close": 0.58272, "volume": 390184.0}, {"date": "2021-07-02", "close": 0.587576, "volume": 579485.0}, {"date": "2021-07-05", "close": 0.587576, "volume": 278847.0}, {"date": "2021-07-06", "close": 0.58272, "volume": 449408.0}, {"date": "2021-07-07", "close": 0.602144, "volume": 860407.0}, {"date": "2021-07-08", "close": 0.597288, "volume": 546047.0}, {"date": "2021-07-09", "close": 0.597288, "volume": 696120.0}, {"date": "2021-07-12", "close": 0.58272, "volume": 1972970.0}, {"date": "2021-07-13", "close": 0.607, "volume": 4211579.0}, {"date": "2021-07-14", "close": 0.607, "volume": 607700.0}, {"date": "2021-07-15", "close": 0.597288, "volume": 893199.0}, {"date": "2021-07-16", "close": 0.597288, "volume": 1002052.0}, {"date": "2021-07-19", "close": 0.597288, "volume": 1208884.0}, {"date": "2021-07-20", "close": 0.602144, "volume": 619842.0}, {"date": "2021-07-21", "close": 0.602144, "volume": 489758.0}, {"date": "2021-07-22", "close": 0.607, "volume": 362858.0}, {"date": "2021-07-23", "close": 0.597288, "volume": 512436.0}, {"date": "2021-07-26", "close": 0.592432, "volume": 648063.0}, {"date": "2021-07-27", "close": 0.592432, "volume": 679674.0}, {"date": "2021-07-28", "close": 0.607, "volume": 1128146.0}, {"date": "2021-07-29", "close": 0.611856, "volume": 555217.0}, {"date": "2021-07-30", "close": 0.611856, "volume": 1406172.0}, {"date": "2021-08-02", "close": 0.611856, "volume": 568265.0}, {"date": "2021-08-03", "close": 0.626424, "volume": 971519.0}, {"date": "2021-08-04", "close": 0.616712, "volume": 295187.0}, {"date": "2021-08-05", "close": 0.611856, "volume": 510729.0}, {"date": "2021-08-06", "close": 0.607, "volume": 1192466.0}, {"date": "2021-08-09", "close": 0.621568, "volume": 384261.0}, {"date": "2021-08-10", "close": 0.611856, "volume": 161368.0}, {"date": "2021-08-11", "close": 0.621568, "volume": 375059.0}, {"date": "2021-08-12", "close": 0.611856, "volume": 966526.0}, {"date": "2021-08-13", "close": 0.621568, "volume": 289543.0}, {"date": "2021-08-16", "close": 0.607, "volume": 1125401.0}, {"date": "2021-08-17", "close": 0.611856, "volume": 613023.0}, {"date": "2021-08-18", "close": 0.602144, "volume": 1028046.0}, {"date": "2021-08-19", "close": 0.621568, "volume": 880257.0}, {"date": "2021-08-20", "close": 0.607, "volume": 617753.0}, {"date": "2021-08-23", "close": 0.621568, "volume": 420148.0}, {"date": "2021-08-24", "close": 0.621568, "volume": 684555.0}, {"date": "2021-08-25", "close": 0.611856, "volume": 330900.0}, {"date": "2021-08-26", "close": 0.616712, "volume": 321981.0}, {"date": "2021-08-27", "close": 0.602144, "volume": 487528.0}, {"date": "2021-08-30", "close": 0.616712, "volume": 1026269.0}, {"date": "2021-08-31", "close": 0.626424, "volume": 1043671.0}, {"date": "2021-09-01", "close": 0.602144, "volume": 999527.0}, {"date": "2021-09-02", "close": 0.602144, "volume": 452233.0}, {"date": "2021-09-03", "close": 0.621568, "volume": 454853.0}, {"date": "2021-09-06", "close": 0.63128, "volume": 524310.0}, {"date": "2021-09-07", "close": 0.63128, "volume": 230450.0}, {"date": "2021-09-08", "close": 0.63128, "volume": 584739.0}, {"date": "2021-09-09", "close": 0.63128, "volume": 592784.0}, {"date": "2021-09-10", "close": 0.621568, "volume": 579636.0}, {"date": "2021-09-13", "close": 0.611856, "volume": 1019171.0}, {"date": "2021-09-14", "close": 0.611856, "volume": 996909.0}, {"date": "2021-09-15", "close": 0.611856, "volume": 555631.0}, {"date": "2021-09-16", "close": 0.602144, "volume": 993618.0}, {"date": "2021-09-17", "close": 0.626424, "volume": 3433645.0}, {"date": "2021-09-20", "close": 0.611856, "volume": 2528393.0}, {"date": "2021-09-21", "close": 0.597288, "volume": 2712522.0}, {"date": "2021-09-22", "close": 0.592432, "volume": 1276084.0}, {"date": "2021-09-23", "close": 0.592432, "volume": 1639875.0}, {"date": "2021-09-24", "close": 0.577864, "volume": 1018632.0}, {"date": "2021-09-27", "close": 0.587576, "volume": 3028900.0}, {"date": "2021-09-28", "close": 0.58272, "volume": 2290913.0}, {"date": "2021-09-29", "close": 0.602144, "volume": 2338066.0}, {"date": "2021-09-30", "close": 0.602144, "volume": 1605893.0}, {"date": "2021-10-01", "close": 0.592432, "volume": 1856971.0}, {"date": "2021-10-04", "close": 0.573008, "volume": 1380229.0}, {"date": "2021-10-05", "close": 0.553584, "volume": 2400826.0}, {"date": "2021-10-06", "close": 0.553584, "volume": 1042822.0}, {"date": "2021-10-07", "close": 0.553584, "volume": 3002572.0}, {"date": "2021-10-08", "close": 0.548728, "volume": 1042363.0}, {"date": "2021-10-11", "close": 0.55844, "volume": 960623.0}, {"date": "2021-10-12", "close": 0.563296, "volume": 744493.0}, {"date": "2021-10-13", "close": 0.553584, "volume": 992722.0}, {"date": "2021-10-14", "close": 0.543872, "volume": 2465157.0}, {"date": "2021-10-15", "close": 0.553584, "volume": 821534.0}, {"date": "2021-10-18", "close": 0.563296, "volume": 505317.0}, {"date": "2021-10-19", "close": 0.553584, "volume": 701599.0}, {"date": "2021-10-20", "close": 0.573008, "volume": 2875048.0}, {"date": "2021-10-21", "close": 0.553584, "volume": 1008155.0}, {"date": "2021-10-22", "close": 0.553584, "volume": 596025.0}, {"date": "2021-10-25", "close": 0.55844, "volume": 538172.0}, {"date": "2021-10-26", "close": 0.553584, "volume": 624474.0}, {"date": "2021-10-27", "close": 0.553584, "volume": 298971.0}, {"date": "2021-10-28", "close": 0.55844, "volume": 559799.0}, {"date": "2021-10-29", "close": 0.553584, "volume": 639078.0}, {"date": "2021-11-01", "close": 0.543872, "volume": 1233895.0}, {"date": "2021-11-02", "close": 0.548728, "volume": 441930.0}, {"date": "2021-11-03", "close": 0.539016, "volume": 1637529.0}, {"date": "2021-11-04", "close": 0.529304, "volume": 6656099.0}, {"date": "2021-11-05", "close": 0.539016, "volume": 1511778.0}, {"date": "2021-11-08", "close": 0.53416, "volume": 1380171.0}, {"date": "2021-11-09", "close": 0.524448, "volume": 1224164.0}, {"date": "2021-11-10", "close": 0.50988, "volume": 3636208.0}, {"date": "2021-11-11", "close": 0.505024, "volume": 1162060.0}, {"date": "2021-11-12", "close": 0.500168, "volume": 2400442.0}, {"date": "2021-11-15", "close": 0.495312, "volume": 1720263.0}, {"date": "2021-11-16", "close": 0.490456, "volume": 686974.0}, {"date": "2021-11-17", "close": 0.514736, "volume": 2236611.0}, {"date": "2021-11-18", "close": 0.524448, "volume": 2563949.0}, {"date": "2021-11-19", "close": 0.524448, "volume": 757271.0}, {"date": "2021-11-22", "close": 0.53416, "volume": 1438290.0}, {"date": "2021-11-23", "close": 0.514736, "volume": 851638.0}, {"date": "2021-11-24", "close": 0.529304, "volume": 1523556.0}, {"date": "2021-11-25", "close": 0.514736, "volume": 2120602.0}, {"date": "2021-11-26", "close": 0.505024, "volume": 709542.0}, {"date": "2021-11-29", "close": 0.495312, "volume": 833433.0}, {"date": "2021-11-30", "close": 0.505024, "volume": 1262090.0}, {"date": "2021-12-01", "close": 0.495312, "volume": 869150.0}, {"date": "2021-12-02", "close": 0.514736, "volume": 1864334.0}, {"date": "2021-12-03", "close": 0.50988, "volume": 1351913.0}, {"date": "2021-12-06", "close": 0.471032, "volume": 5405531.0}, {"date": "2021-12-07", "close": 0.446752, "volume": 4304624.0}, {"date": "2021-12-08", "close": 0.427328, "volume": 5004082.0}, {"date": "2021-12-09", "close": 0.427328, "volume": 7847912.0}, {"date": "2021-12-10", "close": 0.417616, "volume": 10434113.0}, {"date": "2021-12-13", "close": 0.427328, "volume": 1896696.0}, {"date": "2021-12-14", "close": 0.417616, "volume": 791066.0}, {"date": "2021-12-15", "close": 0.417616, "volume": 2954356.0}, {"date": "2021-12-16", "close": 0.417616, "volume": 3742675.0}, {"date": "2021-12-17", "close": 0.43704, "volume": 2120623.0}, {"date": "2021-12-20", "close": 0.432184, "volume": 785315.0}, {"date": "2021-12-21", "close": 0.43704, "volume": 1085653.0}, {"date": "2021-12-22", "close": 0.441896, "volume": 1060574.0}, {"date": "2021-12-23", "close": 0.456464, "volume": 1137749.0}, {"date": "2021-12-24", "close": 0.446752, "volume": 814654.0}, {"date": "2021-12-29", "close": 0.466176, "volume": 1439589.0}, {"date": "2021-12-30", "close": 0.466176, "volume": 1663926.0}, {"date": "2021-12-31", "close": 0.466176, "volume": 826838.0}, {"date": "2022-01-04", "close": 0.4856, "volume": 1539381.0}, {"date": "2022-01-05", "close": 0.466176, "volume": 1552366.0}, {"date": "2022-01-06", "close": 0.46132, "volume": 1364199.0}, {"date": "2022-01-07", "close": 0.475888, "volume": 1444933.0}, {"date": "2022-01-10", "close": 0.471032, "volume": 785049.0}, {"date": "2022-01-11", "close": 0.46132, "volume": 1504900.0}, {"date": "2022-01-12", "close": 0.46132, "volume": 1051230.0}, {"date": "2022-01-13", "close": 0.451608, "volume": 1296693.0}, {"date": "2022-01-14", "close": 0.46132, "volume": 1300307.0}, {"date": "2022-01-17", "close": 0.451608, "volume": 743284.0}, {"date": "2022-01-18", "close": 0.456464, "volume": 969637.0}, {"date": "2022-01-19", "close": 0.466176, "volume": 1863545.0}, {"date": "2022-01-20", "close": 0.475888, "volume": 1231039.0}, {"date": "2022-01-21", "close": 0.466176, "volume": 1457264.0}, {"date": "2022-01-24", "close": 0.451608, "volume": 1578104.0}, {"date": "2022-01-25", "close": 0.43704, "volume": 1854713.0}, {"date": "2022-01-27", "close": 0.427328, "volume": 1737385.0}, {"date": "2022-01-28", "close": 0.427328, "volume": 3391957.0}, {"date": "2022-01-31", "close": 0.43704, "volume": 1418345.0}, {"date": "2022-02-01", "close": 0.451608, "volume": 1456208.0}, {"date": "2022-02-02", "close": 0.46132, "volume": 404130.0}, {"date": "2022-02-03", "close": 0.46132, "volume": 3064192.0}, {"date": "2022-02-04", "close": 0.46132, "volume": 550290.0}, {"date": "2022-02-07", "close": 0.451608, "volume": 801550.0}, {"date": "2022-02-08", "close": 0.451608, "volume": 1255097.0}, {"date": "2022-02-09", "close": 0.471032, "volume": 1289866.0}, {"date": "2022-02-10", "close": 0.466176, "volume": 2296764.0}, {"date": "2022-02-11", "close": 0.451608, "volume": 435275.0}, {"date": "2022-02-14", "close": 0.446752, "volume": 523391.0}, {"date": "2022-02-15", "close": 0.441896, "volume": 741025.0}, {"date": "2022-02-16", "close": 