{"ticker": "SSM", "overview": {"name": "Service Stream Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "SSM", "has_prices": true, "as_of": "2026-09-18", "last": 2.44, "prev_close": 2.43, "change": 0.009999999999999787, "change_pct": 0.0041152263374484715, "session_volume": 20078839.0, "vwap_5": 2.430503230171887, "vwap_20": 2.441935820397445, "vwap_60": 2.4852535542804652, "vwap_250": 2.272591312394325, "high_52w": 2.68, "low_52w": 1.86, "avg_volume_20": 2390839.05, "sessions": 400, "market_cap": {"value": 1502725146.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144356", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream 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 SSM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144356", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASXSH-03140297", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up SSM: 5.05% to 6.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140297", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "ASX-03140756", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140756", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67122}, {"id": "ASX-03138821", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138821", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03138315", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138315", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASXSH-03134256", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134256", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03130699", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130699", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03129915", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129915", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASXSH-03125855", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.12% of SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125855", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03127118", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127118", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "ASX-03126490", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126490", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "ASXSH-03100458", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "Dimensional Entities", "who_key": "Dimensional Entities", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Dimensional Entities crosses the line: 5.00% of SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100458", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "ASXSH-03097435", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form is no longer a substantial holder of SSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097435", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "ASXSH-03096368", "src": "ASX", "ticker": "SSM", "cik": "", "company": "Service Stream Limited", "company_raw": "Service Stream Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A tops up SSM: 5.19% to 6.22%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096368", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "LEIGH GEOFFREY MACKENDER", "notice_type": "3Y", "direct_shares": 3987467.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141407-3A702796", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.055, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140297-3A702579", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": 30862918.0, "indirect_shares": null, "indirect_account": null, "pct": 5.005, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100458-3A695353", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES LISTED IN ANNEXURE A)", "notice_type": "604", "direct_shares": 38479614.0, "indirect_shares": null, "indirect_account": null, "pct": 6.22, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096368-3A694565", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.0, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094448-3A694154", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mackender", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wiggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mackender", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mackender", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mackender", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elizabeth Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wiggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Mackender", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Monro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wiggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/ssm", "needs_ocr": 0}], "directors": [{"name": "B Gallagher", "first_seen": "2016-11-23", "last_seen": "2025-11-17", "status": "current", "notices": 6}, {"name": "S Wiggins", "first_seen": "2023-02-26", "last_seen": "2026-02-26", "status": "current", "notices": 4}, {"name": "L Mackender", "first_seen": "2016-11-23", "last_seen": "2026-03-10", "status": "current", "notices": 14}, {"name": "M Monro", "first_seen": "2022-10-11", "last_seen": "2026-04-24", "status": "current", "notices": 6}, {"name": "LEIGH GEOFFREY MACKENDER", "first_seen": "2026-09-29", "last_seen": "2026-09-29", "status": "current", "notices": 1}, {"name": "R Murphy", "first_seen": "2017-08-21", "last_seen": "2017-08-21", "status": "past", "notices": 2}, {"name": "G Adcock", "first_seen": "2021-03-02", "last_seen": "2021-03-02", "status": "past", "notices": 1}, {"name": "SSM Directors", "first_seen": "2021-08-01", "last_seen": "2021-08-01", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2021-09-21", "last_seen": "2021-09-21", "status": "past", "notices": 1}, {"name": "D Page", "first_seen": "2016-11-24", "last_seen": "2022-08-30", "status": "past", "notices": 7}, {"name": "P Dempsey", "first_seen": "2016-11-29", "last_seen": "2022-09-02", "status": "past", "notices": 5}, {"name": "E Ward", "first_seen": "2022-09-18", "last_seen": "2023-11-28", "status": "past", "notices": 6}, {"name": "Gallagher", "first_seen": "2024-03-19", "last_seen": "2024-03-19", "status": "past", "notices": 1}, {"name": "Martin Monro", "first_seen": "2024-08-22", "last_seen": "2024-08-22", "status": "past", "notices": 1}, {"name": "Elizabeth Ward", "first_seen": "2024-05-29", "last_seen": "2024-08-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting - 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151144-3A704611"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Managing Director's 2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150961-3A704581"}, {"date": "2026-10-20", "form": "Chairman'S Address", "title": "Chairman's Address to Shareholders - 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150956-3A704580"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Appendix 3Y - L Mackender", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141407-3A702796"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140297-3A702579"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138267-3A702269"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138171-3A702243"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136697-3A701988"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136263-3A701915"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Appendix 3Y - L Mackender", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136198-3A701895"}], "performance": {"ticker": "SSM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-09", "close": 0.89624416, "volume": 4223363.0}, {"date": "2004-12-10", "close": 0.88824198, "volume": 1220716.0}, {"date": "2004-12-13", "close": 0.87223762, "volume": 187028.0}, {"date": "2004-12-14", "close": 0.90424634, "volume": 445987.0}, {"date": "2004-12-15", "close": 0.90424634, "volume": 443629.0}, {"date": "2004-12-16", "close": 0.95225942, "volume": 812779.0}, {"date": "2004-12-17", "close": 0.97626596, "volume": 1213982.0}, {"date": "2004-12-20", "close": 0.94425724, "volume": 364026.0}, {"date": "2004-12-21", "close": 0.9202507, "volume": 289987.0}, {"date": "2004-12-22", "close": 0.94425724, "volume": 248520.0}, {"date": "2004-12-23", "close": 0.90424634, "volume": 456751.0}, {"date": "2004-12-24", "close": 0.96826378, "volume": 705110.0}, {"date": "2004-12-30", "close": 0.98426814, "volume": 16246.0}, {"date": "2004-12-31", "close": 0.97626596, "volume": 5623.0}, {"date": "2005-01-04", "close": 0.9602616, "volume": 283673.0}, {"date": "2005-01-05", "close": 0.9602616, "volume": 74980.0}, {"date": "2005-01-06", "close": 1.0002725, "volume": 412388.0}, {"date": "2005-01-07", "close": 1.06428994, "volume": 489867.0}, {"date": "2005-01-10", "close": 1.05628776, "volume": 459437.0}, {"date": "2005-01-11", "close": 1.00827468, "volume": 196197.0}, {"date": "2005-01-12", "close": 1.00827468, "volume": 394268.0}, {"date": "2005-01-13", "close": 1.03228122, "volume": 96380.0}, {"date": "2005-01-14", "close": 1.00827468, "volume": 128940.0}, {"date": "2005-01-17", "close": 1.01627686, "volume": 164330.0}, {"date": "2005-01-18", "close": 1.0002725, "volume": 573717.0}, {"date": "2005-01-19", "close": 1.01627686, "volume": 634827.0}, {"date": "2005-01-20", "close": 1.0402834, "volume": 1293463.0}, {"date": "2005-01-21", "close": 1.0402834, "volume": 555224.0}, {"date": "2005-01-24", "close": 1.02427904, "volume": 1327981.0}, {"date": "2005-01-25", "close": 1.0402834, "volume": 653572.0}, {"date": "2005-01-27", "close": 1.06428994, "volume": 202445.0}, {"date": "2005-01-28", "close": 1.04828558, "volume": 230437.0}, {"date": "2005-01-31", "close": 1.09629866, "volume": 451002.0}, {"date": "2005-02-01", "close": 1.11230302, "volume": 1083444.0}, {"date": "2005-02-02", "close": 1.10430084, "volume": 196796.0}, {"date": "2005-02-03", "close": 1.08829648, "volume": 315427.0}, {"date": "2005-02-04", "close": 1.07229212, "volume": 81478.0}, {"date": "2005-02-07", "close": 1.0802943, "volume": 63658.0}, {"date": "2005-02-08", "close": 1.05628776, "volume": 50611.0}, {"date": "2005-02-09", "close": 1.07229212, "volume": 197946.0}, {"date": "2005-02-10", "close": 1.0402834, "volume": 381269.0}, {"date": "2005-02-11", "close": 1.03228122, "volume": 111220.0}, {"date": "2005-02-14", "close": 1.03228122, "volume": 886055.0}, {"date": "2005-02-15", "close": 1.07229212, "volume": 2690973.0}, {"date": "2005-02-16", "close": 1.08829648, "volume": 95796.0}, {"date": "2005-02-17", "close": 1.0802943, "volume": 291795.0}, {"date": "2005-02-18", "close": 1.0802943, "volume": 929747.0}, {"date": "2005-02-21", "close": 1.0802943, "volume": 616082.0}, {"date": "2005-02-22", "close": 1.09629866, "volume": 3129700.0}, {"date": "2005-02-23", "close": 1.1203052, "volume": 1564146.0}, {"date": "2005-02-24", "close": 1.1203052, "volume": 518609.0}, {"date": "2005-02-25", "close": 1.12830738, "volume": 451617.0}, {"date": "2005-02-28", "close": 1.14431174, "volume": 795356.0}, {"date": "2005-03-01", "close": 1.1203052, "volume": 112164.0}, {"date": "2005-03-02", "close": 1.10430084, "volume": 712608.0}, {"date": "2005-03-03", "close": 1.08829648, "volume": 482993.0}, {"date": "2005-03-04", "close": 1.08829648, "volume": 746879.0}, {"date": "2005-03-07", "close": 1.10430084, "volume": 