0.446752, "volume": 680490.0}, {"date": "2022-02-17", "close": 0.456464, "volume": 333622.0}, {"date": "2022-02-18", "close": 0.456464, "volume": 444633.0}, {"date": "2022-02-21", "close": 0.456464, "volume": 992158.0}, {"date": "2022-02-22", "close": 0.456464, "volume": 1298565.0}, {"date": "2022-02-23", "close": 0.451608, "volume": 544340.0}, {"date": "2022-02-24", "close": 0.46132, "volume": 747917.0}, {"date": "2022-02-25", "close": 0.456464, "volume": 834987.0}, {"date": "2022-02-28", "close": 0.471032, "volume": 751423.0}, {"date": "2022-03-01", "close": 0.4856, "volume": 1886033.0}, {"date": "2022-03-02", "close": 0.475888, "volume": 2877355.0}, {"date": "2022-03-03", "close": 0.4856, "volume": 973074.0}, {"date": "2022-03-04", "close": 0.475888, "volume": 632339.0}, {"date": "2022-03-07", "close": 0.471032, "volume": 702443.0}, {"date": "2022-03-08", "close": 0.490456, "volume": 1047154.0}, {"date": "2022-03-09", "close": 0.490456, "volume": 690333.0}, {"date": "2022-03-10", "close": 0.505024, "volume": 1956613.0}, {"date": "2022-03-11", "close": 0.490456, "volume": 249170.0}, {"date": "2022-03-14", "close": 0.519592, "volume": 1204297.0}, {"date": "2022-03-15", "close": 0.524448, "volume": 1668653.0}, {"date": "2022-03-16", "close": 0.524448, "volume": 785726.0}, {"date": "2022-03-17", "close": 0.524448, "volume": 520062.0}, {"date": "2022-03-18", "close": 0.53416, "volume": 1670523.0}, {"date": "2022-03-21", "close": 0.53416, "volume": 734168.0}, {"date": "2022-03-22", "close": 0.539016, "volume": 1087521.0}, {"date": "2022-03-23", "close": 0.53416, "volume": 1051381.0}, {"date": "2022-03-24", "close": 0.519592, "volume": 362981.0}, {"date": "2022-03-25", "close": 0.50988, "volume": 831561.0}, {"date": "2022-03-28", "close": 0.505024, "volume": 2100664.0}, {"date": "2022-03-29", "close": 0.514736, "volume": 1492915.0}, {"date": "2022-03-30", "close": 0.514736, "volume": 1945111.0}, {"date": "2022-03-31", "close": 0.500168, "volume": 1692097.0}, {"date": "2022-04-01", "close": 0.50988, "volume": 1220106.0}, {"date": "2022-04-04", "close": 0.475888, "volume": 2489591.0}, {"date": "2022-04-05", "close": 0.475888, "volume": 2475187.0}, {"date": "2022-04-06", "close": 0.466176, "volume": 2238339.0}, {"date": "2022-04-07", "close": 0.46132, "volume": 983998.0}, {"date": "2022-04-08", "close": 0.46132, "volume": 797553.0}, {"date": "2022-04-11", "close": 0.456464, "volume": 669373.0}, {"date": "2022-04-12", "close": 0.456464, "volume": 746657.0}, {"date": "2022-04-13", "close": 0.456464, "volume": 471732.0}, {"date": "2022-04-14", "close": 0.456464, "volume": 657951.0}, {"date": "2022-04-19", "close": 0.471032, "volume": 1046371.0}, {"date": "2022-04-20", "close": 0.466176, "volume": 689158.0}, {"date": "2022-04-21", "close": 0.475888, "volume": 548285.0}, {"date": "2022-04-22", "close": 0.456464, "volume": 746325.0}, {"date": "2022-04-26", "close": 0.466176, "volume": 668249.0}, {"date": "2022-04-27", "close": 0.46132, "volume": 884285.0}, {"date": "2022-04-28", "close": 0.456464, "volume": 502411.0}, {"date": "2022-04-29", "close": 0.4856, "volume": 2045151.0}, {"date": "2022-05-02", "close": 0.471032, "volume": 1029112.0}, {"date": "2022-05-03", "close": 0.466176, "volume": 1301390.0}, {"date": "2022-05-04", "close": 0.466176, "volume": 418317.0}, {"date": "2022-05-05", "close": 0.466176, "volume": 391219.0}, {"date": "2022-05-06", "close": 0.46132, "volume": 963935.0}, {"date": "2022-05-09", "close": 0.466176, "volume": 674205.0}, {"date": "2022-05-10", "close": 0.456464, "volume": 1840174.0}, {"date": "2022-05-11", "close": 0.451608, "volume": 993688.0}, {"date": "2022-05-12", "close": 0.441896, "volume": 3161501.0}, {"date": "2022-05-13", "close": 0.471032, "volume": 1519447.0}, {"date": "2022-05-16", "close": 0.466176, "volume": 3243228.0}, {"date": "2022-05-17", "close": 0.451608, "volume": 1281960.0}, {"date": "2022-05-18", "close": 0.480744, "volume": 2201352.0}, {"date": "2022-05-19", "close": 0.4856, "volume": 6692608.0}, {"date": "2022-05-20", "close": 0.4856, "volume": 980353.0}, {"date": "2022-05-23", "close": 0.495312, "volume": 498975.0}, {"date": "2022-05-24", "close": 0.50988, "volume": 11649630.0}, {"date": "2022-05-25", "close": 0.480744, "volume": 3227950.0}, {"date": "2022-05-26", "close": 0.475888, "volume": 1300345.0}, {"date": "2022-05-27", "close": 0.480744, "volume": 712141.0}, {"date": "2022-05-30", "close": 0.490456, "volume": 4405991.0}, {"date": "2022-05-31", "close": 0.4856, "volume": 5128070.0}, {"date": "2022-06-01", "close": 0.4856, "volume": 2288028.0}, {"date": "2022-06-02", "close": 0.500168, "volume": 1073678.0}, {"date": "2022-06-03", "close": 0.4856, "volume": 1520394.0}, {"date": "2022-06-06", "close": 0.490456, "volume": 1105819.0}, {"date": "2022-06-07", "close": 0.495312, "volume": 2173015.0}, {"date": "2022-06-08", "close": 0.505024, "volume": 8663509.0}, {"date": "2022-06-09", "close": 0.505024, "volume": 3195155.0}, {"date": "2022-06-10", "close": 0.50988, "volume": 2709582.0}, {"date": "2022-06-14", "close": 0.500168, "volume": 3926091.0}, {"date": "2022-06-15", "close": 0.500168, "volume": 4971422.0}, {"date": "2022-06-16", "close": 0.500168, "volume": 9655192.0}, {"date": "2022-06-17", "close": 0.500168, "volume": 2455344.0}, {"date": "2022-06-20", "close": 0.505024, "volume": 1655406.0}, {"date": "2022-06-21", "close": 0.500168, "volume": 7875243.0}, {"date": "2022-06-22", "close": 0.514736, "volume": 3831798.0}, {"date": "2022-06-23", "close": 0.495312, "volume": 70367149.0}, {"date": "2022-06-24", "close": 0.543872, "volume": 2816775.0}, {"date": "2022-06-27", "close": 0.543872, "volume": 2682568.0}, {"date": "2022-06-28", "close": 0.58272, "volume": 34203714.0}, {"date": "2022-06-29", "close": 0.587576, "volume": 8470414.0}, {"date": "2022-06-30", "close": 0.563296, "volume": 1687173.0}, {"date": "2022-07-01", "close": 0.573008, "volume": 1347231.0}, {"date": "2022-07-04", "close": 0.563296, "volume": 971851.0}, {"date": "2022-07-05", "close": 0.563296, "volume": 2239334.0}, {"date": "2022-07-06", "close": 0.568152, "volume": 1557861.0}, {"date": "2022-07-07", "close": 0.577864, "volume": 3320664.0}, {"date": "2022-07-08", "close": 0.58272, "volume": 1230988.0}, {"date": "2022-07-11", "close": 0.568152, "volume": 599188.0}, {"date": "2022-07-12", "close": 0.553584, "volume": 2136672.0}, {"date": "2022-07-13", "close": 0.577864, "volume": 963786.0}, {"date": "2022-07-14", "close": 0.553584, "volume": 1007025.0}, {"date": "2022-07-15", "close": 0.55844, "volume": 650750.0}, {"date": "2022-07-18", "close": 0.577864, "volume": 4020398.0}, {"date": "2022-07-19", "close": 0.58272, "volume": 798610.0}, {"date": "2022-07-20", "close": 0.592432, "volume": 2033306.0}, {"date": "2022-07-21", "close": 0.592432, "volume": 1016313.0}, {"date": "2022-07-22", "close": 0.592432, "volume": 353111.0}, {"date": "2022-07-25", "close": 0.592432, "volume": 666791.0}, {"date": "2022-07-26", "close": 0.58272, "volume": 1226703.0}, {"date": "2022-07-27", "close": 0.597288, "volume": 3454226.0}, {"date": "2022-07-28", "close": 0.602144, "volume": 1147646.0}, {"date": "2022-07-29", "close": 0.602144, "volume": 714469.0}, {"date": "2022-08-01", "close": 0.621568, "volume": 2249723.0}, {"date": "2022-08-02", "close": 0.626424, "volume": 1357867.0}, {"date": "2022-08-03", "close": 0.611856, "volume": 884166.0}, {"date": "2022-08-04", "close": 0.616712, "volume": 553321.0}, {"date": "2022-08-05", "close": 0.611856, "volume": 350045.0}, {"date": "2022-08-08", "close": 0.611856, "volume": 1014321.0}, {"date": "2022-08-09", "close": 0.665272, "volume": 6065413.0}, {"date": "2022-08-10", "close": 0.67984, "volume": 13661484.0}, {"date": "2022-08-11", "close": 0.650704, "volume": 1067116.0}, {"date": "2022-08-12", "close": 0.645848, "volume": 703221.0}, {"date": "2022-08-15", "close": 0.660416, "volume": 721903.0}, {"date": "2022-08-16", "close": 0.645848, "volume": 346934.0}, {"date": "2022-08-17", "close": 0.650704, "volume": 1991751.0}, {"date": "2022-08-18", "close": 0.65556, "volume": 881101.0}, {"date": "2022-08-19", "close": 0.665272, "volume": 1508617.0}, {"date": "2022-08-22", "close": 0.660416, "volume": 1155935.0}, {"date": "2022-08-23", "close": 0.65556, "volume": 607284.0}, {"date": "2022-08-24", "close": 0.660416, "volume": 534873.0}, {"date": "2022-08-25", "close": 0.665272, "volume": 1753454.0}, {"date": "2022-08-26", "close": 0.665272, "volume": 381929.0}, {"date": "2022-08-29", "close": 0.660416, "volume": 922374.0}, {"date": "2022-08-30", "close": 0.660416, "volume": 700844.0}, {"date": "2022-08-31", "close": 0.665272, "volume": 1107997.0}, {"date": "2022-09-01", "close": 0.665272, "volume": 818891.0}, {"date": "2022-09-02", "close": 0.660416, "volume": 1118398.0}, {"date": "2022-09-05", "close": 0.674984, "volume": 55077226.0}, {"date": "2022-09-06", "close": 0.674984, "volume": 2009321.0}, {"date": "2022-09-07", "close": 0.670128, "volume": 675554.0}, {"date": "2022-09-08", "close": 0.674984, "volume": 4084598.0}, {"date": "2022-09-09", "close": 0.708976, "volume": 4640815.0}, {"date": "2022-09-12", "close": 0.694408, "volume": 1835158.0}, {"date": "2022-09-13", "close": 0.699264, "volume": 1219907.0}, {"date": "2022-09-14", "close": 0.689552, "volume": 12644595.0}, {"date": "2022-09-15", "close": 0.689552, "volume": 11563840.0}, {"date": "2022-09-16", "close": 0.684696, "volume": 15327979.0}, {"date": "2022-09-19", "close": 0.67984, "volume": 1351875.0}, {"date": "2022-09-20", "close": 0.689552, "volume": 1114336.0}, {"date": "2022-09-21", "close": 0.67984, "volume": 1734965.0}, {"date": "2022-09-23", "close": 0.67984, "volume": 2096922.0}, {"date": "2022-09-26", "close": 0.640992, "volume": 3049224.0}, {"date": "2022-09-27", "close": 0.670128, "volume": 15838022.0}, {"date": "2022-09-28", "close": 0.640992, "volume": 1420723.0}, {"date": "2022-09-29", "close": 0.650704, "volume": 1668114.0}, {"date": "2022-09-30", "close": 0.650704, "volume": 1974924.0}, {"date": "2022-10-03", "close": 0.650704, "volume": 573207.0}, {"date": "2022-10-04", "close": 0.660416, "volume": 