92100.0}, {"date": "2005-03-08", "close": 1.08829648, "volume": 231812.0}, {"date": "2005-03-09", "close": 1.08829648, "volume": 783911.0}, {"date": "2005-03-10", "close": 1.05628776, "volume": 178936.0}, {"date": "2005-03-11", "close": 1.0802943, "volume": 135853.0}, {"date": "2005-03-14", "close": 1.11230302, "volume": 208469.0}, {"date": "2005-03-15", "close": 1.11230302, "volume": 346467.0}, {"date": "2005-03-16", "close": 1.11230302, "volume": 431135.0}, {"date": "2005-03-17", "close": 1.10430084, "volume": 87476.0}, {"date": "2005-03-18", "close": 1.10430084, "volume": 149084.0}, {"date": "2005-03-21", "close": 1.10430084, "volume": 699184.0}, {"date": "2005-03-23", "close": 1.10430084, "volume": 1279026.0}, {"date": "2005-03-24", "close": 1.08829648, "volume": 100972.0}, {"date": "2005-03-29", "close": 1.07229212, "volume": 66093.0}, {"date": "2005-03-30", "close": 1.05628776, "volume": 141320.0}, {"date": "2005-03-31", "close": 1.0802943, "volume": 1428437.0}, {"date": "2005-04-01", "close": 1.11230302, "volume": 445990.0}, {"date": "2005-04-04", "close": 1.10430084, "volume": 36240.0}, {"date": "2005-04-05", "close": 1.10430084, "volume": 86227.0}, {"date": "2005-04-06", "close": 1.08829648, "volume": 236810.0}, {"date": "2005-04-07", "close": 1.11230302, "volume": 507987.0}, {"date": "2005-04-08", "close": 1.1203052, "volume": 128215.0}, {"date": "2005-04-11", "close": 1.10430084, "volume": 84977.0}, {"date": "2005-04-12", "close": 1.11230302, "volume": 44737.0}, {"date": "2005-04-13", "close": 1.10430084, "volume": 156332.0}, {"date": "2005-04-14", "close": 1.05628776, "volume": 310572.0}, {"date": "2005-04-15", "close": 0.99227032, "volume": 232243.0}, {"date": "2005-04-18", "close": 0.9602616, "volume": 539964.0}, {"date": "2005-04-19", "close": 1.0402834, "volume": 268364.0}, {"date": "2005-04-20", "close": 1.00827468, "volume": 115437.0}, {"date": "2005-04-21", "close": 1.0002725, "volume": 48268.0}, {"date": "2005-04-22", "close": 0.98426814, "volume": 326630.0}, {"date": "2005-04-26", "close": 0.9602616, "volume": 422099.0}, {"date": "2005-04-27", "close": 0.95225942, "volume": 381130.0}, {"date": "2005-04-28", "close": 0.93625506, "volume": 482056.0}, {"date": "2005-04-29", "close": 1.0002725, "volume": 826359.0}, {"date": "2005-05-02", "close": 0.99627141, "volume": 585465.0}, {"date": "2005-05-03", "close": 0.99227032, "volume": 651587.0}, {"date": "2005-05-04", "close": 1.0002725, "volume": 272722.0}, {"date": "2005-05-05", "close": 0.99227032, "volume": 104347.0}, {"date": "2005-05-06", "close": 1.0002725, "volume": 16246.0}, {"date": "2005-05-09", "close": 1.0002725, "volume": 181201.0}, {"date": "2005-05-10", "close": 1.03228122, "volume": 859853.0}, {"date": "2005-05-11", "close": 1.00827468, "volume": 185275.0}, {"date": "2005-05-12", "close": 1.00827468, "volume": 122042.0}, {"date": "2005-05-13", "close": 1.00827468, "volume": 128090.0}, {"date": "2005-05-16", "close": 0.98426814, "volume": 104646.0}, {"date": "2005-05-17", "close": 0.98426814, "volume": 89351.0}, {"date": "2005-05-18", "close": 0.97626596, "volume": 352029.0}, {"date": "2005-05-19", "close": 0.96426269, "volume": 542262.0}, {"date": "2005-05-20", "close": 1.0002725, "volume": 1446265.0}, {"date": "2005-05-23", "close": 0.97626596, "volume": 1057087.0}, {"date": "2005-05-24", "close": 0.96826378, "volume": 446128.0}, {"date": "2005-05-25", "close": 0.96826378, "volume": 321412.0}, {"date": "2005-05-26", "close": 0.96826378, "volume": 76479.0}, {"date": "2005-05-27", "close": 0.99227032, "volume": 182187.0}, {"date": "2005-05-30", "close": 0.99227032, "volume": 181513.0}, {"date": "2005-05-31", "close": 1.01627686, "volume": 6248.0}, {"date": "2005-06-01", "close": 1.00827468, "volume": 43738.0}, {"date": "2005-06-02", "close": 1.0002725, "volume": 121424.0}, {"date": "2005-06-03", "close": 1.0002725, "volume": 72412.0}, {"date": "2005-06-06", "close": 1.0002725, "volume": 52886.0}, {"date": "2005-06-07", "close": 0.99627141, "volume": 51486.0}, {"date": "2005-06-08", "close": 0.98426814, "volume": 157145.0}, {"date": "2005-06-09", "close": 0.9602616, "volume": 77354.0}, {"date": "2005-06-10", "close": 0.98426814, "volume": 67482.0}, {"date": "2005-06-14", "close": 0.97626596, "volume": 12497.0}, {"date": "2005-06-15", "close": 1.0002725, "volume": 1815178.0}, {"date": "2005-06-16", "close": 1.02027795, "volume": 278674.0}, {"date": "2005-06-17", "close": 1.05228667, "volume": 1540884.0}, {"date": "2005-06-20", "close": 1.0402834, "volume": 408545.0}, {"date": "2005-06-21", "close": 1.08829648, "volume": 1148290.0}, {"date": "2005-06-22", "close": 1.08829648, "volume": 73105.0}, {"date": "2005-06-23", "close": 1.08829648, "volume": 2499.0}, {"date": "2005-06-24", "close": 1.1203052, "volume": 216289.0}, {"date": "2005-06-27", "close": 1.1203052, "volume": 95599.0}, {"date": "2005-06-28", "close": 1.09629866, "volume": 19220.0}, {"date": "2005-06-29", "close": 1.04828558, "volume": 291528.0}, {"date": "2005-06-30", "close": 1.01627686, "volume": 1427790.0}, {"date": "2005-07-01", "close": 1.04828558, "volume": 69976.0}, {"date": "2005-07-04", "close": 1.04428449, "volume": 11252.0}, {"date": "2005-07-05", "close": 1.04828558, "volume": 104966.0}, {"date": "2005-07-06", "close": 1.03228122, "volume": 16246.0}, {"date": "2005-07-07", "close": 1.03228122, "volume": 67482.0}, {"date": "2005-07-08", "close": 1.0402834, "volume": 93724.0}, {"date": "2005-07-11", "close": 1.02427904, "volume": 514666.0}, {"date": "2005-07-12", "close": 1.01627686, "volume": 110970.0}, {"date": "2005-07-13", "close": 1.01627686, "volume": 211907.0}, {"date": "2005-07-15", "close": 1.01627686, "volume": 187449.0}, {"date": "2005-07-18", "close": 1.0402834, "volume": 128290.0}, {"date": "2005-07-19", "close": 1.04828558, "volume": 28742.0}, {"date": "2005-07-20", "close": 1.04828558, "volume": 283139.0}, {"date": "2005-07-21", "close": 1.03228122, "volume": 138621.0}, {"date": "2005-07-22", "close": 1.02427904, "volume": 65607.0}, {"date": "2005-07-25", "close": 1.0402834, "volume": 18745.0}, {"date": "2005-07-26", "close": 1.0402834, "volume": 40364.0}, {"date": "2005-07-27", "close": 1.0402834, "volume": 131214.0}, {"date": "2005-07-28", "close": 1.02427904, "volume": 59109.0}, {"date": "2005-07-29", "close": 1.03228122, "volume": 61842.0}, {"date": "2005-08-01", "close": 1.02427904, "volume": 119280.0}, {"date": "2005-08-02", "close": 1.00827468, "volume": 150494.0}, {"date": "2005-08-03", "close": 1.02427904, "volume": 78104.0}, {"date": "2005-08-04", "close": 1.02427904, "volume": 20632.0}, {"date": "2005-08-05", "close": 1.00827468, "volume": 195197.0}, {"date": "2005-08-08", "close": 0.98426814, "volume": 12497.0}, {"date": "2005-08-09", "close": 1.00827468, "volume": 20694.0}, {"date": "2005-08-10", "close": 1.0002725, "volume": 193937.0}, {"date": "2005-08-11", "close": 1.0002725, "volume": 13496.0}, {"date": "2005-08-12", "close": 1.05628776, "volume": 151394.0}, {"date": "2005-08-15", "close": 1.0802943, "volume": 591208.0}, {"date": "2005-08-16", "close": 1.0802943, "volume": 529606.0}, {"date": "2005-08-17", "close": 1.10430084, "volume": 171203.0}, {"date": "2005-08-18", "close": 1.11230302, "volume": 283673.0}, {"date": "2005-08-19", "close": 1.13630956, "volume": 141024.0}, {"date": "2005-08-22", "close": 1.10430084, "volume": 224408.0}, {"date": "2005-08-23", "close": 1.14431174, "volume": 621607.0}, {"date": "2005-08-24", "close": 1.1203052, "volume": 395142.0}, {"date": "2005-08-25", "close": 1.15231392, "volume": 1135566.0}, {"date": "2005-08-26", "close": 1.13630956, "volume": 772040.0}, {"date": "2005-08-29", "close": 1.12830738, "volume": 329160.0}, {"date": "2005-08-30", "close": 1.1603161, "volume": 297174.0}, {"date": "2005-08-31", "close": 1.15231392, "volume": 53111.0}, {"date": "2005-09-01", "close": 1.10430084, "volume": 106221.0}, {"date": "2005-09-02", "close": 1.09629866, "volume": 37609.0}, {"date": "2005-09-05", "close": 1.08829648, "volume": 56866.0}, {"date": "2005-09-06", "close": 1.05628776, "volume": 31979.0}, {"date": "2005-09-07", "close": 1.07229212, "volume": 252500.0}, {"date": "2005-09-08", "close": 1.07229212, "volume": 44200.0}, {"date": "2005-09-09", "close": 1.07229212, "volume": 944680.0}, {"date": "2005-09-12", "close": 1.06428994, "volume": 124251.0}, {"date": "2005-09-13", "close": 1.09629866, "volume": 146085.0}, {"date": "2005-09-14", "close": 1.07629321, "volume": 43113.0}, {"date": "2005-09-15", "close": 1.10430084, "volume": 195873.0}, {"date": "2005-09-16", "close": 1.11630411, "volume": 415398.0}, {"date": "2005-09-19", "close": 1.15231392, "volume": 148210.0}, {"date": "2005-09-20", "close": 1.12830738, "volume": 67107.0}, {"date": "2005-09-21", "close": 1.1203052, "volume": 171828.0}, {"date": "2005-09-22", "close": 1.1203052, "volume": 52146.0}, {"date": "2005-09-23", "close": 1.1203052, "volume": 226298.0}, {"date": "2005-09-26", "close": 1.1203052, "volume": 57999.0}, {"date": "2005-09-27", "close": 1.10430084, "volume": 111470.0}, {"date": "2005-09-28", "close": 1.09629866, "volume": 144467.0}, {"date": "2005-09-29", "close": 1.09629866, "volume": 56651.0}, {"date": "2005-09-30", "close": 1.06428994, "volume": 276862.0}, {"date": "2005-10-03", "close": 1.06428994, "volume": 124966.0}, {"date": "2005-10-04", "close": 1.06428994, "volume": 83896.0}, {"date": "2005-10-05", "close": 1.06428994, "volume": 175034.0}, {"date": "2005-10-06", "close": 1.06428994, "volume": 58359.0}, {"date": "2005-10-07", "close": 1.08829648, "volume": 106658.0}, {"date": "2005-10-10", "close": 1.08829648, "volume": 98266.0}, {"date": "2005-10-11", "close": 1.09629866, "volume": 87976.0}, {"date": "2005-10-12", "close": 1.12830738, "volume": 674214.0}, {"date": "2005-10-13", "close": 1.11230302, "volume": 216191.0}, {"date": "2005-10-14", "close": 1.10430084, "volume": 78104.0}, {"date": "2005-10-17", "close": 1.11630411, "volume": 53577.0}, {"date": "2005-10-18", "close": 1.08829648, "volume": 208193.0}, {"date": "2005-10-19", "close": 1.08829648, "volume": 68731.0}, {"date": "2005-10-20", "close": 1.11230302, "volume": 537047.0}, {"date": "2005-10-21", "close": 1.10430084, "volume": 199946.0}, {"date": "2005-10-24", "close": 1.10430084, "volume": 187633.0}, {"date": "2005-10-25", "close": 1.0802943, "volume": 202445.0}, {"date": "2005-10-26", "close": 1.12830738, "volume": 239241.0}, {"date": "2005-10-27", "close": 1.11230302, "volume": 74980.0}, {"date": "2005-10-28", "close": 1.1203052, "volume": 128465.0}, {"date": "2005-10-31", "close": 1.21633136, "volume": 166350.0}, {"date": "2005-11-01", "close": 1.1603161, "volume": 18745.0}, {"date": "2005-11-02", "close": 1.14431174, "volume": 152617.0}, {"date": "2005-11-03", "close": 1.15631501, "volume": 26243.0}, {"date": "2005-11-04", "close": 1.18832373, "volume": 158098.0}, {"date": "2005-11-07", "close": 1.21633136, "volume": 497369.0}, {"date": "2005-11-08", "close": 1.21633136, "volume": 307579.0}, {"date": "2005-11-09", "close": 1.21633136, "volume": 223064.0}, {"date": "2005-11-10", "close": 1.18432264, "volume": 119472.0}, {"date": "2005-11-11", "close": 1.19232482, "volume": 136895.0}, {"date": "2005-11-14", "close": 1.21633136, "volume": 175520.0}, {"date": "2005-11-15", "close": 