1715468.0}, {"date": "2022-10-05", "close": 0.65556, "volume": 9132568.0}, {"date": "2022-10-06", "close": 0.670128, "volume": 2853801.0}, {"date": "2022-10-07", "close": 0.665272, "volume": 2694739.0}, {"date": "2022-10-10", "close": 0.640992, "volume": 1005094.0}, {"date": "2022-10-11", "close": 0.636136, "volume": 1853241.0}, {"date": "2022-10-12", "close": 0.650704, "volume": 1349215.0}, {"date": "2022-10-13", "close": 0.645848, "volume": 2678010.0}, {"date": "2022-10-14", "close": 0.63128, "volume": 1469875.0}, {"date": "2022-10-17", "close": 0.640992, "volume": 1070076.0}, {"date": "2022-10-18", "close": 0.645848, "volume": 1857669.0}, {"date": "2022-10-19", "close": 0.650704, "volume": 2040004.0}, {"date": "2022-10-20", "close": 0.636136, "volume": 547629.0}, {"date": "2022-10-21", "close": 0.645848, "volume": 3720237.0}, {"date": "2022-10-24", "close": 0.640992, "volume": 796413.0}, {"date": "2022-10-25", "close": 0.63128, "volume": 825322.0}, {"date": "2022-10-26", "close": 0.640992, "volume": 590317.0}, {"date": "2022-10-27", "close": 0.63128, "volume": 349328.0}, {"date": "2022-10-28", "close": 0.626424, "volume": 1252598.0}, {"date": "2022-10-31", "close": 0.616712, "volume": 2471537.0}, {"date": "2022-11-01", "close": 0.626424, "volume": 887546.0}, {"date": "2022-11-02", "close": 0.636136, "volume": 3373946.0}, {"date": "2022-11-03", "close": 0.616712, "volume": 1082408.0}, {"date": "2022-11-04", "close": 0.602144, "volume": 788672.0}, {"date": "2022-11-07", "close": 0.577864, "volume": 2407318.0}, {"date": "2022-11-08", "close": 0.592432, "volume": 428540.0}, {"date": "2022-11-09", "close": 0.577864, "volume": 1164615.0}, {"date": "2022-11-10", "close": 0.573008, "volume": 281211.0}, {"date": "2022-11-11", "close": 0.58272, "volume": 676640.0}, {"date": "2022-11-14", "close": 0.58272, "volume": 1112108.0}, {"date": "2022-11-15", "close": 0.597288, "volume": 536012.0}, {"date": "2022-11-16", "close": 0.607, "volume": 369258.0}, {"date": "2022-11-17", "close": 0.611856, "volume": 317037.0}, {"date": "2022-11-18", "close": 0.621568, "volume": 598092.0}, {"date": "2022-11-21", "close": 0.607, "volume": 2074123.0}, {"date": "2022-11-22", "close": 0.592432, "volume": 891899.0}, {"date": "2022-11-23", "close": 0.602144, "volume": 1057179.0}, {"date": "2022-11-24", "close": 0.607, "volume": 810152.0}, {"date": "2022-11-25", "close": 0.602144, "volume": 241469.0}, {"date": "2022-11-28", "close": 0.592432, "volume": 2217835.0}, {"date": "2022-11-29", "close": 0.611856, "volume": 657727.0}, {"date": "2022-11-30", "close": 0.63128, "volume": 1386429.0}, {"date": "2022-12-01", "close": 0.611856, "volume": 763045.0}, {"date": "2022-12-02", "close": 0.607, "volume": 478239.0}, {"date": "2022-12-05", "close": 0.611856, "volume": 767647.0}, {"date": "2022-12-06", "close": 0.611856, "volume": 1304028.0}, {"date": "2022-12-07", "close": 0.592432, "volume": 953216.0}, {"date": "2022-12-08", "close": 0.597288, "volume": 762746.0}, {"date": "2022-12-09", "close": 0.592432, "volume": 3927489.0}, {"date": "2022-12-12", "close": 0.553584, "volume": 1630863.0}, {"date": "2022-12-13", "close": 0.58272, "volume": 2780081.0}, {"date": "2022-12-14", "close": 0.592432, "volume": 821957.0}, {"date": "2022-12-15", "close": 0.611856, "volume": 2832917.0}, {"date": "2022-12-16", "close": 0.611856, "volume": 7439943.0}, {"date": "2022-12-19", "close": 0.611856, "volume": 439491.0}, {"date": "2022-12-20", "close": 0.592432, "volume": 736392.0}, {"date": "2022-12-21", "close": 0.597288, "volume": 1428196.0}, {"date": "2022-12-22", "close": 0.597288, "volume": 1202365.0}, {"date": "2022-12-23", "close": 0.592432, "volume": 562704.0}, {"date": "2022-12-28", "close": 0.597288, "volume": 400152.0}, {"date": "2022-12-29", "close": 0.587576, "volume": 629626.0}, {"date": "2022-12-30", "close": 0.592432, "volume": 711511.0}, {"date": "2023-01-03", "close": 0.587576, "volume": 519975.0}, {"date": "2023-01-04", "close": 0.592432, "volume": 224409.0}, {"date": "2023-01-05", "close": 0.587576, "volume": 495543.0}, {"date": "2023-01-06", "close": 0.587576, "volume": 625601.0}, {"date": "2023-01-09", "close": 0.577864, "volume": 627559.0}, {"date": "2023-01-10", "close": 0.58272, "volume": 484919.0}, {"date": "2023-01-11", "close": 0.58272, "volume": 715822.0}, {"date": "2023-01-12", "close": 0.587576, "volume": 422847.0}, {"date": "2023-01-13", "close": 0.587576, "volume": 415370.0}, {"date": "2023-01-16", "close": 0.58272, "volume": 721426.0}, {"date": "2023-01-17", "close": 0.58272, "volume": 937459.0}, {"date": "2023-01-18", "close": 0.587576, "volume": 580953.0}, {"date": "2023-01-19", "close": 0.587576, "volume": 224489.0}, {"date": "2023-01-20", "close": 0.592432, "volume": 522017.0}, {"date": "2023-01-23", "close": 0.58272, "volume": 529283.0}, {"date": "2023-01-24", "close": 0.587576, "volume": 431261.0}, {"date": "2023-01-25", "close": 0.602144, "volume": 555565.0}, {"date": "2023-01-27", "close": 0.611856, "volume": 326201.0}, {"date": "2023-01-30", "close": 0.611856, "volume": 694084.0}, {"date": "2023-01-31", "close": 0.616712, "volume": 713004.0}, {"date": "2023-02-01", "close": 0.626424, "volume": 821937.0}, {"date": "2023-02-02", "close": 0.640992, "volume": 906802.0}, {"date": "2023-02-03", "close": 0.65556, "volume": 1833325.0}, {"date": "2023-02-06", "close": 0.660416, "volume": 1232867.0}, {"date": "2023-02-07", "close": 0.665272, "volume": 2659669.0}, {"date": "2023-02-08", "close": 0.665272, "volume": 950567.0}, {"date": "2023-02-09", "close": 0.640992, "volume": 894034.0}, {"date": "2023-02-10", "close": 0.63128, "volume": 571838.0}, {"date": "2023-02-13", "close": 0.611856, "volume": 715467.0}, {"date": "2023-02-14", "close": 0.63128, "volume": 833638.0}, {"date": "2023-02-15", "close": 0.645848, "volume": 511044.0}, {"date": "2023-02-16", "close": 0.636136, "volume": 811060.0}, {"date": "2023-02-17", "close": 0.63128, "volume": 484823.0}, {"date": "2023-02-20", "close": 0.621568, "volume": 290638.0}, {"date": "2023-02-21", "close": 0.611856, "volume": 443361.0}, {"date": "2023-02-22", "close": 0.616712, "volume": 1531907.0}, {"date": "2023-02-23", "close": 0.621568, "volume": 1237693.0}, {"date": "2023-02-24", "close": 0.607, "volume": 361704.0}, {"date": "2023-02-27", "close": 0.607, "volume": 603818.0}, {"date": "2023-02-28", "close": 0.660416, "volume": 1907268.0}, {"date": "2023-03-01", "close": 0.645848, "volume": 5481948.0}, {"date": "2023-03-02", "close": 0.626424, "volume": 569267.0}, {"date": "2023-03-03", "close": 0.626424, "volume": 2251849.0}, {"date": "2023-03-06", "close": 0.63128, "volume": 361797.0}, {"date": "2023-03-07", "close": 0.65556, "volume": 1017533.0}, {"date": "2023-03-08", "close": 0.636136, "volume": 1164100.0}, {"date": "2023-03-09", "close": 0.645848, "volume": 770413.0}, {"date": "2023-03-10", "close": 0.645848, "volume": 2097330.0}, {"date": "2023-03-13", "close": 0.621568, "volume": 169515.0}, {"date": "2023-03-14", "close": 0.63128, "volume": 476550.0}, {"date": "2023-03-15", "close": 0.607, "volume": 692685.0}, {"date": "2023-03-16", "close": 0.611856, "volume": 1381061.0}, {"date": "2023-03-17", "close": 0.621568, "volume": 2721696.0}, {"date": "2023-03-20", "close": 0.616712, "volume": 352281.0}, {"date": "2023-03-21", "close": 0.611856, "volume": 332706.0}, {"date": "2023-03-22", "close": 0.597288, "volume": 176734.0}, {"date": "2023-03-23", "close": 0.602144, "volume": 998904.0}, {"date": "2023-03-24", "close": 0.602144, "volume": 1273365.0}, {"date": "2023-03-27", "close": 0.63128, "volume": 7638341.0}, {"date": "2023-03-28", "close": 0.650704, "volume": 1167561.0}, {"date": "2023-03-29", "close": 0.674984, "volume": 3870046.0}, {"date": "2023-03-30", "close": 0.684696, "volume": 4847108.0}, {"date": "2023-03-31", "close": 0.67984, "volume": 7520497.0}, {"date": "2023-04-03", "close": 0.67984, "volume": 3905259.0}, {"date": "2023-04-04", "close": 0.665272, "volume": 4249370.0}, {"date": "2023-04-05", "close": 0.684696, "volume": 2893138.0}, {"date": "2023-04-06", "close": 0.699264, "volume": 3337530.0}, {"date": "2023-04-11", "close": 0.67984, "volume": 1223892.0}, {"date": "2023-04-12", "close": 0.699264, "volume": 3315699.0}, {"date": "2023-04-13", "close": 0.67984, "volume": 2490214.0}, {"date": "2023-04-14", "close": 0.684696, "volume": 1195414.0}, {"date": "2023-04-17", "close": 0.67984, "volume": 1899222.0}, {"date": "2023-04-18", "close": 0.689552, "volume": 2329990.0}, {"date": "2023-04-19", "close": 0.689552, "volume": 3254407.0}, {"date": "2023-04-20", "close": 0.67984, "volume": 2235756.0}, {"date": "2023-04-21", "close": 0.689552, "volume": 972064.0}, {"date": "2023-04-24", "close": 0.684696, "volume": 704386.0}, {"date": "2023-04-26", "close": 0.684696, "volume": 1261195.0}, {"date": "2023-04-27", "close": 0.684696, "volume": 1118540.0}, {"date": "2023-04-28", "close": 0.67984, "volume": 1698744.0}, {"date": "2023-05-01", "close": 0.67984, "volume": 851710.0}, {"date": "2023-05-02", "close": 0.674984, "volume": 1794718.0}, {"date": "2023-05-03", "close": 0.67984, "volume": 1186707.0}, {"date": "2023-05-04", "close": 0.689552, "volume": 1155799.0}, {"date": "2023-05-05", "close": 0.67984, "volume": 1676351.0}, {"date": "2023-05-08", "close": 0.67984, "volume": 475844.0}, {"date": "2023-05-09", "close": 0.665272, "volume": 2818615.0}, {"date": "2023-05-10", "close": 0.674984, "volume": 1059203.0}, {"date": "2023-05-11", "close": 0.67984, "volume": 1194316.0}, {"date": "2023-05-12", "close": 0.684696, "volume": 970628.0}, {"date": "2023-05-15", "close": 0.67984, "volume": 996212.0}, {"date": "2023-05-16", "close": 0.670128, "volume": 3120084.0}, {"date": "2023-05-17", "close": 0.660416, "volume": 402782.0}, {"date": "2023-05-18", "close": 0.660416, "volume": 492075.0}, {"date": "2023-05-19", "close": 0.674984, "volume": 4041457.0}, {"date": "2023-05-22", "close": 0.660416, "volume": 13663254.0}, {"date": "2023-05-23", "close": 0.660416, "volume": 908939.0}, {"date": "2023-05-24", "close": 0.665272, "volume": 404498.0}, {"date": "2023-05-25", "close": 0.621568, "volume": 