1.25634226, "volume": 579080.0}, {"date": "2005-11-16", "close": 1.2803488, "volume": 458239.0}, {"date": "2005-11-17", "close": 1.3203597, "volume": 1194753.0}, {"date": "2005-11-18", "close": 1.31235752, "volume": 181201.0}, {"date": "2005-11-21", "close": 1.33636406, "volume": 166830.0}, {"date": "2005-11-22", "close": 1.3603706, "volume": 187449.0}, {"date": "2005-11-23", "close": 1.39237932, "volume": 225457.0}, {"date": "2005-11-24", "close": 1.36837278, "volume": 176827.0}, {"date": "2005-11-25", "close": 1.3603706, "volume": 143336.0}, {"date": "2005-11-28", "close": 1.3203597, "volume": 87164.0}, {"date": "2005-11-29", "close": 1.3203597, "volume": 350021.0}, {"date": "2005-11-30", "close": 1.3203597, "volume": 38739.0}, {"date": "2005-12-01", "close": 1.34436624, "volume": 98098.0}, {"date": "2005-12-02", "close": 1.29635316, "volume": 172456.0}, {"date": "2005-12-05", "close": 1.33636406, "volume": 12744.0}, {"date": "2005-12-06", "close": 1.33636406, "volume": 8123.0}, {"date": "2005-12-07", "close": 1.3203597, "volume": 15536.0}, {"date": "2005-12-08", "close": 1.29635316, "volume": 171203.0}, {"date": "2005-12-09", "close": 1.29635316, "volume": 34491.0}, {"date": "2005-12-12", "close": 1.2803488, "volume": 378522.0}, {"date": "2005-12-13", "close": 1.2803488, "volume": 26243.0}, {"date": "2005-12-14", "close": 1.28835098, "volume": 71231.0}, {"date": "2005-12-15", "close": 1.3603706, "volume": 146085.0}, {"date": "2005-12-16", "close": 1.3603706, "volume": 77979.0}, {"date": "2005-12-19", "close": 1.34436624, "volume": 73355.0}, {"date": "2005-12-20", "close": 1.35236842, "volume": 224314.0}, {"date": "2005-12-21", "close": 1.35236842, "volume": 113667.0}, {"date": "2005-12-22", "close": 1.35236842, "volume": 236810.0}, {"date": "2005-12-23", "close": 1.35236842, "volume": 47487.0}, {"date": "2005-12-28", "close": 1.34836733, "volume": 13121.0}, {"date": "2005-12-29", "close": 1.35236842, "volume": 25618.0}, {"date": "2005-12-30", "close": 1.34436624, "volume": 15548.0}, {"date": "2006-01-03", "close": 1.34436624, "volume": 24056.0}, {"date": "2006-01-04", "close": 1.34836733, "volume": 55679.0}, {"date": "2006-01-05", "close": 1.35236842, "volume": 7186.0}, {"date": "2006-01-06", "close": 1.34436624, "volume": 1037.0}, {"date": "2006-01-09", "close": 1.30435534, "volume": 86314.0}, {"date": "2006-01-10", "close": 1.27234662, "volume": 101972.0}, {"date": "2006-01-11", "close": 1.2803488, "volume": 12278.0}, {"date": "2006-01-12", "close": 1.28835098, "volume": 45863.0}, {"date": "2006-01-13", "close": 1.29635316, "volume": 103097.0}, {"date": "2006-01-16", "close": 1.30035425, "volume": 57703.0}, {"date": "2006-01-17", "close": 1.32436079, "volume": 69136.0}, {"date": "2006-01-18", "close": 1.33636406, "volume": 24095.0}, {"date": "2006-01-19", "close": 1.33636406, "volume": 22494.0}, {"date": "2006-01-20", "close": 1.3603706, "volume": 92027.0}, {"date": "2006-01-23", "close": 1.34436624, "volume": 33860.0}, {"date": "2006-01-24", "close": 1.35236842, "volume": 18745.0}, {"date": "2006-01-25", "close": 1.3203597, "volume": 34303.0}, {"date": "2006-01-27", "close": 1.33636406, "volume": 89975.0}, {"date": "2006-01-30", "close": 1.37637496, "volume": 797768.0}, {"date": "2006-01-31", "close": 1.4003815, "volume": 174527.0}, {"date": "2006-02-01", "close": 1.3203597, "volume": 187117.0}, {"date": "2006-02-02", "close": 1.35636951, "volume": 21842.0}, {"date": "2006-02-03", "close": 1.35636951, "volume": 40935.0}, {"date": "2006-02-07", "close": 1.35636951, "volume": 219639.0}, {"date": "2006-02-08", "close": 1.34436624, "volume": 83300.0}, {"date": "2006-02-09", "close": 1.35236842, "volume": 26914.0}, {"date": "2006-02-10", "close": 1.38837823, "volume": 124632.0}, {"date": "2006-02-13", "close": 1.4003815, "volume": 69731.0}, {"date": "2006-02-14", "close": 1.37637496, "volume": 54360.0}, {"date": "2006-02-15", "close": 1.3603706, "volume": 107827.0}, {"date": "2006-02-16", "close": 1.36837278, "volume": 86150.0}, {"date": "2006-02-17", "close": 1.3603706, "volume": 208862.0}, {"date": "2006-02-20", "close": 1.3603706, "volume": 100374.0}, {"date": "2006-02-21", "close": 1.35236842, "volume": 28229.0}, {"date": "2006-02-22", "close": 1.3203597, "volume": 43613.0}, {"date": "2006-02-23", "close": 1.36437169, "volume": 307796.0}, {"date": "2006-02-24", "close": 1.35636951, "volume": 103912.0}, {"date": "2006-02-27", "close": 1.35236842, "volume": 74980.0}, {"date": "2006-02-28", "close": 1.34436624, "volume": 126840.0}, {"date": "2006-03-01", "close": 1.30435534, "volume": 31241.0}, {"date": "2006-03-02", "close": 1.30835643, "volume": 28492.0}, {"date": "2006-03-03", "close": 1.3203597, "volume": 22494.0}, {"date": "2006-03-06", "close": 1.31235752, "volume": 73711.0}, {"date": "2006-03-07", "close": 1.30435534, "volume": 17183.0}, {"date": "2006-03-08", "close": 1.29635316, "volume": 11247.0}, {"date": "2006-03-09", "close": 1.30435534, "volume": 31241.0}, {"date": "2006-03-10", "close": 1.31235752, "volume": 30614.0}, {"date": "2006-03-13", "close": 1.28835098, "volume": 58109.0}, {"date": "2006-03-14", "close": 1.2803488, "volume": 26243.0}, {"date": "2006-03-15", "close": 1.27234662, "volume": 21073.0}, {"date": "2006-03-16", "close": 1.2803488, "volume": 56860.0}, {"date": "2006-03-17", "close": 1.2803488, "volume": 21244.0}, {"date": "2006-03-20", "close": 1.23233572, "volume": 12247.0}, {"date": "2006-03-21", "close": 1.21633136, "volume": 249577.0}, {"date": "2006-03-22", "close": 1.200327, "volume": 155574.0}, {"date": "2006-03-23", "close": 1.19232482, "volume": 53349.0}, {"date": "2006-03-24", "close": 1.18432264, "volume": 55710.0}, {"date": "2006-03-27", "close": 1.1603161, "volume": 25274.0}, {"date": "2006-03-28", "close": 1.1603161, "volume": 128315.0}, {"date": "2006-03-29", "close": 1.200327, "volume": 122630.0}, {"date": "2006-03-30", "close": 1.200327, "volume": 101135.0}, {"date": "2006-03-31", "close": 1.16831828, "volume": 37240.0}, {"date": "2006-04-03", "close": 1.200327, "volume": 264553.0}, {"date": "2006-04-04", "close": 1.200327, "volume": 48987.0}, {"date": "2006-04-05", "close": 1.200327, "volume": 9372.0}, {"date": "2006-04-06", "close": 1.200327, "volume": 29898.0}, {"date": "2006-04-07", "close": 1.19232482, "volume": 25743.0}, {"date": "2006-04-11", "close": 1.19232482, "volume": 134213.0}, {"date": "2006-04-12", "close": 1.1603161, "volume": 36615.0}, {"date": "2006-04-13", "close": 1.1203052, "volume": 127840.0}, {"date": "2006-04-18", "close": 0.8802398, "volume": 4682779.0}, {"date": "2006-04-19", "close": 0.88824198, "volume": 3522264.0}, {"date": "2006-04-20", "close": 0.89624416, "volume": 534398.0}, {"date": "2006-04-21", "close": 0.90424634, "volume": 434103.0}, {"date": "2006-04-24", "close": 0.92825288, "volume": 642055.0}, {"date": "2006-04-26", "close": 0.95225942, "volume": 478273.0}, {"date": "2006-04-27", "close": 0.94025615, "volume": 335070.0}, {"date": "2006-04-28", "close": 0.92825288, "volume": 129616.0}, {"date": "2006-05-01", "close": 0.92825288, "volume": 120326.0}, {"date": "2006-05-02", "close": 0.9202507, "volume": 84901.0}, {"date": "2006-05-03", "close": 0.89624416, "volume": 215941.0}, {"date": "2006-05-04", "close": 0.89624416, "volume": 257554.0}, {"date": "2006-05-05", "close": 0.89624416, "volume": 92768.0}, {"date": "2006-05-08", "close": 0.89624416, "volume": 176949.0}, {"date": "2006-05-09", "close": 0.9202507, "volume": 47774.0}, {"date": "2006-05-10", "close": 0.89624416, "volume": 45338.0}, {"date": "2006-05-11", "close": 0.90424634, "volume": 243934.0}, {"date": "2006-05-12", "close": 0.90424634, "volume": 375523.0}, {"date": "2006-05-15", "close": 0.88824198, "volume": 116774.0}, {"date": "2006-05-16", "close": 0.8802398, "volume": 140337.0}, {"date": "2006-05-17", "close": 0.87623871, "volume": 510691.0}, {"date": "2006-05-18", "close": 0.86423544, "volume": 206069.0}, {"date": "2006-05-19", "close": 0.8402289, "volume": 248149.0}, {"date": "2006-05-22", "close": 0.77621146, "volume": 625543.0}, {"date": "2006-05-23", "close": 0.78821473, "volume": 241544.0}, {"date": "2006-05-24", "close": 0.79221582, "volume": 282798.0}, {"date": "2006-05-25", "close": 0.82822563, "volume": 124392.0}, {"date": "2006-05-26", "close": 0.86423544, "volume": 153721.0}, {"date": "2006-05-29", "close": 0.8402289, "volume": 99364.0}, {"date": "2006-05-30", "close": 0.8402289, "volume": 135713.0}, {"date": "2006-05-31", "close": 0.800218, "volume": 120688.0}, {"date": "2006-06-01", "close": 0.8402289, "volume": 53805.0}, {"date": "2006-06-02", "close": 0.8402289, "volume": 77104.0}, {"date": "2006-06-05", "close": 0.85623326, "volume": 129523.0}, {"date": "2006-06-06", "close": 0.84823108, "volume": 170085.0}, {"date": "2006-06-07", "close": 0.85623326, "volume": 50103.0}, {"date": "2006-06-08", "close": 0.84823108, "volume": 104420.0}, {"date": "2006-06-09", "close": 0.85623326, "volume": 142461.0}, {"date": "2006-06-13", "close": 0.85623326, "volume": 162456.0}, {"date": "2006-06-14", "close": 0.84823108, "volume": 62788.0}, {"date": "2006-06-16", "close": 0.83222672, "volume": 38310.0}, {"date": "2006-06-19", "close": 0.84823108, "volume": 144484.0}, {"date": "2006-06-20", "close": 0.82422454, "volume": 54639.0}, {"date": "2006-06-21", "close": 0.80822018, "volume": 396753.0}, {"date": "2006-06-22", "close": 0.78821473, "volume": 102352.0}, {"date": "2006-06-23", "close": 0.78821473, "volume": 53667.0}, {"date": "2006-06-26", "close": 0.79221582, "volume": 67578.0}, {"date": "2006-06-27", "close": 0.74420274, "volume": 312412.0}, {"date": "2006-06-28", "close": 0.71219402, "volume": 1147850.0}, {"date": "2006-06-29", "close": 0.74420274, "volume": 394592.0}, {"date": "2006-06-30", "close": 0.85623326, "volume": 584141.0}, {"date": "2006-07-03", "close": 0.81622236, "volume": 202239.0}, {"date": "2006-07-04", "close": 0.83222672, "volume": 63733.0}, {"date": "2006-07-05", "close": 0.8402289, "volume": 52115.0}, {"date": "2006-07-06", "close": 0.8402289, "volume": 65921.0}, {"date": "2006-07-07", "close": 0.83222672, "volume": 78729.0}, {"date": "2006-07-10", "close": 0.83222672, "volume": 34990.0}, {"date": "2006-07-11", "close": 0.8402289, "volume": 56235.0}, {"date": "2006-07-12", "close": 0.82422454, "volume": 60733.0}, {"date": "2006-07-13", "close": 0.81622236, "volume": 24993.0}, {"date": "2006-07-14", "close": 0.80822018, "volume": 55184.0}, {"date": "2006-07-17", "close": 0.80822018, "volume": 6248.0}, {"date": "2006-07-18", "close": 0.80822018, "volume": 7299.0}, {"date": "2006-07-19", "close": 0.78421364, "volume": 79210.0}, {"date": "2006-07-20", "close": 0.77621146, "volume": 51062.0}, {"date": "2006-07-21", "close": 0.76820928, "volume": 19432.0}, {"date": "2006-07-24", "close": 0.77621146, "volume": 9310.0}, {"date": "2006-07-25", "close": 0.800218, "volume": 61733.0}, {"date": "2006-07-26", "close": 0.800218, "volume": 40014.0}, {"date": "2006-07-27", "close": 0.82422454, "volume": 396193.0}, {"date": "2006-07-28", "close": 0.78421364, "volume": 96757.0}, {"date": "2006-07-31", "close": 0.79221582, "volume": 480979.0}, {"date": "2006-08-01", "close": 0.800218, "volume": 1022946.0}, {"date": "2006-08-02", "close": 0.80822018, "volume": 726614.0}, {"date": "2006-08-03", "close": 0.80822018, "volume": 556647.0}, {"date": "2006-08-04", "close": 0.81622236, "volume": 1965987.0}, {"date": "2006-08-07", "close": 0.81622236, "volume": 419486.0}, {"date": "2006-08-08", "close": 0.8402289, "volume": 24412.0}, {"date": "2006-08-09", "close": 0.8402289, "volume": 31054.0}, {"date": "2006-08-10", "close": 0.83222672, "volume": 28742.0}, {"date": "2006-08-11", "close": 0.8402289, "volume": 5748.0}, {"date": "2006-08-14", "close": 0.83222672, "volume": 45987.0}, {"date": "2006-08-15", "close": 0.8402289, "volume": 645888.0}, {"date": "2006-08-16", "close": 0.88824198, "volume": 233686.0}, {"date": "2006-08-17", "close": 0.88824198, "volume": 237435.0}, {"date": "2006-08-18", "close": 0.91224852, "volume": 195540.0}, {"date": "2006-08-21", "close": 0.9202507, "volume": 187449.0}, {"date": "2006-08-22", "close": 0.9202507, "volume": 597062.0}, {"date": "2006-08-23", "close": 0.93225397, "volume": 406223.0}, {"date": "2006-08-24", "close": 0.94425724, "volume": 221190.0}, {"date": "2006-08-25", "close": 1.0002725, "volume": 622830.0}, {"date": "2006-08-28", "close": 0.99227032, "volume": 487007.0}, {"date": "2006-08-29", "close": 1.01627686, "volume": 523382.0}, {"date": "2006-08-30", "close": 1.02427904, "volume": 42488.0}, {"date": "2006-08-31", "close": 1.02027795, "volume": 226688.0}, {"date": "2006-09-01", "close": 1.02427904, "volume": 570145.0}, {"date": "2006-09-04", "close": 1.01627686, "volume": 2925.0}, {"date": "2006-09-05", "close": 0.97626596, "volume": 5080.0}, {"date": "2006-09-06", "close": 0.98426814, "volume": 103534.0}, {"date": "2006-09-07", "close": 1.0002725, "volume": 419927.0}, {"date": "2006-09-08", "close": 0.99227032, "volume": 635874.0}, {"date": "2006-09-11", "close": 0.97626596, "volume": 12497.0}, {"date": "2006-09-12", "close": 0.9602616, "volume": 942927.0}, {"date": "2006-09-13", "close": 0.99227032, "volume": 40935.0}, {"date": "2006-09-14", "close": 0.97626596, "volume": 110907.0}, {"date": "2006-09-15", "close": 0.97626596, "volume": 162456.0}, {"date": "2006-09-18", "close": 0.98426814, "volume": 4999.0}, {"date": "2006-09-19", "close": 0.98426814, "volume": 57359.0}, {"date": "2006-09-20", "close": 0.9602616, "volume": 206194.0}, {"date": "2006-09-21", "close": 0.97626596, "volume": 41489.0}, {"date": "2006-09-22", "close": 0.96826378, "volume": 78541.0}, {"date": "2006-09-25", "close": 0.98426814, "volume": 145225.0}, {"date": "2006-09-26", "close": 0.98426814, "volume": 55635.0}, {"date": "2006-09-27", "close": 0.98426814, "volume": 112469.0}, {"date": "2006-09-28", "close": 0.98426814, "volume": 1638553.0}, {"date": "2006-09-29", "close": 0.97626596, "volume": 2202781.0}, {"date": "2006-10-02", "close": 0.97626596, "volume": 1500.0}, {"date": "2006-10-03", "close": 0.96826378, "volume": 119467.0}, {"date": "2006-10-04", "close": 0.97626596, "volume": 467123.0}, {"date": "2006-10-05", "close": 0.99227032, "volume": 142461.0}, {"date": "2006-10-06", "close": 0.97626596, "volume": 51084.0}, {"date": "2006-10-09", "close": 1.00827468, "volume": 939565.0}, {"date": "2006-10-10", "close": 1.04828558, "volume": 206849.0}, {"date": "2006-10-11", "close": 1.10430084, "volume": 694227.0}, {"date": "2006-10-12", "close": 1.0802943, "volume": 80071.0}, {"date": "2006-10-13", "close": 1.0802943, "volume": 123466.0}, {"date": "2006-10-16", "close": 1.17632046, "volume": 284080.0}, {"date": "2006-10-17", "close": 1.16831828, "volume": 286172.0}, {"date": "2006-10-18", "close": 1.1603161, "volume": 174159.0}, {"date": "2006-10-19", "close": 1.15231392, "volume": 84977.0}, {"date": "2006-10-20", "close": 1.1603161, "volume": 308910.0}, {"date": "2006-10-23", "close": 1.14431174, "volume": 89213.0}, {"date": "2006-10-24", "close": 1.11230302, "volume": 239935.0}, {"date": "2006-10-25", "close": 1.11230302, "volume": 38671.0}, {"date": "2006-10-26", "close": 1.11230302, "volume": 109934.0}, {"date": "2006-10-27", "close": 1.1203052, "volume": 147054.0}, {"date": "2006-10-30", "close": 1.12830738, "volume": 173703.0}, {"date": "2006-10-31", "close": 1.1203052, "volume": 133269.0}, {"date": "2006-11-01", "close": 1.1203052, "volume": 135346.0}, {"date": "2006-11-02", "close": 1.14431174, "volume": 44893.0}, {"date": "2006-11-03", "close": 1.15231392, "volume": 71141.0}, {"date": "2006-11-06", "close": 1.12830738, "volume": 99378.0}, {"date": "2006-11-07", "close": 1.15231392, "volume": 6928.0}, {"date": "2006-11-08", "close": 1.1203052, "volume": 267500.0}, {"date": "2006-11-09", "close": 1.1603161, "volume": 171510.0}, {"date": "2006-11-10", "close": 1.14431174, "volume": 33616.0}, {"date": "2006-11-13", "close": 1.08829648, "volume": 76604.0}, {"date": "2006-11-14", "close": 1.0402834, "volume": 32491.0}, {"date": "2006-11-15", "close": 1.0802943, "volume": 51861.0}, {"date": "2006-11-16", "close": 1.11230302, "volume": 28742.0}, {"date": "2006-11-17", "close": 1.11230302, "volume": 24993.0}, {"date": "2006-11-20", "close": 1.0802943, "volume": 59609.0}, {"date": "2006-11-21", "close": 1.06428994, "volume": 255555.0}, {"date": "2006-11-22", "close": 1.06428994, "volume": 29367.0}, {"date": "2006-11-23", "close": 1.0402834, "volume": 172922.0}, {"date": "2006-11-24", "close": 1.04428449, "volume": 158669.0}, {"date": "2006-11-27", "close": 1.05628776, "volume": 25214.0}, {"date": "2006-11-28", "close": 1.04428449, "volume": 47716.0}, {"date": "2006-11-29", "close": 1.0802943, "volume": 132393.0}, {"date": "2006-11-30", "close": 1.0802943, "volume": 341503.0}, {"date": "2006-12-01", "close": 1.0802943, "volume": 40425.0}, {"date": "2006-12-04", "close": 1.0802943, "volume": 50611.0}, {"date": "2006-12-05", "close": 1.06428994, "volume": 54598.0}, {"date": "2006-12-06", "close": 1.06428994, "volume": 87039.0}, {"date": "2006-12-07", "close": 1.0402834, "volume": 204378.0}, {"date": "2006-12-08", "close": 1.0402834, "volume": 152124.0}, {"date": "2006-12-11", "close": 1.0402834, "volume": 2037542.0}, {"date": "2006-12-12", "close": 1.05628776, "volume": 12497.0}, {"date": "2006-12-13", "close": 1.07229212, "volume": 338658.0}, {"date": "2006-12-14", "close": 1.0802943, "volume": 174510.0}, {"date": "2006-12-15", "close": 1.09629866, "volume": 30179.0}, {"date": "2006-12-18", "close": 1.13630956, "volume": 307229.0}, {"date": "2006-12-19", "close": 1.18432264, "volume": 1592595.0}, {"date": "2006-12-20", "close": 1.1603161, "volume": 122163.0}, {"date": "2006-12-21", "close": 1.18432264, "volume": 543269.0}, {"date": "2006-12-22", "close": 1.200327, "volume": 105719.0}, {"date": "2006-12-27", "close": 1.22433354, "volume": 42585.0}, {"date": "2006-12-28", "close": 1.19632591, "volume": 69572.0}, {"date": "2006-12-29", "close": 1.17632046, "volume": 18745.0}, {"date": "2007-01-02", "close": 1.1603161, "volume": 71231.0}, {"date": "2007-01-03", "close": 1.16831828, "volume": 106061.0}, {"date": "2007-01-04", "close": 1.16831828, "volume": 40564.0}, {"date": "2007-01-05", "close": 1.15231392, "volume": 283505.0}, {"date": "2007-01-08", "close": 1.1203052, "volume": 187017.0}, {"date": "2007-01-09", "close": 1.1203052, "volume": 57192.0}, {"date": "2007-01-10", "close": 1.18432264, "volume": 118968.0}, {"date": "2007-01-11", "close": 1.16831828, "volume": 288135.0}, {"date": "2007-01-12", "close": 1.16831828, "volume": 770415.0}, {"date": "2007-01-15", "close": 1.18032155, "volume": 672812.0}, {"date": "2007-01-16", "close": 1.16831828, "volume": 180270.0}, {"date": "2007-01-17", "close": 1.1603161, "volume": 96474.0}, {"date": "2007-01-18", "close": 1.21633136, "volume": 855681.0}, {"date": "2007-01-19", "close": 1.26434444, "volume": 315664.0}, {"date": "2007-01-22", "close": 1.23233572, "volume": 268078.0}, {"date": "2007-01-23", "close": 1.25634226, "volume": 164611.0}, {"date": "2007-01-24", "close": 1.21633136, "volume": 282942.0}, {"date": "2007-01-25", "close": 1.200327, "volume": 248074.0}, {"date": "2007-01-29", "close": 1.19232482, "volume": 248196.0}, {"date": "2007-01-30", "close": 1.21633136, "volume": 168891.0}, {"date": "2007-01-31", "close": 1.23233572, "volume": 180962.0}, {"date": "2007-02-01", "close": 1.22433354, "volume": 450297.0}, {"date": "2007-02-02", "close": 1.32836188, "volume": 357129.0}, {"date": "2007-02-05", "close": 1.28835098, "volume": 387702.0}, {"date": "2007-02-06", "close": 1.29635316, "volume": 152244.0}, {"date": "2007-02-07", "close": 1.25634226, "volume": 100903.0}, {"date": "2007-02-08", "close": 1.29635316, "volume": 253861.0}, {"date": "2007-02-09", "close": 1.3603706, "volume": 415512.0}, {"date": "2007-02-12", "close": 1.3603706, "volume": 674253.0}, {"date": "2007-02-13", "close": 1.3603706, "volume": 90153.0}, {"date": "2007-02-14", "close": 1.34436624, "volume": 16077.0}, {"date": "2007-02-15", "close": 1.3203597, "volume": 77431.0}, {"date": "2007-02-16", "close": 1.3203597, "volume": 120099.0}, {"date": "2007-02-19", "close": 1.30035425, "volume": 29742.0}, {"date": "2007-02-20", "close": 1.27634771, "volume": 998278.0}, {"date": "2007-02-21", "close": 1.27634771, "volume": 157951.0}, {"date": "2007-02-22", "close": 1.34436624, "volume": 407030.0}, {"date": "2007-02-23", "close": 1.26834553, "volume": 208818.0}, {"date": "2007-02-26", "close": 1.25634226, "volume": 165316.0}, {"date": "2007-02-27", "close": 1.2403379, "volume": 42546.0}, {"date": "2007-02-28", "close": 1.200327, "volume": 323233.0}, {"date": "2007-03-01", "close": 1.21633136, "volume": 1091957.0}, {"date": "2007-03-02", "close": 1.18832373, "volume": 104835.0}, {"date": "2007-03-05", "close": 1.13630956, "volume": 203804.0}, {"date": "2007-03-06", "close": 1.15231392, "volume": 74552.0}, {"date": "2007-03-07", "close": 1.16831828, "volume": 155520.0}, {"date": "2007-03-08", "close": 1.12430629, "volume": 303601.0}, {"date": "2007-03-09", "close": 1.12830738, "volume": 100649.0}, {"date": "2007-03-12", "close": 1.1203052, "volume": 203177.0}, {"date": "2007-03-13", "close": 1.13630956, "volume": 46925.0}, {"date": "2007-03-14", "close": 1.12830738, "volume": 760660.0}, {"date": "2007-03-15", "close": 1.14431174, "volume": 107469.0}, {"date": "2007-03-16", "close": 1.15631501, "volume": 215841.0}, {"date": "2007-03-19", "close": 1.12830738, "volume": 90587.0}, {"date": "2007-03-20", "close": 1.13630956, "volume": 48032.0}, {"date": "2007-03-21", "close": 1.17632046, "volume": 144648.0}, {"date": "2007-03-22", "close": 1.21633136, "volume": 394466.0}, {"date": "2007-03-23", "close": 1.20432809, "volume": 294920.0}, {"date": "2007-03-26", "close": 1.19232482, "volume": 241166.0}, {"date": "2007-03-27", "close": 1.200327, "volume": 161039.0}, {"date": "2007-03-28", "close": 1.200327, "volume": 31117.0}, {"date": "2007-03-29", "close": 1.17632046, "volume": 195459.0}, {"date": "2007-03-30", "close": 1.15231392, "volume": 181903.0}, {"date": "2007-04-02", "close": 1.16831828, "volume": 477606.0}, {"date": "2007-04-03", "close": 1.14431174, "volume": 124691.0}, {"date": "2007-04-04", "close": 1.1603161, "volume": 342247.0}, {"date": "2007-04-05", "close": 1.16431719, "volume": 179951.0}, {"date": "2007-04-10", "close": 1.1603161, "volume": 792249.0}, {"date": "2007-04-11", "close": 1.1603161, "volume": 602959.0}, {"date": "2007-04-12", "close": 