2301770.0}, {"date": "2023-05-26", "close": 0.640992, "volume": 1389863.0}, {"date": "2023-05-29", "close": 0.616712, "volume": 1055108.0}, {"date": "2023-05-30", "close": 0.616712, "volume": 1121028.0}, {"date": "2023-05-31", "close": 0.63128, "volume": 10703401.0}, {"date": "2023-06-01", "close": 0.621568, "volume": 2061852.0}, {"date": "2023-06-02", "close": 0.626424, "volume": 2452555.0}, {"date": "2023-06-05", "close": 0.616712, "volume": 1626790.0}, {"date": "2023-06-06", "close": 0.75268, "volume": 25178136.0}, {"date": "2023-06-07", "close": 0.77696, "volume": 22117292.0}, {"date": "2023-06-08", "close": 0.747824, "volume": 12555682.0}, {"date": "2023-06-09", "close": 0.77696, "volume": 3331631.0}, {"date": "2023-06-13", "close": 0.815808, "volume": 6491204.0}, {"date": "2023-06-14", "close": 0.82552, "volume": 3829751.0}, {"date": "2023-06-15", "close": 0.830376, "volume": 6511068.0}, {"date": "2023-06-16", "close": 0.82552, "volume": 9682161.0}, {"date": "2023-06-19", "close": 0.840088, "volume": 3592555.0}, {"date": "2023-06-20", "close": 0.830376, "volume": 2357119.0}, {"date": "2023-06-21", "close": 0.830376, "volume": 2949308.0}, {"date": "2023-06-22", "close": 0.82552, "volume": 2792984.0}, {"date": "2023-06-23", "close": 0.815808, "volume": 2395038.0}, {"date": "2023-06-26", "close": 0.806096, "volume": 1396031.0}, {"date": "2023-06-27", "close": 0.796384, "volume": 3409297.0}, {"date": "2023-06-28", "close": 0.810952, "volume": 3597786.0}, {"date": "2023-06-29", "close": 0.80124, "volume": 1094708.0}, {"date": "2023-06-30", "close": 0.815808, "volume": 2063608.0}, {"date": "2023-07-03", "close": 0.80124, "volume": 1470216.0}, {"date": "2023-07-04", "close": 0.806096, "volume": 2507405.0}, {"date": "2023-07-05", "close": 0.810952, "volume": 1011156.0}, {"date": "2023-07-06", "close": 0.80124, "volume": 1347829.0}, {"date": "2023-07-07", "close": 0.796384, "volume": 973161.0}, {"date": "2023-07-10", "close": 0.767248, "volume": 991966.0}, {"date": "2023-07-11", "close": 0.77696, "volume": 1242099.0}, {"date": "2023-07-12", "close": 0.767248, "volume": 851978.0}, {"date": "2023-07-13", "close": 0.767248, "volume": 1288629.0}, {"date": "2023-07-14", "close": 0.747824, "volume": 1168312.0}, {"date": "2023-07-17", "close": 0.742968, "volume": 3667673.0}, {"date": "2023-07-18", "close": 0.77696, "volume": 4202923.0}, {"date": "2023-07-19", "close": 0.77696, "volume": 1969657.0}, {"date": "2023-07-20", "close": 0.781816, "volume": 1809673.0}, {"date": "2023-07-21", "close": 0.796384, "volume": 2130498.0}, {"date": "2023-07-24", "close": 0.786672, "volume": 939070.0}, {"date": "2023-07-25", "close": 0.772104, "volume": 1868562.0}, {"date": "2023-07-26", "close": 0.772104, "volume": 1141810.0}, {"date": "2023-07-27", "close": 0.757536, "volume": 1402610.0}, {"date": "2023-07-28", "close": 0.757536, "volume": 968668.0}, {"date": "2023-07-31", "close": 0.762392, "volume": 2581617.0}, {"date": "2023-08-01", "close": 0.762392, "volume": 409518.0}, {"date": "2023-08-02", "close": 0.762392, "volume": 692526.0}, {"date": "2023-08-03", "close": 0.75268, "volume": 1653258.0}, {"date": "2023-08-04", "close": 0.757536, "volume": 1277219.0}, {"date": "2023-08-07", "close": 0.767248, "volume": 552880.0}, {"date": "2023-08-08", "close": 0.767248, "volume": 1161534.0}, {"date": "2023-08-09", "close": 0.767248, "volume": 1515939.0}, {"date": "2023-08-10", "close": 0.77696, "volume": 863511.0}, {"date": "2023-08-11", "close": 0.77696, "volume": 1491076.0}, {"date": "2023-08-14", "close": 0.781816, "volume": 1845692.0}, {"date": "2023-08-15", "close": 0.77696, "volume": 546371.0}, {"date": "2023-08-16", "close": 0.757536, "volume": 442857.0}, {"date": "2023-08-17", "close": 0.738112, "volume": 449708.0}, {"date": "2023-08-18", "close": 0.742968, "volume": 1432850.0}, {"date": "2023-08-21", "close": 0.742968, "volume": 283186.0}, {"date": "2023-08-22", "close": 0.75268, "volume": 762597.0}, {"date": "2023-08-23", "close": 0.757536, "volume": 1188469.0}, {"date": "2023-08-24", "close": 0.762392, "volume": 400229.0}, {"date": "2023-08-25", "close": 0.747824, "volume": 1139716.0}, {"date": "2023-08-28", "close": 0.762392, "volume": 281757.0}, {"date": "2023-08-29", "close": 0.767248, "volume": 428126.0}, {"date": "2023-08-30", "close": 0.77696, "volume": 772835.0}, {"date": "2023-08-31", "close": 0.77696, "volume": 3832778.0}, {"date": "2023-09-01", "close": 0.772104, "volume": 368153.0}, {"date": "2023-09-04", "close": 0.767248, "volume": 351319.0}, {"date": "2023-09-05", "close": 0.75268, "volume": 424020.0}, {"date": "2023-09-06", "close": 0.738112, "volume": 677624.0}, {"date": "2023-09-07", "close": 0.718688, "volume": 1597194.0}, {"date": "2023-09-08", "close": 0.718688, "volume": 1307168.0}, {"date": "2023-09-11", "close": 0.7284, "volume": 1999728.0}, {"date": "2023-09-12", "close": 0.7284, "volume": 794689.0}, {"date": "2023-09-13", "close": 0.708976, "volume": 2250821.0}, {"date": "2023-09-14", "close": 0.70412, "volume": 2164916.0}, {"date": "2023-09-15", "close": 0.747824, "volume": 6129396.0}, {"date": "2023-09-18", "close": 0.738112, "volume": 405178.0}, {"date": "2023-09-19", "close": 0.738112, "volume": 1212959.0}, {"date": "2023-09-20", "close": 0.733256, "volume": 2960998.0}, {"date": "2023-09-21", "close": 0.733256, "volume": 5650518.0}, {"date": "2023-09-22", "close": 0.689552, "volume": 5498684.0}, {"date": "2023-09-25", "close": 0.67984, "volume": 2520526.0}, {"date": "2023-09-26", "close": 0.660416, "volume": 2777541.0}, {"date": "2023-09-27", "close": 0.636136, "volume": 8102182.0}, {"date": "2023-09-28", "close": 0.665272, "volume": 3427999.0}, {"date": "2023-09-29", "close": 0.670128, "volume": 2508564.0}, {"date": "2023-10-02", "close": 0.670128, "volume": 814043.0}, {"date": "2023-10-03", "close": 0.650704, "volume": 888613.0}, {"date": "2023-10-04", "close": 0.640992, "volume": 1157695.0}, {"date": "2023-10-05", "close": 0.650704, "volume": 1210659.0}, {"date": "2023-10-06", "close": 0.650704, "volume": 1125105.0}, {"date": "2023-10-09", "close": 0.65556, "volume": 845966.0}, {"date": "2023-10-10", "close": 0.660416, "volume": 395704.0}, {"date": "2023-10-11", "close": 0.665272, "volume": 948871.0}, {"date": "2023-10-12", "close": 0.650704, "volume": 1787163.0}, {"date": "2023-10-13", "close": 0.674984, "volume": 531837.0}, {"date": "2023-10-16", "close": 0.650704, "volume": 2372512.0}, {"date": "2023-10-17", "close": 0.650704, "volume": 470505.0}, {"date": "2023-10-18", "close": 0.665272, "volume": 847023.0}, {"date": "2023-10-19", "close": 0.674984, "volume": 928467.0}, {"date": "2023-10-20", "close": 0.640992, "volume": 1027112.0}, {"date": "2023-10-23", "close": 0.621568, "volume": 2478060.0}, {"date": "2023-10-24", "close": 0.650704, "volume": 843844.0}, {"date": "2023-10-25", "close": 0.650704, "volume": 1246310.0}, {"date": "2023-10-26", "close": 0.636136, "volume": 1191681.0}, {"date": "2023-10-27", "close": 0.636136, "volume": 903789.0}, {"date": "2023-10-30", "close": 0.616712, "volume": 942219.0}, {"date": "2023-10-31", "close": 0.626424, "volume": 993022.0}, {"date": "2023-11-01", "close": 0.63128, "volume": 6757547.0}, {"date": "2023-11-02", "close": 0.645848, "volume": 891632.0}, {"date": "2023-11-03", "close": 0.645848, "volume": 701122.0}, {"date": "2023-11-06", "close": 0.640992, "volume": 1075603.0}, {"date": "2023-11-07", "close": 0.660416, "volume": 885098.0}, {"date": "2023-11-08", "close": 0.660416, "volume": 576136.0}, {"date": "2023-11-09", "close": 0.674984, "volume": 658120.0}, {"date": "2023-11-10", "close": 0.694408, "volume": 799359.0}, {"date": "2023-11-13", "close": 0.689552, "volume": 713083.0}, {"date": "2023-11-14", "close": 0.67984, "volume": 511424.0}, {"date": "2023-11-15", "close": 0.689552, "volume": 754648.0}, {"date": "2023-11-16", "close": 0.699264, "volume": 1487948.0}, {"date": "2023-11-17", "close": 0.684696, "volume": 421741.0}, {"date": "2023-11-20", "close": 0.689552, "volume": 930631.0}, {"date": "2023-11-21", "close": 0.684696, "volume": 717143.0}, {"date": "2023-11-22", "close": 0.67984, "volume": 737287.0}, {"date": "2023-11-23", "close": 0.670128, "volume": 963579.0}, {"date": "2023-11-24", "close": 0.67984, "volume": 239459.0}, {"date": "2023-11-27", "close": 0.67984, "volume": 657595.0}, {"date": "2023-11-28", "close": 0.674984, "volume": 2031562.0}, {"date": "2023-11-29", "close": 0.694408, "volume": 544220.0}, {"date": "2023-11-30", "close": 0.67984, "volume": 1677572.0}, {"date": "2023-12-01", "close": 0.694408, "volume": 6494674.0}, {"date": "2023-12-04", "close": 0.708976, "volume": 963248.0}, {"date": "2023-12-05", "close": 0.723544, "volume": 938747.0}, {"date": "2023-12-06", "close": 0.742968, "volume": 348373.0}, {"date": "2023-12-13", "close": 1.04, "volume": 67334715.0}, {"date": "2023-12-14", "close": 1.045, "volume": 27309445.0}, {"date": "2023-12-15", "close": 0.975, "volume": 14099743.0}, {"date": "2023-12-18", "close": 0.985, "volume": 9843234.0}, {"date": "2023-12-19", "close": 0.98, "volume": 13260819.0}, {"date": "2023-12-20", "close": 0.99, "volume": 12418941.0}, {"date": "2023-12-21", "close": 0.975, "volume": 24727919.0}, {"date": "2023-12-22", "close": 1.0, "volume": 5127796.0}, {"date": "2023-12-27", "close": 0.985, "volume": 3847679.0}, {"date": "2023-12-28", "close": 0.985, "volume": 1646711.0}, {"date": "2023-12-29", "close": 1.005, "volume": 3234297.0}, {"date": "2024-01-02", "close": 1.005, "volume": 3055675.0}, {"date": "2024-01-03", "close": 0.975, "volume": 4219524.0}, {"date": "2024-01-04", "close": 0.945, "volume": 4253267.0}, {"date": "2024-01-05", "close": 0.91, "volume": 3162573.0}, {"date": "2024-01-08", "close": 0.92, "volume": 3885558.0}, {"date": "2024-01-09", "close": 0.94, "volume": 5472161.0}, {"date": "2024-01-10", "close": 0.945, "volume": 3514196.0}, {"date": "2024-01-11", "close": 0.95, "volume": 1907154.0}, {"date": "2024-01-12", "close": 0.955, "volume": 1569269.0}, {"date": "2024-01-15", "close": 0.955, "volume": 2299377.0}, {"date": "2024-01-16", "close": 0.95, "volume": 2600156.0}, {"date": "2024-01-17", "close": 0.955, "volume": 2850158.0}, {"date": "2024-01-18", "close": 0.96, "volume": 3364984.0}, {"date": "2024-01-19", "close": 0.95, "volume": 3586592.0}, {"date": "2024-01-22", "close": 0.955, "volume": 2861117.0}, {"date": "2024-01-23", "close": 0.965, "volume": 3155261.0}, {"date": "2024-01-24", "close": 0.97, "volume": 28913643.0}, {"date": "2024-01-25", "close": 0.965, "volume": 29231501.0}, {"date": "2024-01-29", "close": 0.96, "volume": 8592758.0}, {"date": "2024-01-30", "close": 0.99, "volume": 13100272.0}, {"date": "2024-01-31", "close": 1.035, "volume": 8492176.0}, {"date": "2024-02-01", "close": 1.01, "volume": 6314799.0}, {"date": "2024-02-02", "close": 1.035, "volume": 3526309.0}, {"date": "2024-02-05", "close": 1.035, "volume": 2107606.0}, {"date": "2024-02-06", "close": 1.035, "volume": 1784817.0}, {"date": "2024-02-07", "close": 1.07, "volume": 4640436.0}, {"date": "2024-02-08", "close": 1.08, "volume": 3817372.0}, {"date": "2024-02-09", "close": 1.075, "volume": 4152060.0}, {"date": "2024-02-12", "close": 1.065, "volume": 2179062.0}, {"date": "2024-02-13", "close": 1.075, "volume": 3263712.0}, {"date": "2024-02-14", "close": 1.07, "volume": 2385563.0}, {"date": "2024-02-15", "close": 1.06, "volume": 2858854.0}, {"date": "2024-02-16", "close": 1.06, "volume": 24310123.0}, {"date": "2024-02-19", "close": 1.075, "volume": 3995878.0}, {"date": "2024-02-20", "close": 1.09, "volume": 2535678.0}, {"date": "2024-02-21", "close": 1.075, "volume": 3088693.0}, {"date": "2024-02-22", "close": 1.095, "volume": 3663031.0}, {"date": "2024-02-23", "close": 1.11, "volume": 3652958.0}, {"date": "2024-02-26", "close": 1.12, "volume": 2368570.0}, {"date": "2024-02-27", "close": 1.115, "volume": 3071772.0}, {"date": "2024-02-28", "close": 1.12, "volume": 3487342.0}, {"date": "2024-02-29", "close": 1.145, "volume": 13446625.0}, {"date": "2024-03-01", "close": 1.125, "volume": 2677482.0}, {"date": "2024-03-04", "close": 1.145, "volume": 2888498.0}, {"date": "2024-03-05", "close": 1.145, "volume": 3237998.0}, {"date": "2024-03-06", "close": 1.15, "volume": 4178482.0}, {"date": "2024-03-07", "close": 1.185, "volume": 4384223.0}, {"date": "2024-03-08", "close": 1.215, "volume": 6979392.0}, {"date": "2024-03-11", "close": 1.205, "volume": 1883043.0}, {"date": "2024-03-12", "close": 1.245, "volume": 2015745.0}, {"date": "2024-03-13", "close": 1.24, "volume": 6799649.0}, {"date": "2024-03-14", "close": 1.215, "volume": 2757897.0}, {"date": "2024-03-15", "close": 1.225, "volume": 28509294.0}, {"date": "2024-03-18", "close": 1.23, "volume": 1744092.0}, {"date": "2024-03-19", "close": 1.25, "volume": 5153187.0}, {"date": "2024-03-20", "close": 1.215, "volume": 9830107.0}, {"date": "2024-03-21", "close": 1.23, "volume": 8960303.0}, {"date": "2024-03-22", "close": 1.2, "volume": 4551461.0}, {"date": "2024-03-25", "close": 1.23, "volume": 4548973.0}, {"date": "2024-03-26", "close": 1.25, "volume": 38170354.0}, {"date": "2024-03-27", "close": 1.295, "volume": 25616913.0}, {"date": "2024-03-28", "close": 1.295, "volume": 6153356.0}, {"date": "2024-04-02", "close": 1.31, "volume": 47033395.0}, {"date": "2024-04-03", "close": 1.225, "volume": 15632038.0}, {"date": "2024-04-04", "close": 1.205, "volume": 12938161.0}, {"date": "2024-04-05", "close": 1.18, "volume": 22948935.0}, {"date": "2024-04-08", "close": 1.22, "volume": 7083894.0}, {"date": "2024-04-09", "close": 1.255, "volume": 23987913.0}, {"date": "2024-04-10", "close": 1.3, "volume": 8406768.0}, {"date": "2024-04-11", "close": 1.27, "volume": 4011627.0}, {"date": "2024-04-12", "close": 1.275, "volume": 3381847.0}, {"date": "2024-04-15", "close": 1.27, "volume": 3824855.0}, {"date": "2024-04-16", "close": 1.255, "volume": 9504685.0}, {"date": "2024-04-17", "close": 1.29, "volume": 3109048.0}, {"date": "2024-04-18", "close": 1.275, "volume": 3116826.0}, {"date": "2024-04-19", "close": 1.255, "volume": 4176177.0}, {"date": "2024-04-22", "close": 1.3, "volume": 5779890.0}, {"date": "2024-04-23", "close": 1.31, "volume": 3511589.0}, {"date": "2024-04-24", "close": 1.295, "volume": 7206738.0}, {"date": "2024-04-26", "close": 1.265, "volume": 3995244.0}, {"date": "2024-04-29", "close": 1.3, "volume": 6817061.0}, {"date": "2024-04-30", "close": 1.265, "volume": 4448374.0}, {"date": "2024-05-01", "close": 1.255, "volume": 4502155.0}, {"date": "2024-05-02", "close": 1.255, "volume": 2860386.0}, {"date": "2024-05-03", "close": 1.295, "volume": 56823867.0}, {"date": "2024-05-06", "close": 1.29, "volume": 4988642.0}, {"date": "2024-05-07", "close": 1.285, "volume": 10325065.0}, {"date": "2024-05-08", "close": 1.295, "volume": 8126364.0}, {"date": "2024-05-09", "close": 1.285, "volume": 60523498.0}, {"date": "2024-05-10", "close": 1.27, "volume": 6608629.0}, {"date": "2024-05-13", "close": 1.25, "volume": 4116255.0}, {"date": "2024-05-14", "close": 1.24, "volume": 8791387.0}, {"date": "2024-05-15", "close": 1.25, "volume": 4595358.0}, {"date": "2024-05-16", "close": 1.26, "volume": 4535684.0}, {"date": "2024-05-17", "close": 1.235, "volume": 3584621.0}, {"date": "2024-05-20", "close": 1.24, "volume": 5731562.0}, {"date": "2024-05-21", "close": 1.245, "volume": 5311322.0}, {"date": "2024-05-22", "close": 1.25, "volume": 2989143.0}, {"date": "2024-05-23", "close": 1.22, "volume": 5462859.0}, {"date": "2024-05-24", "close": 1.22, "volume": 5023584.0}, {"date": "2024-05-27", "close": 1.235, "volume": 6180106.0}, {"date": "2024-05-28", "close": 1.245, "volume": 2623588.0}, {"date": "2024-05-29", "close": 1.235, "volume": 6757976.0}, {"date": "2024-05-30", "close": 1.24, "volume": 4602037.0}, {"date": "2024-05-31", "close": 1.255, "volume": 13080864.0}, {"date": "2024-06-03", "close": 1.21, "volume": 6003241.0}, {"date": "2024-06-04", "close": 1.2, "volume": 6224882.0}, {"date": "2024-06-05", "close": 1.205, "volume": 4558612.0}, {"date": "2024-06-06", "close": 1.18, "volume": 9050626.0}, {"date": "2024-06-07", "close": 1.175, "volume": 8828668.0}, {"date": "2024-06-11", "close": 1.18, "volume": 8284103.0}, {"date": "2024-06-12", "close": 1.205, "volume": 7194239.0}, {"date": "2024-06-13", "close": 1.16, "volume": 37821710.0}, {"date": "2024-06-14", "close": 1.16, "volume": 9021509.0}, {"date": "2024-06-17", "close": 1.21, "volume": 8912667.0}, {"date": "2024-06-18", "close": 1.265, "volume": 7654216.0}, {"date": "2024-06-19", "close": 1.3, "volume": 6039866.0}, {"date": "2024-06-20", "close": 1.3, "volume": 11001082.0}, {"date": "2024-06-21", "close": 1.305, "volume": 17563140.0}, {"date": "2024-06-24", "close": 1.27, "volume": 3670668.0}, {"date": "2024-06-25", "close": 1.265, "volume": 4671279.0}, {"date": "2024-06-26", "close": 1.25, "volume": 4210498.0}, {"date": "2024-06-27", "close": 1.255, "volume": 5449058.0}, {"date": "2024-06-28", "close": 1.275, "volume": 4559591.0}, {"date": "2024-07-01", "close": 1.245, "volume": 2168943.0}, {"date": "2024-07-02", "close": 1.25, "volume": 2615565.0}, {"date": "2024-07-03", "close": 1.27, "volume": 2351724.0}, {"date": "2024-07-04", "close": 1.28, "volume": 3161291.0}, {"date": "2024-07-05", "close": 1.285, "volume": 1236753.0}, {"date": "2024-07-08", "close": 1.3, "volume": 3098158.0}, {"date": "2024-07-09", "close": 1.285, "volume": 3294298.0}, {"date": "2024-07-10", "close": 1.28, "volume": 1608004.0}, {"date": "2024-07-11", "close": 1.27, "volume": 3614973.0}, {"date": "2024-07-12", "close": 1.295, "volume": 3035159.0}, {"date": "2024-07-15", "close": 1.305, "volume": 2238016.0}, {"date": "2024-07-16", "close": 1.35, "volume": 6242224.0}, {"date": "2024-07-17", "close": 1.365, "volume": 3594021.0}, {"date": "2024-07-18", "close": 1.335, "volume": 5742936.0}, {"date": "2024-07-19", "close": 1.315, "volume": 3575234.0}, {"date": "2024-07-22", "close": 1.315, "volume": 1739219.0}, {"date": "2024-07-23", "close": 1.315, "volume": 4263966.0}, {"date": "2024-07-24", "close": 1.305, "volume": 3487067.0}, {"date": "2024-07-25", "close": 1.3, "volume": 6643659.0}, {"date": "2024-07-26", "close": 1.3, "volume": 4391436.0}, {"date": "2024-07-29", "close": 1.27, "volume": 8919111.0}, {"date": "2024-07-30", "close": 1.285, "volume": 4778177.0}, {"date": "2024-07-31", "close": 1.3, "volume": 5656673.0}, {"date": "2024-08-01", "close": 1.285, "volume": 3174487.0}, {"date": "2024-08-02", "close": 1.27, "volume": 3498359.0}, {"date": "2024-08-05", "close": 1.215, "volume": 11458677.0}, {"date": "2024-08-06", "close": 1.235, "volume": 5842835.0}, {"date": "2024-08-07", "close": 1.235, "volume": 2036564.0}, {"date": "2024-08-08", "close": 1.23, "volume": 1769970.0}, {"date": "2024-08-09", "close": 1.23, "volume": 1184087.0}, {"date": "2024-08-12", "close": 1.245, "volume": 2319263.0}, {"date": "2024-08-13", "close": 1.25, "volume": 1903771.0}, {"date": "2024-08-14", "close": 1.25, "volume": 2004421.0}, {"date": "2024-08-15", "close": 1.23, "volume": 2034468.0}, {"date": "2024-08-16", "close": 1.245, "volume": 1884827.0}, {"date": "2024-08-19", "close": 1.24, "volume": 1425407.0}, {"date": "2024-08-20", "close": 1.24, "volume": 1809916.0}, {"date": "2024-08-21", "close": 1.24, "volume": 10854188.0}, {"date": "2024-08-22", "close": 1.25, "volume": 7082189.0}, {"date": "2024-08-23", "close": 1.25, "volume": 1667948.0}, {"date": "2024-08-26", "close": 1.245, "volume": 2606968.0}, {"date": "2024-08-27", "close": 1.245, "volume": 14157232.0}, {"date": "2024-08-28", "close": 1.245, "volume": 2647499.0}, {"date": "2024-08-29", "close": 1.245, "volume": 3522237.0}, {"date": "2024-08-30", "close": 1.26, "volume": 5339609.0}, {"date": "2024-09-02", "close": 1.295, "volume": 5210231.0}, {"date": "2024-09-03", "close": 1.27, "volume": 3005924.0}, {"date": "2024-09-04", "close": 1.265, "volume": 6461306.0}, {"date": "2024-09-05", "close": 1.26, "volume": 3432027.0}, {"date": "2024-09-06", "close": 1.27, "volume": 4321509.0}, {"date": "2024-09-09", "close": 1.275, "volume": 4042147.0}, {"date": "2024-09-10", "close": 1.275, "volume": 3411191.0}, {"date": "2024-09-11", "close": 1.295, "volume": 4879692.0}, {"date": "2024-09-12", "close": 1.3, "volume": 6853776.0}, {"date": "2024-09-13", "close": 1.375, "volume": 