1.200327, "volume": 957825.0}, {"date": "2007-04-13", "close": 1.22433354, "volume": 262498.0}, {"date": "2007-04-16", "close": 1.26034335, "volume": 172645.0}, {"date": "2007-04-17", "close": 1.22833463, "volume": 203662.0}, {"date": "2007-04-18", "close": 1.22833463, "volume": 107596.0}, {"date": "2007-04-19", "close": 1.2403379, "volume": 488342.0}, {"date": "2007-04-20", "close": 1.23233572, "volume": 326444.0}, {"date": "2007-04-23", "close": 1.21633136, "volume": 201060.0}, {"date": "2007-04-24", "close": 1.22433354, "volume": 280928.0}, {"date": "2007-04-26", "close": 1.21633136, "volume": 228438.0}, {"date": "2007-04-27", "close": 1.27634771, "volume": 873401.0}, {"date": "2007-04-30", "close": 1.25634226, "volume": 818356.0}, {"date": "2007-05-01", "close": 1.30835643, "volume": 1250834.0}, {"date": "2007-05-02", "close": 1.29235207, "volume": 237098.0}, {"date": "2007-05-03", "close": 1.30435534, "volume": 184325.0}, {"date": "2007-05-04", "close": 1.30035425, "volume": 166515.0}, {"date": "2007-05-07", "close": 1.29635316, "volume": 154277.0}, {"date": "2007-05-08", "close": 1.30435534, "volume": 92181.0}, {"date": "2007-05-09", "close": 1.29635316, "volume": 138337.0}, {"date": "2007-05-10", "close": 1.3203597, "volume": 198107.0}, {"date": "2007-05-11", "close": 1.37637496, "volume": 1176854.0}, {"date": "2007-05-14", "close": 1.40838368, "volume": 1246194.0}, {"date": "2007-05-15", "close": 1.40438259, "volume": 3168299.0}, {"date": "2007-05-16", "close": 1.46439894, "volume": 6727224.0}, {"date": "2007-05-17", "close": 1.46439894, "volume": 615135.0}, {"date": "2007-05-18", "close": 1.4804033, "volume": 995862.0}, {"date": "2007-05-21", "close": 1.48840548, "volume": 2473039.0}, {"date": "2007-05-22", "close": 1.5204142, "volume": 8232223.0}, {"date": "2007-05-23", "close": 1.5604251, "volume": 927125.0}, {"date": "2007-05-24", "close": 1.5204142, "volume": 747195.0}, {"date": "2007-05-25", "close": 1.51241202, "volume": 484201.0}, {"date": "2007-05-28", "close": 1.52841638, "volume": 745483.0}, {"date": "2007-05-29", "close": 1.52841638, "volume": 1690833.0}, {"date": "2007-05-30", "close": 1.5204142, "volume": 209178.0}, {"date": "2007-05-31", "close": 1.5204142, "volume": 420513.0}, {"date": "2007-06-01", "close": 1.5204142, "volume": 672303.0}, {"date": "2007-06-04", "close": 1.5604251, "volume": 2447293.0}, {"date": "2007-06-05", "close": 1.55642401, "volume": 319132.0}, {"date": "2007-06-06", "close": 1.55242292, "volume": 170457.0}, {"date": "2007-06-07", "close": 1.5604251, "volume": 228500.0}, {"date": "2007-06-08", "close": 1.53641856, "volume": 696831.0}, {"date": "2007-06-12", "close": 1.56442619, "volume": 113182.0}, {"date": "2007-06-13", "close": 1.55242292, "volume": 122545.0}, {"date": "2007-06-14", "close": 1.52841638, "volume": 117019.0}, {"date": "2007-06-15", "close": 1.55242292, "volume": 296780.0}, {"date": "2007-06-18", "close": 1.50440984, "volume": 227609.0}, {"date": "2007-06-19", "close": 1.5204142, "volume": 282066.0}, {"date": "2007-06-20", "close": 1.54842183, "volume": 181742.0}, {"date": "2007-06-21", "close": 1.54442074, "volume": 105705.0}, {"date": "2007-06-22", "close": 1.52841638, "volume": 82326.0}, {"date": "2007-06-25", "close": 1.50440984, "volume": 76272.0}, {"date": "2007-06-26", "close": 1.4804033, "volume": 97327.0}, {"date": "2007-06-27", "close": 1.44839458, "volume": 156975.0}, {"date": "2007-06-28", "close": 1.46039785, "volume": 98743.0}, {"date": "2007-06-29", "close": 1.50440984, "volume": 222636.0}, {"date": "2007-07-02", "close": 1.4804033, "volume": 728929.0}, {"date": "2007-07-03", "close": 1.55242292, "volume": 645941.0}, {"date": "2007-07-04", "close": 1.54041965, "volume": 892683.0}, {"date": "2007-07-05", "close": 1.5204142, "volume": 492824.0}, {"date": "2007-07-06", "close": 1.55642401, "volume": 270614.0}, {"date": "2007-07-09", "close": 1.54442074, "volume": 499488.0}, {"date": "2007-07-10", "close": 1.54442074, "volume": 95252.0}, {"date": "2007-07-11", "close": 1.50440984, "volume": 103862.0}, {"date": "2007-07-12", "close": 1.54442074, "volume": 1399141.0}, {"date": "2007-07-13", "close": 1.5604251, "volume": 736012.0}, {"date": "2007-07-16", "close": 1.54442074, "volume": 316785.0}, {"date": "2007-07-17", "close": 1.56842728, "volume": 1443978.0}, {"date": "2007-07-18", "close": 1.57642946, "volume": 696012.0}, {"date": "2007-07-19", "close": 1.57242837, "volume": 202384.0}, {"date": "2007-07-20", "close": 1.59643491, "volume": 644168.0}, {"date": "2007-07-23", "close": 1.58843273, "volume": 627154.0}, {"date": "2007-07-24", "close": 1.600436, "volume": 1041884.0}, {"date": "2007-07-25", "close": 1.66445344, "volume": 938011.0}, {"date": "2007-07-26", "close": 1.6404469, "volume": 866205.0}, {"date": "2007-07-27", "close": 1.63244472, "volume": 676996.0}, {"date": "2007-07-30", "close": 1.59243382, "volume": 642510.0}, {"date": "2007-07-31", "close": 1.66445344, "volume": 457733.0}, {"date": "2007-08-01", "close": 1.63244472, "volume": 563519.0}, {"date": "2007-08-02", "close": 1.56842728, "volume": 588590.0}, {"date": "2007-08-03", "close": 1.59243382, "volume": 192961.0}, {"date": "2007-08-06", "close": 1.5204142, "volume": 673009.0}, {"date": "2007-08-07", "close": 1.5604251, "volume": 1175806.0}, {"date": "2007-08-08", "close": 1.5604251, "volume": 175347.0}, {"date": "2007-08-09", "close": 1.63244472, "volume": 3314894.0}, {"date": "2007-08-10", "close": 1.59243382, "volume": 589426.0}, {"date": "2007-08-13", "close": 1.55242292, "volume": 726412.0}, {"date": "2007-08-14", "close": 1.55242292, "volume": 1765203.0}, {"date": "2007-08-15", "close": 1.52841638, "volume": 467967.0}, {"date": "2007-08-16", "close": 1.45639676, "volume": 1334418.0}, {"date": "2007-08-17", "close": 1.49640766, "volume": 318931.0}, {"date": "2007-08-20", "close": 1.5604251, "volume": 322478.0}, {"date": "2007-08-21", "close": 1.5604251, "volume": 105962.0}, {"date": "2007-08-22", "close": 1.56442619, "volume": 113562.0}, {"date": "2007-08-23", "close": 1.600436, "volume": 524627.0}, {"date": "2007-08-24", "close": 1.61644036, "volume": 1901691.0}, {"date": "2007-08-27", "close": 1.600436, "volume": 279283.0}, {"date": "2007-08-28", "close": 1.65645126, "volume": 1456283.0}, {"date": "2007-08-29", "close": 1.67245562, "volume": 437208.0}, {"date": "2007-08-30", "close": 1.72847088, "volume": 882227.0}, {"date": "2007-08-31", "close": 1.73647306, "volume": 686173.0}, {"date": "2007-09-04", "close": 1.80849268, "volume": 3303466.0}, {"date": "2007-09-05", "close": 1.76848178, "volume": 1220839.0}, {"date": "2007-09-06", "close": 1.7604796, "volume": 1001696.0}, {"date": "2007-09-07", "close": 1.7604796, "volume": 437904.0}, {"date": "2007-09-10", "close": 1.72847088, "volume": 2221059.0}, {"date": "2007-09-11", "close": 1.7204687, "volume": 1984593.0}, {"date": "2007-09-12", "close": 1.7604796, "volume": 1740896.0}, {"date": "2007-09-13", "close": 1.73647306, "volume": 403254.0}, {"date": "2007-09-14", "close": 1.73647306, "volume": 1207837.0}, {"date": "2007-09-17", "close": 1.72847088, "volume": 396156.0}, {"date": "2007-09-18", "close": 1.7204687, "volume": 1181814.0}, {"date": "2007-09-19", "close": 1.7204687, "volume": 477015.0}, {"date": "2007-09-20", "close": 1.7204687, "volume": 416583.0}, {"date": "2007-09-21", "close": 1.69646216, "volume": 671020.0}, {"date": "2007-09-24", "close": 1.69646216, "volume": 1050969.0}, {"date": "2007-09-25", "close": 1.6804578, "volume": 1494069.0}, {"date": "2007-09-26", "close": 1.71246652, "volume": 465667.0}, {"date": "2007-09-27", "close": 1.73647306, "volume": 1641515.0}, {"date": "2007-09-28", "close": 1.71246652, "volume": 1512205.0}, {"date": "2007-10-01", "close": 1.7204687, "volume": 199986.0}, {"date": "2007-10-02", "close": 1.73647306, "volume": 436740.0}, {"date": "2007-10-03", "close": 1.74447524, "volume": 1404365.0}, {"date": "2007-10-04", "close": 1.75247742, "volume": 356019.0}, {"date": "2007-10-05", "close": 1.7604796, "volume": 1811560.0}, {"date": "2007-10-08", "close": 1.75247742, "volume": 1313677.0}, {"date": "2007-10-09", "close": 1.7604796, "volume": 1680721.0}, {"date": "2007-10-10", "close": 1.83249922, "volume": 3609424.0}, {"date": "2007-10-11", "close": 1.83249922, "volume": 317683.0}, {"date": "2007-10-12", "close": 1.84850358, "volume": 596690.0}, {"date": "2007-10-15", "close": 1.82449704, "volume": 416180.0}, {"date": "2007-10-16", "close": 1.81649486, "volume": 387387.0}, {"date": "2007-10-17", "close": 1.81649486, "volume": 271702.0}, {"date": "2007-10-18", "close": 1.80849268, "volume": 788659.0}, {"date": "2007-10-19", "close": 1.78448614, "volume": 371907.0}, {"date": "2007-10-22", "close": 1.77648396, "volume": 489700.0}, {"date": "2007-10-23", "close": 1.77648396, "volume": 370014.0}, {"date": "2007-10-24", "close": 1.7604796, "volume": 916683.0}, {"date": "2007-10-25", "close": 1.7604796, "volume": 403651.0}, {"date": "2007-10-26", "close": 1.72847088, "volume": 281496.0}, {"date": "2007-10-29", "close": 1.71246652, "volume": 317226.0}, {"date": "2007-10-30", "close": 1.72847088, "volume": 847405.0}, {"date": "2007-10-31", "close": 1.7204687, "volume": 4272821.0}, {"date": "2007-11-01", "close": 1.73647306, "volume": 461133.0}, {"date": "2007-11-02", "close": 1.81649486, "volume": 374301.0}, {"date": "2007-11-05", "close": 1.78448614, "volume": 1111238.0}, {"date": "2007-11-06", "close": 1.82449704, "volume": 170131.0}, {"date": "2007-11-07", "close": 1.78448614, "volume": 415797.0}, {"date": "2007-11-08", "close": 1.73647306, "volume": 104993.0}, {"date": "2007-11-09", "close": 1.7204687, "volume": 154127.0}, {"date": "2007-11-12", "close": 1.6804578, "volume": 883421.0}, {"date": "2007-11-13", "close": 1.70446434, "volume": 1025531.0}, {"date": "2007-11-14", "close": 1.6804578, "volume": 379209.0}, {"date": "2007-11-15", "close": 1.73647306, "volume": 66888.0}, {"date": "2007-11-16", "close": 1.67245562, "volume": 105366.0}, {"date": "2007-11-19", "close": 1.6804578, "volume": 89943.0}, {"date": "2007-11-20", "close": 1.6404469, "volume": 213812.0}, {"date": "2007-11-21", "close": 1.63244472, "volume": 483148.0}, {"date": "2007-11-22", "close": 1.5604251, "volume": 1146554.0}, {"date": "2007-11-23", "close": 1.5604251, "volume": 2107578.0}, {"date": "2007-11-26", "close": 1.6404469, "volume": 689823.0}, {"date": "2007-11-27", "close": 1.63244472, "volume": 135968.0}, {"date": "2007-11-28", "close": 1.59643491, "volume": 167162.0}, {"date": "2007-11-29", "close": 1.600436, "volume": 375660.0}, {"date": "2007-11-30", "close": 1.61644036, "volume": 149221.0}, {"date": "2007-12-03", "close": 1.5604251, "volume": 238971.0}, {"date": "2007-12-04", "close": 1.55242292, "volume": 75833.0}, {"date": "2007-12-05", "close": 1.5204142, "volume": 1186909.0}, {"date": "2007-12-06", "close": 1.55642401, "volume": 771637.0}, {"date": "2007-12-07", "close": 1.52841638, "volume": 816935.0}, {"date": "2007-12-10", "close": 1.5204142, "volume": 772325.0}, {"date": "2007-12-11", "close": 1.52841638, "volume": 297035.0}, {"date": "2007-12-12", "close": 1.4804033, "volume": 926885.0}, {"date": "2007-12-13", "close": 1.48440439, "volume": 598978.0}, {"date": "2007-12-14", "close": 1.43639131, "volume": 