5846404.0}, {"date": "2024-09-16", "close": 1.42, "volume": 8082143.0}, {"date": "2024-09-17", "close": 1.42, "volume": 6704538.0}, {"date": "2024-09-18", "close": 1.4, "volume": 3995415.0}, {"date": "2024-09-19", "close": 1.41, "volume": 7442240.0}, {"date": "2024-09-20", "close": 1.405, "volume": 25277962.0}, {"date": "2024-09-23", "close": 1.445, "volume": 3891067.0}, {"date": "2024-09-24", "close": 1.42, "volume": 3867280.0}, {"date": "2024-09-25", "close": 1.37, "volume": 11399223.0}, {"date": "2024-09-26", "close": 1.4, "volume": 5529610.0}, {"date": "2024-09-27", "close": 1.455, "volume": 5703461.0}, {"date": "2024-09-30", "close": 1.44, "volume": 7635490.0}, {"date": "2024-10-01", "close": 1.765, "volume": 25645087.0}, {"date": "2024-10-02", "close": 1.905, "volume": 16357784.0}, {"date": "2024-10-03", "close": 2.06, "volume": 34765850.0}, {"date": "2024-10-04", "close": 2.04, "volume": 26820999.0}, {"date": "2024-10-07", "close": 2.03, "volume": 5908852.0}, {"date": "2024-10-08", "close": 2.0, "volume": 10494258.0}, {"date": "2024-10-09", "close": 1.895, "volume": 14023136.0}, {"date": "2024-10-10", "close": 1.88, "volume": 5667727.0}, {"date": "2024-10-11", "close": 1.855, "volume": 8236754.0}, {"date": "2024-10-14", "close": 1.86, "volume": 5374606.0}, {"date": "2024-10-15", "close": 1.87, "volume": 3870866.0}, {"date": "2024-10-16", "close": 1.845, "volume": 4456832.0}, {"date": "2024-10-17", "close": 1.875, "volume": 7681279.0}, {"date": "2024-10-18", "close": 1.87, "volume": 7005592.0}, {"date": "2024-10-21", "close": 1.92, "volume": 9076003.0}, {"date": "2024-10-22", "close": 1.85, "volume": 4832011.0}, {"date": "2024-10-23", "close": 1.86, "volume": 4516018.0}, {"date": "2024-10-24", "close": 1.845, "volume": 4461939.0}, {"date": "2024-10-25", "close": 1.855, "volume": 2086107.0}, {"date": "2024-10-28", "close": 1.88, "volume": 3851983.0}, {"date": "2024-10-29", "close": 1.9, "volume": 7671908.0}, {"date": "2024-10-30", "close": 1.925, "volume": 4231357.0}, {"date": "2024-10-31", "close": 1.96, "volume": 4284732.0}, {"date": "2024-11-01", "close": 1.96, "volume": 2730055.0}, {"date": "2024-11-04", "close": 2.02, "volume": 14351218.0}, {"date": "2024-11-05", "close": 1.975, "volume": 6311000.0}, {"date": "2024-11-06", "close": 1.945, "volume": 9719072.0}, {"date": "2024-11-07", "close": 2.43, "volume": 55845724.0}, {"date": "2024-11-08", "close": 2.54, "volume": 26663149.0}, {"date": "2024-11-11", "close": 2.51, "volume": 9417967.0}, {"date": "2024-11-12", "close": 2.5, "volume": 11186744.0}, {"date": "2024-11-13", "close": 2.5, "volume": 7622210.0}, {"date": "2024-11-14", "close": 2.42, "volume": 8531605.0}, {"date": "2024-11-15", "close": 2.39, "volume": 8730827.0}, {"date": "2024-11-18", "close": 2.32, "volume": 6062067.0}, {"date": "2024-11-19", "close": 2.33, "volume": 6616478.0}, {"date": "2024-11-20", "close": 2.32, "volume": 4202931.0}, {"date": "2024-11-21", "close": 2.42, "volume": 4665756.0}, {"date": "2024-11-22", "close": 2.55, "volume": 8855595.0}, {"date": "2024-11-25", "close": 2.63, "volume": 13131100.0}, {"date": "2024-11-26", "close": 2.68, "volume": 8768105.0}, {"date": "2024-11-27", "close": 2.7, "volume": 6488510.0}, {"date": "2024-11-28", "close": 2.78, "volume": 13447827.0}, {"date": "2024-11-29", "close": 2.89, "volume": 7733551.0}, {"date": "2024-12-02", "close": 2.86, "volume": 9449624.0}, {"date": "2024-12-03", "close": 2.91, "volume": 8515254.0}, {"date": "2024-12-04", "close": 2.9, "volume": 5592131.0}, {"date": "2024-12-05", "close": 2.87, "volume": 7755739.0}, {"date": "2024-12-06", "close": 2.88, "volume": 5722506.0}, {"date": "2024-12-09", "close": 2.88, "volume": 5288299.0}, {"date": "2024-12-10", "close": 2.82, "volume": 4861474.0}, {"date": "2024-12-11", "close": 2.82, "volume": 6060467.0}, {"date": "2024-12-12", "close": 2.74, "volume": 7371405.0}, {"date": "2024-12-13", "close": 2.79, "volume": 4596290.0}, {"date": "2024-12-16", "close": 2.67, "volume": 14795564.0}, {"date": "2024-12-17", "close": 2.72, "volume": 9565765.0}, {"date": "2024-12-18", "close": 2.71, "volume": 6266111.0}, {"date": "2024-12-19", "close": 2.63, "volume": 6293378.0}, {"date": "2024-12-20", "close": 2.6, "volume": 9656715.0}, {"date": "2024-12-23", "close": 2.62, "volume": 2786560.0}, {"date": "2024-12-24", "close": 2.64, "volume": 1400985.0}, {"date": "2024-12-27", "close": 2.65, "volume": 2438039.0}, {"date": "2024-12-30", "close": 2.64, "volume": 1810582.0}, {"date": "2024-12-31", "close": 2.62, "volume": 2070220.0}, {"date": "2025-01-02", "close": 2.68, "volume": 5144276.0}, {"date": "2025-01-03", "close": 2.78, "volume": 5954615.0}, {"date": "2025-01-06", "close": 2.87, "volume": 6077411.0}, {"date": "2025-01-07", "close": 2.93, "volume": 8945217.0}, {"date": "2025-01-08", "close": 2.96, "volume": 8920408.0}, {"date": "2025-01-09", "close": 2.99, "volume": 5331586.0}, {"date": "2025-01-10", "close": 3.0, "volume": 8886246.0}, {"date": "2025-01-13", "close": 2.95, "volume": 9205299.0}, {"date": "2025-01-14", "close": 2.93, "volume": 5811644.0}, {"date": "2025-01-15", "close": 2.86, "volume": 7387618.0}, {"date": "2025-01-16", "close": 2.87, "volume": 7780193.0}, {"date": "2025-01-17", "close": 2.83, "volume": 6902870.0}, {"date": "2025-01-20", "close": 2.85, "volume": 7192475.0}, {"date": "2025-01-21", "close": 2.78, "volume": 8318715.0}, {"date": "2025-01-22", "close": 2.64, "volume": 16469929.0}, {"date": "2025-01-23", "close": 2.64, "volume": 7426020.0}, {"date": "2025-01-24", "close": 2.7, "volume": 6546074.0}, {"date": "2025-01-28", "close": 3.03, "volume": 23106396.0}, {"date": "2025-01-30", "close": 2.92, "volume": 22712165.0}, {"date": "2025-01-31", "close": 2.87, "volume": 15537431.0}, {"date": "2025-02-03", "close": 2.8, "volume": 7906960.0}, {"date": "2025-02-04", "close": 2.81, "volume": 9714184.0}, {"date": "2025-02-05", "close": 2.81, "volume": 14037809.0}, {"date": "2025-02-06", "close": 2.83, "volume": 15902645.0}, {"date": "2025-02-07", "close": 2.92, "volume": 16606096.0}, {"date": "2025-02-10", "close": 2.83, "volume": 14942644.0}, {"date": "2025-02-11", "close": 2.79, "volume": 33194651.0}, {"date": "2025-02-12", "close": 2.76, "volume": 93883668.0}, {"date": "2025-02-13", "close": 2.91, "volume": 171492076.0}, {"date": "2025-02-14", "close": 3.12, "volume": 82159121.0}, {"date": "2025-02-17", "close": 3.27, "volume": 45092358.0}, {"date": "2025-02-18", "close": 3.09, "volume": 31929319.0}, {"date": "2025-02-19", "close": 3.02, "volume": 34226132.0}, {"date": "2025-02-20", "close": 3.02, "volume": 31728950.0}, {"date": "2025-02-21", "close": 2.99, "volume": 30674119.0}, {"date": "2025-02-24", "close": 2.98, "volume": 26999893.0}, {"date": "2025-02-25", "close": 3.0, "volume": 16000513.0}, {"date": "2025-02-26", "close": 2.98, "volume": 12425932.0}, {"date": "2025-02-27", "close": 2.99, "volume": 20780843.0}, {"date": "2025-02-28", "close": 2.94, "volume": 25732336.0}, {"date": "2025-03-03", "close": 2.94, "volume": 10091323.0}, {"date": "2025-03-04", "close": 2.93, "volume": 20819458.0}, {"date": "2025-03-05", "close": 2.89, "volume": 11046075.0}, {"date": "2025-03-06", "close": 2.92, "volume": 18172395.0}, {"date": "2025-03-07", "close": 2.89, "volume": 13099988.0}, {"date": "2025-03-10", "close": 2.89, "volume": 14540522.0}, {"date": "2025-03-11", "close": 2.8, "volume": 23539597.0}, {"date": "2025-03-12", "close": 2.76, "volume": 28287530.0}, {"date": "2025-03-13", "close": 2.8, "volume": 11242628.0}, {"date": "2025-03-14", "close": 2.88, "volume": 13458702.0}, {"date": "2025-03-17", "close": 2.96, "volume": 22492444.0}, {"date": "2025-03-18", "close": 2.95, "volume": 27223930.0}, {"date": "2025-03-19", "close": 2.91, "volume": 24521563.0}, {"date": "2025-03-20", "close": 2.91, "volume": 25110331.0}, {"date": "2025-03-21", "close": 2.87, "volume": 461856090.0}, {"date": "2025-03-24", "close": 2.8, "volume": 37806444.0}, {"date": "2025-03-25", "close": 2.86, "volume": 44103714.0}, {"date": "2025-03-26", "close": 2.93, "volume": 28762856.0}, {"date": "2025-03-27", "close": 2.91, "volume": 26948973.0}, {"date": "2025-03-28", "close": 2.89, "volume": 13697792.0}, {"date": "2025-03-31", "close": 2.88, "volume": 32815222.0}, {"date": "2025-04-01", "close": 2.85, "volume": 22205765.0}, {"date": "2025-04-02", "close": 2.87, "volume": 18811633.0}, {"date": "2025-04-03", "close": 2.89, "volume": 21379622.0}, {"date": "2025-04-04", "close": 2.89, "volume": 28792966.0}, {"date": "2025-04-07", "close": 2.82, "volume": 37486182.0}, {"date": "2025-04-08", "close": 2.97, "volume": 33609833.0}, {"date": "2025-04-09", "close": 2.93, "volume": 28528445.0}, {"date": "2025-04-10", "close": 3.0, "volume": 30596381.0}, {"date": "2025-04-11", "close": 3.0, "volume": 23246464.0}, {"date": "2025-04-14", "close": 3.0, "volume": 21907222.0}, {"date": "2025-04-15", "close": 2.99, "volume": 11768807.0}, {"date": "2025-04-16", "close": 2.99, "volume": 18757612.0}, {"date": "2025-04-17", "close": 2.98, "volume": 27722891.0}, {"date": "2025-04-22", "close": 2.95, "volume": 12487291.0}, {"date": "2025-04-23", "close": 3.07, "volume": 37623760.0}, {"date": "2025-04-24", "close": 3.01, "volume": 18131333.0}, {"date": "2025-04-28", "close": 3.01, "volume": 26879063.0}, {"date": "2025-04-29", "close": 3.02, "volume": 18498204.0}, {"date": "2025-04-30", "close": 3.02, "volume": 27407111.0}, {"date": "2025-05-01", "close": 3.01, "volume": 28087445.0}, {"date": "2025-05-02", "close": 3.1, "volume": 53619932.0}, {"date": "2025-05-05", "close": 3.15, "volume": 27153512.0}, {"date": "2025-05-06", "close": 2.94, "volume": 32959722.0}, {"date": "2025-05-07", "close": 2.96, "volume": 27229305.0}, {"date": "2025-05-08", "close": 3.01, "volume": 20620913.0}, {"date": "2025-05-09", "close": 3.02, "volume": 146002702.0}, {"date": "2025-05-12", "close": 3.06, "volume": 20935904.0}, {"date": "2025-05-13", "close": 3.03, "volume": 16893876.0}, {"date": "2025-05-14", "close": 2.96, "volume": 29041786.0}, {"date": "2025-05-15", "close": 2.97, "volume": 27206591.0}, {"date": "2025-05-16", "close": 2.99, "volume": 