1037795.0}, {"date": "2007-12-17", "close": 1.42438804, "volume": 813502.0}, {"date": "2007-12-18", "close": 1.38437714, "volume": 659304.0}, {"date": "2007-12-19", "close": 1.36837278, "volume": 311954.0}, {"date": "2007-12-20", "close": 1.38437714, "volume": 171477.0}, {"date": "2007-12-21", "close": 1.4804033, "volume": 281833.0}, {"date": "2007-12-24", "close": 1.44839458, "volume": 50289.0}, {"date": "2007-12-27", "close": 1.4403924, "volume": 143680.0}, {"date": "2007-12-28", "close": 1.40838368, "volume": 103729.0}, {"date": "2007-12-31", "close": 1.45639676, "volume": 57334.0}, {"date": "2008-01-02", "close": 1.41638586, "volume": 39352.0}, {"date": "2008-01-03", "close": 1.4403924, "volume": 359418.0}, {"date": "2008-01-04", "close": 1.36437169, "volume": 178563.0}, {"date": "2008-01-07", "close": 1.33636406, "volume": 262377.0}, {"date": "2008-01-08", "close": 1.34436624, "volume": 466444.0}, {"date": "2008-01-09", "close": 1.2803488, "volume": 289562.0}, {"date": "2008-01-10", "close": 1.2403379, "volume": 636495.0}, {"date": "2008-01-11", "close": 1.22833463, "volume": 287562.0}, {"date": "2008-01-14", "close": 1.2403379, "volume": 315305.0}, {"date": "2008-01-15", "close": 1.19232482, "volume": 699448.0}, {"date": "2008-01-16", "close": 1.1603161, "volume": 632194.0}, {"date": "2008-01-17", "close": 1.200327, "volume": 418968.0}, {"date": "2008-01-18", "close": 1.19632591, "volume": 225693.0}, {"date": "2008-01-21", "close": 1.16431719, "volume": 459751.0}, {"date": "2008-01-22", "close": 1.0402834, "volume": 902222.0}, {"date": "2008-01-23", "close": 1.03228122, "volume": 682529.0}, {"date": "2008-01-24", "close": 1.14431174, "volume": 403624.0}, {"date": "2008-01-25", "close": 1.19232482, "volume": 513210.0}, {"date": "2008-01-29", "close": 1.15231392, "volume": 394527.0}, {"date": "2008-01-30", "close": 1.13630956, "volume": 665014.0}, {"date": "2008-01-31", "close": 1.13630956, "volume": 185212.0}, {"date": "2008-02-01", "close": 1.20432809, "volume": 1014430.0}, {"date": "2008-02-04", "close": 1.29235207, "volume": 693387.0}, {"date": "2008-02-05", "close": 1.2403379, "volume": 425895.0}, {"date": "2008-02-06", "close": 1.2403379, "volume": 185163.0}, {"date": "2008-02-07", "close": 1.2403379, "volume": 246188.0}, {"date": "2008-02-08", "close": 1.25634226, "volume": 81923.0}, {"date": "2008-02-11", "close": 1.2403379, "volume": 381986.0}, {"date": "2008-02-12", "close": 1.2403379, "volume": 1516064.0}, {"date": "2008-02-13", "close": 1.24834008, "volume": 477216.0}, {"date": "2008-02-14", "close": 1.2403379, "volume": 547571.0}, {"date": "2008-02-15", "close": 1.2403379, "volume": 251219.0}, {"date": "2008-02-18", "close": 1.24834008, "volume": 266351.0}, {"date": "2008-02-19", "close": 1.2403379, "volume": 277578.0}, {"date": "2008-02-20", "close": 1.26834553, "volume": 292035.0}, {"date": "2008-02-21", "close": 1.27634771, "volume": 201131.0}, {"date": "2008-02-22", "close": 1.34836733, "volume": 366201.0}, {"date": "2008-02-25", "close": 1.31235752, "volume": 375028.0}, {"date": "2008-02-26", "close": 1.3203597, "volume": 3784248.0}, {"date": "2008-02-27", "close": 1.36837278, "volume": 256705.0}, {"date": "2008-02-28", "close": 1.31635861, "volume": 76300.0}, {"date": "2008-02-29", "close": 1.30435534, "volume": 231787.0}, {"date": "2008-03-03", "close": 1.2403379, "volume": 644158.0}, {"date": "2008-03-04", "close": 1.2803488, "volume": 457194.0}, {"date": "2008-03-05", "close": 1.32836188, "volume": 226957.0}, {"date": "2008-03-06", "close": 1.32836188, "volume": 1024327.0}, {"date": "2008-03-07", "close": 1.2803488, "volume": 1180526.0}, {"date": "2008-03-10", "close": 1.2803488, "volume": 697034.0}, {"date": "2008-03-11", "close": 1.26434444, "volume": 643178.0}, {"date": "2008-03-12", "close": 1.2803488, "volume": 203630.0}, {"date": "2008-03-13", "close": 1.26434444, "volume": 693334.0}, {"date": "2008-03-14", "close": 1.3203597, "volume": 134261.0}, {"date": "2008-03-17", "close": 1.2803488, "volume": 170797.0}, {"date": "2008-03-18", "close": 1.2803488, "volume": 98788.0}, {"date": "2008-03-19", "close": 1.29235207, "volume": 529121.0}, {"date": "2008-03-20", "close": 1.29235207, "volume": 439190.0}, {"date": "2008-03-25", "close": 1.29635316, "volume": 488799.0}, {"date": "2008-03-26", "close": 1.29235207, "volume": 447496.0}, {"date": "2008-03-27", "close": 1.28434989, "volume": 232664.0}, {"date": "2008-03-28", "close": 1.29235207, "volume": 186790.0}, {"date": "2008-03-31", "close": 1.2803488, "volume": 194446.0}, {"date": "2008-04-01", "close": 1.29635316, "volume": 3219811.0}, {"date": "2008-04-02", "close": 1.24834008, "volume": 969435.0}, {"date": "2008-04-03", "close": 1.27234662, "volume": 281346.0}, {"date": "2008-04-04", "close": 1.29235207, "volume": 227982.0}, {"date": "2008-04-07", "close": 1.2803488, "volume": 183944.0}, {"date": "2008-04-08", "close": 1.24834008, "volume": 323803.0}, {"date": "2008-04-09", "close": 1.200327, "volume": 205363.0}, {"date": "2008-04-10", "close": 1.18432264, "volume": 338495.0}, {"date": "2008-04-11", "close": 1.13630956, "volume": 162843.0}, {"date": "2008-04-14", "close": 1.10430084, "volume": 131598.0}, {"date": "2008-04-15", "close": 1.1203052, "volume": 255260.0}, {"date": "2008-04-16", "close": 1.10430084, "volume": 119847.0}, {"date": "2008-04-17", "close": 1.14031065, "volume": 363271.0}, {"date": "2008-04-18", "close": 1.16431719, "volume": 44755.0}, {"date": "2008-04-21", "close": 1.1603161, "volume": 69777.0}, {"date": "2008-04-22", "close": 1.15231392, "volume": 54665.0}, {"date": "2008-04-23", "close": 1.11230302, "volume": 60314.0}, {"date": "2008-04-24", "close": 1.10830193, "volume": 158332.0}, {"date": "2008-04-28", "close": 1.0802943, "volume": 137613.0}, {"date": "2008-04-29", "close": 1.0802943, "volume": 254396.0}, {"date": "2008-04-30", "close": 1.12830738, "volume": 137009.0}, {"date": "2008-05-01", "close": 1.08829648, "volume": 61380.0}, {"date": "2008-05-02", "close": 1.10430084, "volume": 26639.0}, {"date": "2008-05-05", "close": 1.03628231, "volume": 420034.0}, {"date": "2008-05-06", "close": 0.98426814, "volume": 580363.0}, {"date": "2008-05-07", "close": 0.96826378, "volume": 1024275.0}, {"date": "2008-05-08", "close": 0.95626051, "volume": 533014.0}, {"date": "2008-05-09", "close": 1.02828013, "volume": 343398.0}, {"date": "2008-05-12", "close": 1.01627686, "volume": 292412.0}, {"date": "2008-05-13", "close": 1.07629321, "volume": 183230.0}, {"date": "2008-05-14", "close": 1.09629866, "volume": 137521.0}, {"date": "2008-05-15", "close": 1.06428994, "volume": 160957.0}, {"date": "2008-05-16", "close": 1.06829103, "volume": 182567.0}, {"date": "2008-05-19", "close": 1.08429539, "volume": 362436.0}, {"date": "2008-05-20", "close": 1.07629321, "volume": 121956.0}, {"date": "2008-05-21", "close": 1.02427904, "volume": 215183.0}, {"date": "2008-05-22", "close": 1.03228122, "volume": 109950.0}, {"date": "2008-05-23", "close": 1.00827468, "volume": 22536.0}, {"date": "2008-05-26", "close": 0.99227032, "volume": 434097.0}, {"date": "2008-05-27", "close": 1.0002725, "volume": 141395.0}, {"date": "2008-05-28", "close": 0.97626596, "volume": 203155.0}, {"date": "2008-05-29", "close": 0.97626596, "volume": 166697.0}, {"date": "2008-05-30", "close": 1.0002725, "volume": 711117.0}, {"date": "2008-06-02", "close": 0.99227032, "volume": 176611.0}, {"date": "2008-06-03", "close": 0.94425724, "volume": 250019.0}, {"date": "2008-06-04", "close": 0.91224852, "volume": 390239.0}, {"date": "2008-06-05", "close": 0.91224852, "volume": 345607.0}, {"date": "2008-06-06", "close": 0.91224852, "volume": 101751.0}, {"date": "2008-06-10", "close": 0.91624961, "volume": 292035.0}, {"date": "2008-06-11", "close": 0.90424634, "volume": 212152.0}, {"date": "2008-06-12", "close": 0.89624416, "volume": 385735.0}, {"date": "2008-06-13", "close": 0.8802398, "volume": 95053.0}, {"date": "2008-06-16", "close": 0.8402289, "volume": 209358.0}, {"date": "2008-06-17", "close": 0.89624416, "volume": 370445.0}, {"date": "2008-06-18", "close": 0.99227032, "volume": 493605.0}, {"date": "2008-06-19", "close": 0.97626596, "volume": 789129.0}, {"date": "2008-06-20", "close": 1.01627686, "volume": 573033.0}, {"date": "2008-06-23", "close": 0.94425724, "volume": 366234.0}, {"date": "2008-06-24", "close": 0.93625506, "volume": 646774.0}, {"date": "2008-06-25", "close": 0.8802398, "volume": 222131.0}, {"date": "2008-06-26", "close": 0.87223762, "volume": 3884182.0}, {"date": "2008-06-27", "close": 0.82822563, "volume": 373826.0}, {"date": "2008-06-30", "close": 0.800218, "volume": 1507653.0}, {"date": "2008-07-01", "close": 0.78821473, "volume": 377473.0}, {"date": "2008-07-02", "close": 0.74820383, "volume": 1157026.0}, {"date": "2008-07-03", "close": 0.68418639, "volume": 2713372.0}, {"date": "2008-07-04", "close": 0.75220492, "volume": 1331446.0}, {"date": "2008-07-07", "close": 0.77221037, "volume": 584211.0}, {"date": "2008-07-08", "close": 0.7602071, "volume": 588085.0}, {"date": "2008-07-09", "close": 0.7602071, "volume": 284510.0}, {"date": "2008-07-10", "close": 0.78421364, "volume": 230857.0}, {"date": "2008-07-11", "close": 0.77621146, "volume": 416154.0}, {"date": "2008-07-14", "close": 0.7602071, "volume": 192935.0}, {"date": "2008-07-15", "close": 0.73219947, "volume": 177559.0}, {"date": "2008-07-16", "close": 0.70419184, "volume": 527642.0}, {"date": "2008-07-17", "close": 0.70819293, "volume": 561473.0}, {"date": "2008-07-18", "close": 0.69618966, "volume": 234186.0}, {"date": "2008-07-21", "close": 0.7201962, "volume": 429603.0}, {"date": "2008-07-22", "close": 0.71219402, "volume": 486138.0}, {"date": "2008-07-23", "close": 0.72819838, "volume": 389651.0}, {"date": "2008-07-24", "close": 0.74420274, "volume": 271130.0}, {"date": "2008-07-25", "close": 0.73219947, "volume": 325977.0}, {"date": "2008-07-28", "close": 0.72819838, "volume": 345435.0}, {"date": "2008-07-29", "close": 0.72819838, "volume": 386765.0}, {"date": "2008-07-30", "close": 0.72819838, "volume": 360907.0}, {"date": "2008-07-31", "close": 0.78021255, "volume": 327306.0}, {"date": "2008-08-01", "close": 0.85623326, "volume": 321824.0}, {"date": "2008-08-04", "close": 0.8402289, "volume": 42850.0}, {"date": "2008-08-05", "close": 0.81222127, "volume": 136846.0}, {"date": "2008-08-06", "close": 0.82822563, "volume": 248586.0}, {"date": "2008-08-07", "close": 0.80822018, "volume": 123660.0}, {"date": "2008-08-08", "close": 0.7602071, "volume": 271530.0}, {"date": "2008-08-11", "close": 0.800218, "volume": 805577.0}, {"date": "2008-08-12", "close": 0.82422454, "volume": 163279.0}, {"date": "2008-08-13", "close": 0.80822018, "volume": 147850.0}, {"date": "2008-08-14", "close": 0.81222127, "volume": 241333.0}, {"date": "2008-08-15", "close": 0.85623326, "volume": 305499.0}, {"date": "2008-08-18", "close": 0.84823108, "volume": 130133.0}, {"date": "2008-08-19", "close": 0.85223217, "volume": 110665.0}, {"date": "2008-08-20", "close": 0.8402289, "volume": 128334.0}, {"date": "2008-08-21", "close": 0.8402289, "volume": 71123.0}, {"date": "2008-08-22", "close": 0.84823108, "volume": 121193.0}, {"date": "2008-08-25", "close": 0.8402289, "volume": 197256.0}, {"date": "2008-08-26", "close": 