22485081.0}, {"date": "2025-05-19", "close": 2.93, "volume": 24680742.0}, {"date": "2025-05-20", "close": 3.03, "volume": 39123240.0}, {"date": "2025-05-21", "close": 3.07, "volume": 38067976.0}, {"date": "2025-05-22", "close": 3.08, "volume": 34576598.0}, {"date": "2025-05-23", "close": 3.13, "volume": 47620534.0}, {"date": "2025-05-26", "close": 3.15, "volume": 27814386.0}, {"date": "2025-05-27", "close": 3.17, "volume": 32589707.0}, {"date": "2025-05-28", "close": 3.18, "volume": 35562482.0}, {"date": "2025-05-29", "close": 3.17, "volume": 39015745.0}, {"date": "2025-05-30", "close": 3.12, "volume": 625042099.0}, {"date": "2025-06-02", "close": 3.02, "volume": 26641328.0}, {"date": "2025-06-03", "close": 3.09, "volume": 24969095.0}, {"date": "2025-06-04", "close": 3.12, "volume": 26655677.0}, {"date": "2025-06-05", "close": 3.11, "volume": 21834121.0}, {"date": "2025-06-06", "close": 3.12, "volume": 28493838.0}, {"date": "2025-06-10", "close": 3.15, "volume": 21383219.0}, {"date": "2025-06-11", "close": 3.15, "volume": 17410690.0}, {"date": "2025-06-12", "close": 3.22, "volume": 73393419.0}, {"date": "2025-06-13", "close": 3.25, "volume": 39712553.0}, {"date": "2025-06-16", "close": 3.24, "volume": 35749342.0}, {"date": "2025-06-17", "close": 3.26, "volume": 24338332.0}, {"date": "2025-06-18", "close": 3.24, "volume": 16515556.0}, {"date": "2025-06-19", "close": 3.21, "volume": 23975581.0}, {"date": "2025-06-20", "close": 3.14, "volume": 184202179.0}, {"date": "2025-06-23", "close": 3.13, "volume": 17484095.0}, {"date": "2025-06-24", "close": 3.14, "volume": 13272219.0}, {"date": "2025-06-25", "close": 3.13, "volume": 15059184.0}, {"date": "2025-06-26", "close": 3.01, "volume": 38569928.0}, {"date": "2025-06-27", "close": 2.95, "volume": 20798957.0}, {"date": "2025-06-30", "close": 2.99, "volume": 28137529.0}, {"date": "2025-07-01", "close": 2.97, "volume": 21345056.0}, {"date": "2025-07-02", "close": 2.99, "volume": 37384664.0}, {"date": "2025-07-03", "close": 3.0, "volume": 15344335.0}, {"date": "2025-07-04", "close": 3.01, "volume": 23609077.0}, {"date": "2025-07-07", "close": 3.02, "volume": 12487294.0}, {"date": "2025-07-08", "close": 2.99, "volume": 12690449.0}, {"date": "2025-07-09", "close": 2.89, "volume": 14764457.0}, {"date": "2025-07-10", "close": 2.85, "volume": 13902916.0}, {"date": "2025-07-11", "close": 2.86, "volume": 9287681.0}, {"date": "2025-07-14", "close": 2.81, "volume": 12839845.0}, {"date": "2025-07-15", "close": 2.74, "volume": 26596264.0}, {"date": "2025-07-16", "close": 2.75, "volume": 25427672.0}, {"date": "2025-07-17", "close": 2.78, "volume": 10827995.0}, {"date": "2025-07-18", "close": 2.81, "volume": 14961342.0}, {"date": "2025-07-21", "close": 2.75, "volume": 17261904.0}, {"date": "2025-07-22", "close": 2.77, "volume": 10387607.0}, {"date": "2025-07-23", "close": 2.86, "volume": 11325675.0}, {"date": "2025-07-24", "close": 2.86, "volume": 11486959.0}, {"date": "2025-07-25", "close": 2.84, "volume": 8799283.0}, {"date": "2025-07-28", "close": 2.88, "volume": 8100995.0}, {"date": "2025-07-29", "close": 2.88, "volume": 8912831.0}, {"date": "2025-07-30", "close": 2.93, "volume": 13110269.0}, {"date": "2025-07-31", "close": 2.89, "volume": 10236186.0}, {"date": "2025-08-01", "close": 2.86, "volume": 8175127.0}, {"date": "2025-08-04", "close": 2.87, "volume": 10223397.0}, {"date": "2025-08-05", "close": 2.88, "volume": 8332904.0}, {"date": "2025-08-06", "close": 2.89, "volume": 13090529.0}, {"date": "2025-08-07", "close": 2.86, "volume": 12297565.0}, {"date": "2025-08-08", "close": 2.86, "volume": 9961973.0}, {"date": "2025-08-11", "close": 2.83, "volume": 10059969.0}, {"date": "2025-08-12", "close": 2.85, "volume": 8769228.0}, {"date": "2025-08-13", "close": 2.86, "volume": 10291893.0}, {"date": "2025-08-14", "close": 2.86, "volume": 7293377.0}, {"date": "2025-08-15", "close": 2.84, "volume": 10135869.0}, {"date": "2025-08-18", "close": 2.86, "volume": 9535629.0}, {"date": "2025-08-19", "close": 2.83, "volume": 12454644.0}, {"date": "2025-08-20", "close": 2.83, "volume": 17080221.0}, {"date": "2025-08-21", "close": 2.85, "volume": 19181384.0}, {"date": "2025-08-22", "close": 2.85, "volume": 16767728.0}, {"date": "2025-08-25", "close": 2.88, "volume": 15250392.0}, {"date": "2025-08-26", "close": 2.82, "volume": 30913823.0}, {"date": "2025-08-27", "close": 3.04, "volume": 74267978.0}, {"date": "2025-08-28", "close": 3.09, "volume": 192437336.0}, {"date": "2025-08-29", "close": 3.12, "volume": 155904917.0}, {"date": "2025-09-01", "close": 3.13, "volume": 33664414.0}, {"date": "2025-09-02", "close": 3.09, "volume": 12189372.0}, {"date": "2025-09-03", "close": 3.09, "volume": 14868345.0}, {"date": "2025-09-04", "close": 3.03, "volume": 26309704.0}, {"date": "2025-09-05", "close": 3.04, "volume": 16472061.0}, {"date": "2025-09-08", "close": 3.04, "volume": 9528136.0}, {"date": "2025-09-09", "close": 3.02, "volume": 11669760.0}, {"date": "2025-09-10", "close": 2.99, "volume": 16231992.0}, {"date": "2025-09-11", "close": 3.0, "volume": 50071482.0}, {"date": "2025-09-12", "close": 3.0, "volume": 21068102.0}, {"date": "2025-09-15", "close": 3.0, "volume": 11184787.0}, {"date": "2025-09-16", "close": 3.01, "volume": 10819536.0}, {"date": "2025-09-17", "close": 2.98, "volume": 12249980.0}, {"date": "2025-09-18", "close": 2.95, "volume": 14603300.0}, {"date": "2025-09-19", "close": 3.02, "volume": 121926693.0}, {"date": "2025-09-22", "close": 3.04, "volume": 19368334.0}, {"date": "2025-09-23", "close": 3.05, "volume": 17483839.0}, {"date": "2025-09-24", "close": 3.03, "volume": 42797628.0}, {"date": "2025-09-25", "close": 3.0, "volume": 20873615.0}, {"date": "2025-09-26", "close": 3.0, "volume": 8046001.0}, {"date": "2025-09-29", "close": 3.0, "volume": 5460162.0}, {"date": "2025-09-30", "close": 2.97, "volume": 15178633.0}, {"date": "2025-10-01", "close": 2.97, "volume": 10900589.0}, {"date": "2025-10-02", "close": 3.01, "volume": 28730967.0}, {"date": "2025-10-03", "close": 2.99, "volume": 17316481.0}, {"date": "2025-10-06", "close": 2.95, "volume": 10054042.0}, {"date": "2025-10-07", "close": 2.9, "volume": 20629808.0}, {"date": "2025-10-08", "close": 2.93, "volume": 14004012.0}, {"date": "2025-10-09", "close": 3.02, "volume": 18265040.0}, {"date": "2025-10-10", "close": 3.02, "volume": 10772914.0}, {"date": "2025-10-13", "close": 3.03, "volume": 8061507.0}, {"date": "2025-10-14", "close": 2.99, "volume": 13067931.0}, {"date": "2025-10-15", "close": 3.0, "volume": 19507509.0}, {"date": "2025-10-16", "close": 3.03, "volume": 15637346.0}, {"date": "2025-10-17", "close": 3.03, "volume": 14128664.0}, {"date": "2025-10-20", "close": 2.97, "volume": 12186477.0}, {"date": "2025-10-21", "close": 3.04, "volume": 19892068.0}, {"date": "2025-10-22", "close": 3.06, "volume": 30026181.0}, {"date": "2025-10-23", "close": 3.11, "volume": 21991117.0}, {"date": "2025-10-24", "close": 3.1, "volume": 11132651.0}, {"date": "2025-10-27", "close": 3.08, "volume": 7542722.0}, {"date": "2025-10-28", "close": 3.09, "volume": 14071487.0}, {"date": "2025-10-29", "close": 3.1, "volume": 13396152.0}, {"date": "2025-10-30", "close": 3.1, "volume": 9866057.0}, {"date": "2025-10-31", "close": 3.11, "volume": 14374871.0}, {"date": "2025-11-03", "close": 3.1, "volume": 15081790.0}, {"date": "2025-11-04", "close": 3.1, "volume": 5919298.0}, {"date": "2025-11-05", "close": 3.12, "volume": 17299897.0}, {"date": "2025-11-06", "close": 3.12, "volume": 14736084.0}, {"date": "2025-11-07", "close": 3.11, "volume": 8339428.0}, {"date": "2025-11-10", "close": 3.12, "volume": 12088052.0}, {"date": "2025-11-11", "close": 3.15, "volume": 15910640.0}, {"date": "2025-11-12", "close": 3.13, "volume": 65979442.0}, {"date": "2025-11-13", "close": 3.07, "volume": 33490953.0}, {"date": "2025-11-14", "close": 2.95, "volume": 16499230.0}, {"date": "2025-11-17", "close": 2.93, "volume": 15464241.0}, {"date": "2025-11-18", "close": 2.92, "volume": 29528762.0}, {"date": "2025-11-19", "close": 2.92, "volume": 13717301.0}, {"date": "2025-11-20", "close": 2.94, "volume": 11675953.0}, {"date": "2025-11-21", "close": 2.95, "volume": 17868167.0}, {"date": "2025-11-24", "close": 2.93, "volume": 91686458.0}, {"date": "2025-11-25", "close": 2.91, "volume": 15475639.0}, {"date": "2025-11-26", "close": 2.92, "volume": 18202562.0}, {"date": "2025-11-27", "close": 2.89, "volume": 27677131.0}, {"date": "2025-11-28", "close": 2.88, "volume": 10227222.0}, {"date": "2025-12-01", "close": 2.84, "volume": 21417112.0}, {"date": "2025-12-02", "close": 2.84, "volume": 13085538.0}, {"date": "2025-12-03", "close": 2.8, "volume": 15558466.0}, {"date": "2025-12-04", "close": 2.76, "volume": 17646557.0}, {"date": "2025-12-05", "close": 2.85, "volume": 13640915.0}, {"date": "2025-12-08", "close": 2.79, "volume": 9122467.0}, {"date": "2025-12-09", "close": 2.85, "volume": 11829054.0}, {"date": "2025-12-10", "close": 2.84, "volume": 8617028.0}, {"date": "2025-12-11", "close": 2.88, "volume": 15536186.0}, {"date": "2025-12-12", "close": 2.92, "volume": 12076073.0}, {"date": "2025-12-15", "close": 2.91, "volume": 6604469.0}, {"date": "2025-12-16", "close": 2.96, "volume": 15863796.0}, {"date": "2025-12-17", "close": 2.94, "volume": 11713134.0}, {"date": "2025-12-18", "close": 2.9, "volume": 13663019.0}, {"date": "2025-12-19", "close": 3.0, "volume": 26453981.0}, {"date": "2025-12-22", "close": 2.95, "volume": 8599402.0}, {"date": "2025-12-23", "close": 2.97, "volume": 6651432.0}, {"date": "2025-12-24", "close": 2.98, "volume": 4129282.0}, {"date": "2025-12-29", "close": 2.96, "volume": 3826152.0}, {"date": "2025-12-30", "close": 2.97, "volume": 3529742.0}, {"date": "2025-12-31", "close": 2.94, "volume": 6978731.0}, {"date": "2026-01-02", "close": 2.94, "volume": 3411839.0}, {"date": "2026-01-05", "close": 2.92, "volume": 5834687.0}, {"date": "2026-01-06", "close": 2.83, "volume": 14555700.0}, {"date": "2026-01-07", "close": 2.86, "volume": 8352951.0}, {"date": "2026-01-08", "close": 2.88, "volume": 7435624.0}, {"date": "2026-01-09", "close": 2.89, "volume": 6468939.0}, {"date": "2026-01-12", "close": 2.92, "volume": 8962925.0}, {"date": "2026-01-13", "close": 2.9, "volume": 5018451.0}, {"date": "2026-01-14", "close": 2.85, "volume": 8541374.0}, {"date": "2026-01-15", "close": 2.86, "volume": 6292865.0}, {"date": "2026-01-16", "close": 2.9, "volume": 5558241.0}, {"date": "2026-01-19", "close": 2.87, "volume": 3434215.0}, {"date": "2026-01-20", "close": 2.92, "volume": 53761656.0}, {"date": "2026-01-21", "close": 2.92, "volume": 8815213.0}, {"date": "2026-01-22", "close": 3.02, "volume": 14570947.0}, {"date": "2026-01-23", "close": 3.06, "volume": 12117950.0}, {"date": "2026-01-27", "close": 3.09, "volume": 12242581.0}, {"date": "2026-01-28", "close": 3.09, "volume": 10987177.0}, {"date": "2026-01-29", "close": 3.09, "volume": 15771782.0}, {"date": "2026-01-30", "close": 3.09, "volume": 11121185.0}, {"date": "2026-02-02", "close": 3.09, "volume": 42011781.0}, {"date": "2026-02-03", "close": 3.14, "volume": 24733536.0}, {"date": "2026-02-04", "close": 3.16, "volume": 27022299.0}, {"date": "2026-02-05", "close": 3.16, "volume": 20117221.0}, {"date": "2026-02-06", "close": 3.13, "volume": 45118852.0}, {"date": "2026-02-09", "close": 3.12, "volume": 31205588.0}, {"date": "2026-02-10", "close": 3.09, "volume": 11101677.0}, {"date": "2026-02-11", "close": 3.1, "volume": 14691987.0}, {"date": "2026-02-12", "close": 3.05, "volume": 20094391.0}, {"date": "2026-02-13", "close": 3.03, "volume": 15581661.0}, {"date": "2026-02-16", "close": 3.01, "volume": 10868700.0}, {"date": "2026-02-17", "close": 3.02, "volume": 8938542.0}, {"date": "2026-02-18", "close": 2.99, "volume": 7767770.0}, {"date": "2026-02-19", "close": 2.98, "volume": 8813661.0}, {"date": "2026-02-20", "close": 2.94, "volume": 10640247.0}, {"date": "2026-02-23", "close": 2.97, "volume": 11080410.0}, {"date": "2026-02-24", "close": 3.0, "volume": 12886496.0}, {"date": "2026-02-25", "close": 2.99, "volume": 14882933.0}, {"date": "2026-02-26", "close": 2.94, "volume": 47780844.0}, {"date": "2026-02-27", "close": 2.84, "volume": 42750596.0}, {"date": "2026-03-02", "close": 2.75, "volume": 15388595.0}, {"date": "2026-03-03", "close": 2.73, "volume": 18087567.0}, {"date": "2026-03-04", "close": 2.76, "volume": 19358250.0}, {"date": "2026-03-05", "close": 2.8, "volume": 21137349.0}, {"date": "2026-03-06", "close": 2.85, "volume": 22326103.0}, {"date": "2026-03-09", "close": 2.71, "volume": 26723133.0}, {"date": "2026-03-10", "close": 2.75, "volume": 11963500.0}, {"date": "2026-03-11", "close": 2.72, "volume": 11675032.0}, {"date": "2026-03-12", "close": 2.67, "volume": 22709282.0}, {"date": "2026-03-13", "close": 2.64, "volume": 14770021.0}, {"date": "2026-03-16", "close": 2.69, "volume": 18907280.0}, {"date": "2026-03-17", "close": 2.66, "volume": 10862261.0}, {"date": "2026-03-18", "close": 2.68, "volume": 15977864.0}, {"date": "2026-03-19", "close": 2.66, "volume": 19515293.0}, {"date": "2026-03-20", "close": 2.78, "volume": 103047768.0}, {"date": "2026-03-23", "close": 2.67, "volume": 25241249.0}, {"date": "2026-03-24", "close": 2.6, "volume": 14909428.0}, {"date": "2026-03-25", "close": 2.65, "volume": 14281215.0}, {"date": "2026-03-26", "close": 2.62, "volume": 16811089.0}, {"date": "2026-03-27", "close": 2.62, "volume": 12512140.0}, {"date": "2026-03-30", "close": 2.66, "volume": 18773355.0}, {"date": "2026-03-31", "close": 2.65, "volume": 16421776.0}, {"date": "2026-04-01", "close": 2.73, "volume": 23473098.0}, {"date": "2026-04-02", "close": 2.66, "volume": 12212676.0}, {"date": "2026-04-07", "close": 2.67, "volume": 9295976.0}, {"date": "2026-04-08", "close": 2.7, "volume": 17286596.0}, {"date": "2026-04-09", "close": 2.7, "volume": 9182670.0}, {"date": "2026-04-10", "close": 2.69, "volume": 16643215.0}, {"date": "2026-04-13", "close": 2.67, "volume": 9185194.0}, {"date": "2026-04-14", "close": 2.71, "volume": 10337010.0}, {"date": "2026-04-15", "close": 2.7, "volume": 13607478.0}, {"date": "2026-04-16", "close": 2.74, "volume": 9093210.0}, {"date": "2026-04-17", "close": 2.8, "volume": 17886409.0}, {"date": "2026-04-20", "close": 2.78, "volume": 8845970.0}, {"date": "2026-04-21", "close": 2.84, "volume": 8863722.0}, {"date": "2026-04-22", "close": 2.82, "volume": 10331075.0}, {"date": "2026-04-23", "close": 2.81, "volume": 8257433.0}, {"date": "2026-04-24", "close": 2.79, "volume": 7586107.0}, {"date": "2026-04-27", "close": 2.77, "volume": 5117257.0}, {"date": "2026-04-28", "close": 2.75, "volume": 7143480.0}, {"date": "2026-04-29", "close": 2.78, "volume": 10033712.0}, {"date": "2026-04-30", "close": 2.79, "volume": 9059335.0}, {"date": "2026-05-01", "close": 2.81, "volume": 8354663.0}, {"date": "2026-05-04", "close": 2.83, "volume": 7277119.0}, {"date": "2026-05-05", "close": 2.92, "volume": 18579183.0}, {"date": "2026-05-06", "close": 2.92, "volume": 21901176.0}, {"date": "2026-05-07", "close": 2.89, "volume": 16379685.0}, {"date": "2026-05-08", "close": 2.85, "volume": 9259374.0}, {"date": "2026-05-11", "close": 2.84, "volume": 7606577.0}, {"date": "2026-05-12", "close": 2.85, "volume": 14999743.0}, {"date": "2026-05-13", "close": 2.86, "volume": 11635965.0}, {"date": "2026-05-14", "close": 2.86, "volume": 11253696.0}, {"date": "2026-05-15", "close": 2.86, "volume": 9954655.0}, {"date": "2026-05-18", "close": 2.82, "volume": 11053006.0}, {"date": "2026-05-19", "close": 2.85, "volume": 14232332.0}, {"date": "2026-05-20", "close": 2.84, "volume": 8285775.0}, {"date": "2026-05-21", "close": 2.86, "volume": 10658954.0}, {"date": "2026-05-22", "close": 2.88, "volume": 12787442.0}, {"date": "2026-05-25", "close": 2.85, "volume": 12590548.0}, {"date": "2026-05-26", "close": 2.85, "volume": 9639085.0}, {"date": "2026-05-27", "close": 2.86, "volume": 8132936.0}, {"date": "2026-05-28", "close": 2.86, "volume": 7982076.0}, {"date": "2026-05-29", "close": 2.94, "volume": 66997866.0}, {"date": "2026-06-01", "close": 2.92, "volume": 9859507.0}, {"date": "2026-06-02", "close": 2.87, "volume": 16458454.0}, {"date": "2026-06-03", "close": 2.89, "volume": 9987229.0}, {"date": "2026-06-04", "close": 2.91, "volume": 7481895.0}, {"date": "2026-06-05", "close": 2.92, "volume": 9212561.0}, {"date": "2026-06-09", "close": 2.92, "volume": 16095889.0}, {"date": "2026-06-10", "close": 2.76, "volume": 32593671.0}, {"date": "2026-06-11", "close": 2.69, "volume": 19892158.0}, {"date": "2026-06-12", "close": 2.64, "volume": 25388108.0}, {"date": "2026-06-15", "close": 2.8, "volume": 36212640.0}, {"date": "2026-06-16", "close": 2.81, "volume": 21230993.0}, {"date": "2026-06-17", "close": 2.81, "volume": 10484858.0}, {"date": "2026-06-18", "close": 2.81, "volume": 15979398.0}, {"date": "2026-06-19", "close": 2.76, "volume": 24503324.0}, {"date": "2026-06-22", "close": 2.76, "volume": 11588408.0}, {"date": "2026-06-23", "close": 2.74, "volume": 27899852.0}, {"date": "2026-06-24", "close": 2.73, "volume": 30944762.0}, {"date": "2026-06-25", "close": 2.8, "volume": 25744225.0}, {"date": "2026-06-26", "close": 2.77, "volume": 12568769.0}, {"date": "2026-06-29", "close": 2.8, "volume": 10346006.0}, {"date": "2026-06-30", "close": 2.75, "volume": 17279402.0}, {"date": "2026-07-01", "close": 2.74, "volume": 13030941.0}, {"date": "2026-07-02", "close": 2.73, "volume": 13788509.0}, {"date": "2026-07-03", "close": 2.79, "volume": 6494872.0}, {"date": "2026-07-06", "close": 2.82, "volume": 11345496.0}, {"date": "2026-07-07", "close": 2.82, "volume": 12008698.0}, {"date": "2026-07-08", "close": 2.8, "volume": 14012207.0}, {"date": "2026-07-09", "close": 2.87, "volume": 14746694.0}, {"date": "2026-07-10", "close": 2.82, "volume": 20756827.0}, {"date": "2026-07-13", "close": 2.92, "volume": 18756680.0}, {"date": "2026-07-14", "close": 2.92, "volume": 8421580.0}, {"date": "2026-07-15", "close": 2.93, "volume": 16177392.0}, {"date": "2026-07-16", "close": 2.94, "volume": 10743629.0}, {"date": "2026-07-17", "close": 2.93, "volume": 13176873.0}, {"date": "2026-07-20", "close": 2.93, "volume": 11916868.0}, {"date": "2026-07-21", "close": 2.9, "volume": 14349703.0}, {"date": "2026-07-22", "close": 2.89, "volume": 15098313.0}, {"date": "2026-07-23", "close": 2.87, "volume": 11692166.0}, {"date": "2026-07-24", "close": 2.84, "volume": 13177270.0}, {"date": "2026-07-27", "close": 2.86, "volume": 9200082.0}, {"date": "2026-07-28", "close": 2.9, "volume": 17852726.0}, {"date": "2026-07-29", "close": 2.98, "volume": 27610731.0}, {"date": "2026-07-30", "close": 2.96, "volume": 13196149.0}, {"date": "2026-07-31", "close": 2.94, "volume": 14855010.0}, {"date": "2026-08-03", "close": 2.97, "volume": 10055617.0}, {"date": "2026-08-04", "close": 2.97, "volume": 10390647.0}, {"date": "2026-08-05", "close": 2.98, "volume": 11771808.0}, {"date": "2026-08-06", "close": 2.99, "volume": 9533290.0}, {"date": "2026-08-07", "close": 2.98, "volume": 10033438.0}, {"date": "2026-08-10", "close": 2.96, "volume": 9090954.0}, {"date": "2026-08-11", "close": 2.97, "volume": 16314820.0}, {"date": "2026-08-12", "close": 2.96, "volume": 10317084.0}, {"date": "2026-08-13", "close": 2.98, "volume": 11084486.0}, {"date": "2026-08-14", "close": 2.98, "volume": 14759579.0}, {"date": "2026-08-17", "close": 2.95, "volume": 11300004.0}, {"date": "2026-08-18", "close": 2.9, "volume": 12670659.0}, {"date": "2026-08-19", "close": 2.9, "volume": 12320979.0}, {"date": "2026-08-20", "close": 2.9, "volume": 12617311.0}, {"date": "2026-08-21", "close": 2.9, "volume": 7072951.0}, {"date": "2026-08-24", "close": 2.88, "volume": 8577729.0}, {"date": "2026-08-25", "close": 2.86, "volume": 9877211.0}, {"date": "2026-08-26", "close": 2.84, "volume": 8397441.0}, {"date": "2026-08-27", "close": 2.62, "volume": 45895183.0}, {"date": "2026-08-28", "close": 2.68, "volume": 27421699.0}, {"date": "2026-08-31", "close": 2.69, "volume": 51489218.0}, {"date": "2026-09-01", "close": 2.71, "volume": 26756378.0}, {"date": "2026-09-02", "close": 2.71, "volume": 20532124.0}, {"date": "2026-09-03", "close": 2.69, "volume": 32078686.0}, {"date": "2026-09-04", "close": 2.7, "volume": 25949328.0}, {"date": "2026-09-07", "close": 2.69, "volume": 21404163.0}], "refreshing": true}