0.83222672, "volume": 362945.0}, {"date": "2008-08-27", "close": 0.82822563, "volume": 326074.0}, {"date": "2008-08-28", "close": 0.78421364, "volume": 491164.0}, {"date": "2008-08-29", "close": 0.79221582, "volume": 389555.0}, {"date": "2008-09-01", "close": 0.82022345, "volume": 70586.0}, {"date": "2008-09-02", "close": 0.82422454, "volume": 115070.0}, {"date": "2008-09-03", "close": 0.82422454, "volume": 206166.0}, {"date": "2008-09-04", "close": 0.80421909, "volume": 262352.0}, {"date": "2008-09-05", "close": 0.81222127, "volume": 276715.0}, {"date": "2008-09-08", "close": 0.81622236, "volume": 465082.0}, {"date": "2008-09-09", "close": 0.82822563, "volume": 778745.0}, {"date": "2008-09-10", "close": 0.83222672, "volume": 147055.0}, {"date": "2008-09-11", "close": 0.82822563, "volume": 58562.0}, {"date": "2008-09-12", "close": 0.83222672, "volume": 83211.0}, {"date": "2008-09-15", "close": 0.83222672, "volume": 50099.0}, {"date": "2008-09-16", "close": 0.83222672, "volume": 309231.0}, {"date": "2008-09-17", "close": 0.86023435, "volume": 321724.0}, {"date": "2008-09-18", "close": 0.83222672, "volume": 720131.0}, {"date": "2008-09-19", "close": 0.86023435, "volume": 259084.0}, {"date": "2008-09-22", "close": 0.86023435, "volume": 136483.0}, {"date": "2008-09-23", "close": 0.83622781, "volume": 70834.0}, {"date": "2008-09-24", "close": 0.82822563, "volume": 108910.0}, {"date": "2008-09-25", "close": 0.88824198, "volume": 440018.0}, {"date": "2008-09-26", "close": 0.91224852, "volume": 100505.0}, {"date": "2008-09-29", "close": 0.92425179, "volume": 376974.0}, {"date": "2008-09-30", "close": 0.84823108, "volume": 55917.0}, {"date": "2008-10-01", "close": 0.85223217, "volume": 104494.0}, {"date": "2008-10-02", "close": 0.8402289, "volume": 91034.0}, {"date": "2008-10-03", "close": 0.8402289, "volume": 107622.0}, {"date": "2008-10-06", "close": 0.800218, "volume": 142410.0}, {"date": "2008-10-07", "close": 0.80822018, "volume": 422445.0}, {"date": "2008-10-08", "close": 0.77621146, "volume": 380414.0}, {"date": "2008-10-09", "close": 0.76420819, "volume": 205890.0}, {"date": "2008-10-10", "close": 0.63617331, "volume": 405596.0}, {"date": "2008-10-13", "close": 0.69618966, "volume": 163352.0}, {"date": "2008-10-14", "close": 0.75220492, "volume": 160415.0}, {"date": "2008-10-15", "close": 0.77621146, "volume": 359623.0}, {"date": "2008-10-16", "close": 0.75620601, "volume": 94112.0}, {"date": "2008-10-17", "close": 0.75620601, "volume": 199728.0}, {"date": "2008-10-20", "close": 0.76820928, "volume": 377810.0}, {"date": "2008-10-21", "close": 0.78421364, "volume": 426629.0}, {"date": "2008-10-22", "close": 0.76420819, "volume": 274679.0}, {"date": "2008-10-23", "close": 0.75220492, "volume": 179296.0}, {"date": "2008-10-24", "close": 0.71619511, "volume": 119792.0}, {"date": "2008-10-27", "close": 0.70019075, "volume": 244682.0}, {"date": "2008-10-28", "close": 0.67618421, "volume": 436150.0}, {"date": "2008-10-29", "close": 0.6801853, "volume": 93025.0}, {"date": "2008-10-30", "close": 0.71619511, "volume": 52378.0}, {"date": "2008-10-31", "close": 0.69218857, "volume": 72680.0}, {"date": "2008-11-03", "close": 0.70419184, "volume": 170803.0}, {"date": "2008-11-04", "close": 0.7201962, "volume": 141509.0}, {"date": "2008-11-05", "close": 0.68818748, "volume": 254486.0}, {"date": "2008-11-06", "close": 0.70419184, "volume": 158651.0}, {"date": "2008-11-07", "close": 0.68418639, "volume": 79918.0}, {"date": "2008-11-10", "close": 0.6801853, "volume": 325486.0}, {"date": "2008-11-11", "close": 0.66818203, "volume": 310113.0}, {"date": "2008-11-12", "close": 0.6401744, "volume": 207314.0}, {"date": "2008-11-13", "close": 0.60816568, "volume": 230898.0}, {"date": "2008-11-14", "close": 0.56815478, "volume": 186767.0}, {"date": "2008-11-17", "close": 0.52814388, "volume": 550406.0}, {"date": "2008-11-18", "close": 0.53614606, "volume": 298965.0}, {"date": "2008-11-19", "close": 0.52814388, "volume": 176566.0}, {"date": "2008-11-20", "close": 0.4801308, "volume": 359222.0}, {"date": "2008-11-21", "close": 0.49213407, "volume": 168048.0}, {"date": "2008-11-24", "close": 0.51213952, "volume": 310076.0}, {"date": "2008-11-25", "close": 0.51213952, "volume": 326296.0}, {"date": "2008-11-26", "close": 0.54414824, "volume": 93491.0}, {"date": "2008-11-27", "close": 0.57615696, "volume": 356232.0}, {"date": "2008-11-28", "close": 0.62817113, "volume": 59581.0}, {"date": "2008-12-01", "close": 0.57215587, "volume": 78331.0}, {"date": "2008-12-02", "close": 0.57215587, "volume": 62793.0}, {"date": "2008-12-03", "close": 0.55215042, "volume": 152550.0}, {"date": "2008-12-04", "close": 0.59216132, "volume": 239511.0}, {"date": "2008-12-05", "close": 0.52414279, "volume": 78565.0}, {"date": "2008-12-08", "close": 0.52814388, "volume": 45821.0}, {"date": "2008-12-09", "close": 0.52814388, "volume": 400856.0}, {"date": "2008-12-10", "close": 0.5601526, "volume": 404877.0}, {"date": "2008-12-11", "close": 0.54414824, "volume": 129763.0}, {"date": "2008-12-12", "close": 0.5601526, "volume": 83648.0}, {"date": "2008-12-15", "close": 0.53614606, "volume": 280409.0}, {"date": "2008-12-16", "close": 0.5601526, "volume": 31115.0}, {"date": "2008-12-17", "close": 0.5601526, "volume": 102172.0}, {"date": "2008-12-18", "close": 0.55615151, "volume": 253567.0}, {"date": "2008-12-19", "close": 0.55215042, "volume": 237510.0}, {"date": "2008-12-22", "close": 0.54414824, "volume": 228042.0}, {"date": "2008-12-23", "close": 0.54414824, "volume": 26766.0}, {"date": "2008-12-24", "close": 0.54814933, "volume": 19868.0}, {"date": "2008-12-29", "close": 0.55215042, "volume": 22191.0}, {"date": "2008-12-30", "close": 0.55215042, "volume": 26624.0}, {"date": "2008-12-31", "close": 0.55615151, "volume": 14922.0}, {"date": "2009-01-02", "close": 0.55615151, "volume": 42091.0}, {"date": "2009-01-05", "close": 0.6001635, "volume": 239518.0}, {"date": "2009-01-06", "close": 0.61216677, "volume": 142028.0}, {"date": "2009-01-07", "close": 0.61216677, "volume": 119975.0}, {"date": "2009-01-08", "close": 0.56815478, "volume": 261301.0}, {"date": "2009-01-09", "close": 0.5601526, "volume": 137980.0}, {"date": "2009-01-12", "close": 0.55615151, "volume": 1528230.0}, {"date": "2009-01-13", "close": 0.55615151, "volume": 66357.0}, {"date": "2009-01-14", "close": 0.54814933, "volume": 63460.0}, {"date": "2009-01-15", "close": 0.53214497, "volume": 99229.0}, {"date": "2009-01-16", "close": 0.53214497, "volume": 63233.0}, {"date": "2009-01-19", "close": 0.53214497, "volume": 45525.0}, {"date": "2009-01-20", "close": 0.50413734, "volume": 263886.0}, {"date": "2009-01-21", "close": 0.4801308, "volume": 196741.0}, {"date": "2009-01-22", "close": 0.45612426, "volume": 444956.0}, {"date": "2009-01-23", "close": 0.41611336, "volume": 123359.0}, {"date": "2009-01-27", "close": 0.39210682, "volume": 1478280.0}, {"date": "2009-01-28", "close": 0.35609701, "volume": 259334.0}, {"date": "2009-01-29", "close": 0.3600981, "volume": 1476421.0}, {"date": "2009-01-30", "close": 0.3600981, "volume": 470818.0}, {"date": "2009-02-02", "close": 0.37210137, "volume": 372967.0}, {"date": "2009-02-03", "close": 0.36409919, "volume": 156301.0}, {"date": "2009-02-04", "close": 0.38810573, "volume": 248776.0}, {"date": "2009-02-05", "close": 0.41211227, "volume": 250046.0}, {"date": "2009-02-06", "close": 0.400109, "volume": 327021.0}, {"date": "2009-02-09", "close": 0.42011445, "volume": 55922.0}, {"date": "2009-02-10", "close": 0.400109, "volume": 86113.0}, {"date": "2009-02-11", "close": 0.40811118, "volume": 80666.0}, {"date": "2009-02-12", "close": 0.400109, "volume": 36518.0}, {"date": "2009-02-13", "close": 0.39610791, "volume": 24386.0}, {"date": "2009-02-16", "close": 0.39210682, "volume": 78636.0}, {"date": "2009-02-17", "close": 0.38010355, "volume": 130648.0}, {"date": "2009-02-18", "close": 0.35609701, "volume": 229679.0}, {"date": "2009-02-19", "close": 0.20405559, "volume": 19187201.0}, {"date": "2009-02-20", "close": 0.18805123, "volume": 9190087.0}, {"date": "2009-02-23", "close": 0.19605341, "volume": 3438608.0}, {"date": "2009-02-24", "close": 0.2000545, "volume": 2193385.0}, {"date": "2009-02-25", "close": 0.19605341, "volume": 1670687.0}, {"date": "2009-02-26", "close": 0.22806213, "volume": 5221977.0}, {"date": "2009-02-27", "close": 0.22806213, "volume": 7984477.0}, {"date": "2009-03-02", "close": 0.23206322, "volume": 4261509.0}, {"date": "2009-03-03", "close": 0.26407194, "volume": 4175892.0}, {"date": "2009-03-04", "close": 0.26407194, "volume": 3319620.0}, {"date": "2009-03-05", "close": 0.27207412, "volume": 2135669.0}, {"date": "2009-03-06", "close": 0.27207412, "volume": 1238485.0}, {"date": "2009-03-09", "close": 0.2800763, "volume": 1596219.0}, {"date": "2009-03-10", "close": 0.27207412, "volume": 1298887.0}, {"date": "2009-03-11", "close": 0.27207412, "volume": 1431597.0}, {"date": "2009-03-12", "close": 0.27607521, "volume": 1383104.0}, {"date": "2009-03-13", "close": 0.29207957, "volume": 1258077.0}, {"date": "2009-03-16", "close": 0.30808393, "volume": 3172421.0}, {"date": "2009-03-17", "close": 0.31208502, "volume": 2561461.0}, {"date": "2009-03-18", "close": 0.30808393, "volume": 2194021.0}, {"date": "2009-03-19", "close": 0.30408284, "volume": 2806290.0}, {"date": "2009-03-20", "close": 0.25206867, "volume": 2922045.0}, {"date": "2009-03-23", "close": 0.24806758, "volume": 1339924.0}, {"date": "2009-03-24", "close": 0.2400654, "volume": 1375930.0}, {"date": "2009-03-25", "close": 0.24406649, "volume": 1230290.0}, {"date": "2009-03-26", "close": 0.23206322, "volume": 1631955.0}, {"date": "2009-03-27", "close": 0.24806758, "volume": 2920243.0}, {"date": "2009-03-30", "close": 0.26407194, "volume": 2682781.0}, {"date": "2009-03-31", "close": 0.29608066, "volume": 2779659.0}, {"date": "2009-04-01", "close": 0.28407739, "volume": 1458301.0}, {"date": "2009-04-02", "close": 0.28807848, "volume": 1640156.0}, {"date": "2009-04-03", "close": 0.30808393, "volume": 2900065.0}, {"date": "2009-04-06", "close": 0.36409919, "volume": 3328039.0}, {"date": "2009-04-07", "close": 0.400109, "volume": 5675907.0}, {"date": "2009-04-08", "close": 0.39610791, "volume": 2177900.0}, {"date": "2009-04-09", "close": 0.38410464, "volume": 846766.0}, {"date": "2009-04-14", "close": 0.39210682, "volume": 828186.0}, {"date": "2009-04-15", "close": 0.38410464, "volume": 479979.0}, {"date": "2009-04-16", "close": 0.39210682, "volume": 535918.0}, {"date": "2009-04-17", "close": 0.39610791, "volume": 764767.0}, {"date": "2009-04-20", "close": 0.40811118, "volume": 597313.0}, {"date": "2009-04-21", "close": 0.39210682, "volume": 624135.0}, {"date": "2009-04-22", "close": 0.38410464, "volume": 348520.0}, {"date": "2009-04-23", "close": 0.39610791, "volume": 461760.0}, {"date": "2009-04-24", "close": 0.38410464, "volume": 417622.0}, {"date": "2009-04-27", "close": 0.37610246, "volume": 1260427.0}, {"date": "2009-04-28", "close": 0.35209592, "volume": 1420027.0}, {"date": "2009-04-29", "close": 0.34809483, "volume": 170000.0}, {"date": "2009-04-30", "close": 0.33209047, "volume": 788950.0}, {"date": "2009-05-01", "close": 0.3200872, "volume": 1241850.0}, {"date": "2009-05-04", "close": 0.34009265, "volume": 1377820.0}, {"date": "2009-05-05", "close": 0.36409919, "volume": 984533.0}, {"date": "2009-05-06", "close": 0.36810028, "volume": 450284.0}, {"date": "2009-05-07", "close": 0.3600981, "volume": 779907.0}, {"date": "2009-05-08", "close": 0.37210137, "volume": 215378.0}, {"date": "2009-05-11", "close": 0.38010355, "volume": 450975.0}, {"date": "2009-05-12", "close": 0.37210137, "volume": 344229.0}, {"date": "2009-05-13", "close": 0.37210137, "volume": 194914.0}, {"date": "2009-05-14", "close": 0.34009265, "volume": 565467.0}, {"date": "2009-05-15", "close": 0.34409374, "volume": 334551.0}, {"date": "2009-05-18", "close": 0.34809483, "volume": 332809.0}, {"date": "2009-05-19", "close": 0.3600981, "volume": 505267.0}, {"date": "2009-05-20", "close": 0.35209592, "volume": 116822.0}, {"date": "2009-05-21", "close": 0.34009265, "volume": 935111.0}, {"date": "2009-05-22", "close": 0.32808938, "volume": 517709.0}, {"date": "2009-05-25", "close": 0.3200872, "volume": 978562.0}, {"date": "2009-05-26", "close": 0.3200872, "volume": 205189.0}, {"date": "2009-05-27", "close": 0.3200872, "volume": 566644.0}, {"date": "2009-05-28", "close": 0.31608611, "volume": 267371.0}, {"date": "2009-05-29", "close": 0.31208502, "volume": 747453.0}, {"date": "2009-06-01", "close": 0.32808938, "volume": 583748.0}, {"date": "2009-06-02", "close": 0.34809483, "volume": 934012.0}, {"date": "2009-06-03", "close": 0.37210137, "volume": 1125834.0}, {"date": "2009-06-04", "close": 0.33209047, "volume": 1315653.0}, {"date": "2009-06-05", "close": 0.33209047, "volume": 1676528.0}, {"date": "2009-06-09", "close": 0.33609156, "volume": 663969.0}, {"date": "2009-06-10", "close": 0.33209047, "volume": 713777.0}, {"date": "2009-06-11", "close": 0.34009265, "volume": 529903.0}, {"date": "2009-06-12", "close": 0.3600981, "volume": 1383957.0}, {"date": "2009-06-15", "close": 0.38410464, "volume": 988156.0}, {"date": "2009-06-16", "close": 0.3600981, "volume": 683331.0}, {"date": "2009-06-17", "close": 0.35609701, "volume": 482061.0}, {"date": "2009-06-18", "close": 0.35209592, "volume": 626442.0}, {"date": "2009-06-19", "close": 0.34409374, "volume": 741888.0}, {"date": "2009-06-22", "close": 0.34009265, "volume": 676593.0}, {"date": "2009-06-23", "close": 0.32808938, "volume": 1227444.0}, {"date": "2009-06-24", "close": 0.33209047, "volume": 411532.0}, {"date": "2009-06-25", "close": 0.33609156, "volume": 298415.0}, {"date": "2009-06-26", "close": 0.32808938, "volume": 311761.0}, {"date": "2009-06-29", "close": 0.32808938, "volume": 394358.0}, {"date": "2009-06-30", "close": 0.32808938, "volume": 521170.0}, {"date": "2009-07-01", "close": 0.3200872, "volume": 1066878.0}, {"date": "2009-07-02", "close": 0.31208502, "volume": 987515.0}, {"date": "2009-07-03", "close": 0.32408829, "volume": 278153.0}, {"date": "2009-07-06", "close": 0.31608611, "volume": 78722.0}, {"date": "2009-07-07", "close": 0.32408829, "volume": 45300.0}, {"date": "2009-07-08", "close": 0.22005995, "volume": 9982632.0}, {"date": "2009-07-09", "close": 0.2400654, "volume": 2508759.0}, {"date": "2009-07-10", "close": 0.24806758, "volume": 1452428.0}, {"date": "2009-07-13", "close": 0.23206322, "volume": 1066959.0}, {"date": "2009-07-14", "close": 0.24406649, "volume": 910192.0}, {"date": "2009-07-15", "close": 0.2400654, "volume": 1168153.0}, {"date": "2009-07-16", "close": 0.24406649, "volume": 596661.0}, {"date": "2009-07-17", "close": 0.25206867, "volume": 417554.0}, {"date": "2009-07-20", "close": 0.25606976, "volume": 352498.0}, {"date": "2009-07-21", "close": 0.24806758, "volume": 538666.0}, {"date": "2009-07-22", "close": 0.24806758, "volume": 322817.0}, {"date": "2009-07-23", "close": 0.25206867, "volume": 545649.0}, {"date": "2009-07-24", "close": 0.26007085, "volume": 938316.0}, {"date": "2009-07-27", "close": 0.27607521, "volume": 694573.0}, {"date": "2009-07-28", "close": 0.27207412, "volume": 342852.0}, {"date": "2009-07-29", "close": 0.29608066, "volume": 1412488.0}, {"date": "2009-07-30", "close": 0.30808393, "volume": 1588086.0}, {"date": "2009-07-31", "close": 0.3200872, "volume": 1149742.0}, {"date": "2009-08-03", "close": 0.30808393, "volume": 361258.0}, {"date": "2009-08-04", "close": 0.30008175, "volume": 513438.0}, {"date": "2009-08-05", "close": 0.30808393, "volume": 454810.0}, {"date": "2009-08-06", "close": 0.28807848, "volume": 151664.0}, {"date": "2009-08-07", "close": 0.30808393, "volume": 588830.0}, {"date": "2009-08-10", "close": 0.30408284, "volume": 274963.0}, {"date": "2009-08-11", "close": 0.31608611, "volume": 510162.0}, {"date": "2009-08-12", "close": 0.32808938, "volume": 577504.0}, {"date": "2009-08-13", "close": 0.3200872, "volume": 537978.0}, {"date": "2009-08-14", "close": 0.32808938, "volume": 1049796.0}, {"date": "2009-08-17", "close": 0.32408829, "volume": 473110.0}, {"date": "2009-08-18", "close": 0.31608611, "volume": 597450.0}, {"date": "2009-08-19", "close": 0.32808938, "volume": 335783.0}, {"date": "2009-08-20", "close": 0.31608611, "volume": 215816.0}, {"date": "2009-08-21", "close": 0.3200872, "volume": 584519.0}, {"date": "2009-08-24", "close": 0.30408284, "volume": 563125.0}, {"date": "2009-08-25", "close": 0.29207957, "volume": 690479.0}, {"date": "2009-08-26", "close": 0.30808393, "volume": 881590.0}, {"date": "2009-08-27", "close": 0.31208502, "volume": 569095.0}, {"date": "2009-08-28", "close": 0.32408829, "volume": 1067112.0}, {"date": "2009-08-31", "close": 0.3600981, "volume": 3398906.0}, {"date": "2009-09-01", "close": 0.38810573, "volume": 3143320.0}, {"date": "2009-09-02", "close": 0.42811663, "volume": 4781412.0}, {"date": "2009-09-03", "close": 0.46012535, "volume": 3962694.0}, {"date": "2009-09-04", "close": 0.43211772, "volume": 3449340.0}, {"date": "2009-09-07", "close": 0.44812208, "volume": 2049701.0}, {"date": "2009-09-08", "close": 0.44812208, "volume": 2024738.0}, {"date": "2009-09-09", "close": 0.44412099, "volume": 1625813.0}, {"date": "2009-09-10", "close": 0.46012535, "volume": 1387319.0}, {"date": "2009-09-11", "close": 0.45212317, "volume": 940204.0}, {"date": "2009-09-14", "close": 0.41611336, "volume": 4130087.0}, {"date": "2009-09-15", "close": 0.42411554, "volume": 1496887.0}, {"date": "2009-09-16", "close": 0.43361604, "volume": 2207122.0}, {"date": "2009-09-17", "close": 0.46865572, "volume": 2023037.0}, {"date": "2009-09-18", "close": 0.47303568, "volume": 1461755.0}, {"date": "2009-09-21", "close": 0.47741564, "volume": 699504.0}, {"date": "2009-09-22", "close": 0.47303568, "volume": 563889.0}, {"date": "2009-09-23", "close": 0.4598958, "volume": 2224158.0}, {"date": "2009-09-24", "close": 0.437996, "volume": 1400690.0}, {"date": "2009-09-25", "close": 0.437996, "volume": 1836423.0}, {"date": "2009-09-28", "close": 0.42047616, "volume": 545425.0}, {"date": "2009-09-29", "close": 0.40733628, "volume": 511605.0}, {"date": "2009-09-30", "close": 0.38981644, "volume": 1698960.0}, {"date": "2009-10-01", "close": 0.3941964, "volume": 461226.0}, {"date": "2009-10-02", "close": 0.37667656, "volume": 721561.0}, {"date": "2009-10-05", "close": 0.37667656, "volume": 413738.0}, {"date": "2009-10-06", "close": 0.38543648, "volume": 1240065.0}, {"date": "2009-10-07", "close": 0.42047616, "volume": 1323061.0}, {"date": "2009-10-08", "close": 0.41171624, "volume": 579285.0}, {"date": "2009-10-09", "close": 0.41171624, "volume": 661819.0}, {"date": "2009-10-12", "close": 0.41171624, "volume": 481317.0}, {"date": "2009-10-13", "close": 0.41171624, "volume": 719819.0}, {"date": "2009-10-14", "close": 0.41171624, "volume": 291793.0}, {"date": "2009-10-15", "close": 0.41171624, "volume": 302408.0}, {"date": "2009-10-16", "close": 0.4160962, "volume": 264233.0}, {"date": "2009-10-19", "close": 0.41171624, "volume": 575706.0}, {"date": "2009-10-20", "close": 0.40295632, "volume": 309466.0}, {"date": "2009-10-21", "close": 0.39857636, "volume": 1395376.0}, {"date": "2009-10-22", "close": 0.38105652, "volume": 1954400.0}, {"date": "2009-10-23", "close": 0.38543648, "volume": 866199.0}, {"date": "2009-10-26", "close": 0.3941964, "volume": 1005010.0}, {"date": "2009-10-27", "close": 0.38543648, "volume": 712970.0}, {"date": "2009-10-28", "close": 0.3722966, "volume": 371822.0}, {"date": "2009-10-29", "close": 0.34601684, "volume": 2632580.0}, {"date": "2009-10-30", "close": 0.3503968, "volume": 1018885.0}, {"date": "2009-11-02", "close": 0.33725692, "volume": 1858478.0}, {"date": "2009-11-03", "close": 0.33725692, "volume": 133057.0}, {"date": "2009-11-04", "close": 0.34163688, "volume": 295740.0}, {"date": "2009-11-05", "close": 0.3503968, "volume": 622358.0}, {"date": "2009-11-06", "close": 0.3503968, "volume": 376098.0}, {"date": "2009-11-09", "close": 0.3503968, "volume": 840612.0}, {"date": "2009-11-10", "close": 0.34601684, "volume": 486076.0}, {"date": "2009-11-11", "close": 0.34163688, "volume": 663700.0}, {"date": "2009-11-12", "close": 0.33287696, "volume": 729083.0}, {"date": "2009-11-13", "close": 0.33725692, "volume": 623184.0}, {"date": "2009-11-16", "close": 0.34163688, "volume": 814845.0}, {"date": "2009-11-17", "close": 0.3503968, "volume": 506244.0}, {"date": "2009-11-18", "close": 0.34163688, "volume": 373983.0}, {"date": "2009-11-19", "close": 0.34163688, "volume": 359668.0}, {"date": "2009-11-20", "close": 0.33725692, "volume": 682625.0}, {"date": "2009-11-23", "close": 0.33287696, "volume": 481523.0}, {"date": "2009-11-24", "close": 0.34601684, "volume": 220906.0}, {"date": "2009-11-25", "close": 0.33287696, "volume": 1020910.0}, {"date": "2009-11-26", "close": 0.33287696, "volume": 455655.0}, {"date": "2009-11-27", "close": 0.32411704, "volume": 674886.0}, {"date": "2009-11-30", "close": 0.32411704, "volume": 355162.0}, {"date": "2009-12-01", "close": 0.32411704, "volume": 211968.0}, {"date": "2009-12-02", "close": 0.31973708, "volume": 631158.0}, {"date": "2009-12-03", "close": 0.31535712, "volume": 874425.0}, {"date": "2009-12-04", "close": 0.3065972, "volume": 1210300.0}, {"date": "2009-12-07", "close": 0.3065972, "volume": 421504.0}, {"date": "2009-12-08", "close": 0.31535712, "volume": 289786.0}, {"date": "2009-12-09", "close": 0.31097716, "volume": 200686.0}, {"date": "2009-12-10", "close": 0.30221724, "volume": 745079.0}, {"date": "2009-12-11", "close": 0.29783728, "volume": 498287.0}, {"date": "2009-12-14", "close": 0.3065972, "volume": 284811.0}, {"date": "2009-12-15", "close": 0.33287696, "volume": 813756.0}, {"date": "2009-12-16", "close": 0.31973708, "volume": 455299.0}, {"date": "2009-12-17", "close": 0.328497, "volume": 111759.0}, {"date": "2009-12-18", "close": 0.31973708, "volume": 212743.0}, {"date": "2009-12-21", "close": 0.32411704, "volume": 313996.0}, {"date": "2009-12-22", "close": 0.328497, "volume": 297599.0}, {"date": "2009-12-23", "close": 0.31973708, "volume": 276596.0}, {"date": "2009-12-24", "close": 0.328497, "volume": 221646.0}, {"date": "2009-12-29", "close": 0.328497, "volume": 255226.0}, {"date": "2009-12-30", "close": 0.328497, "volume": 492390.0}, {"date": "2009-12-31", "close": 0.32411704, "volume": 238587.0}, {"date": "2010-01-04", "close": 0.32411704, "volume": 74226.0}, {"date": "2010-01-05", "close": 0.32411704, "volume": 501131.0}, {"date": "2010-01-06", "close": 0.328497, "volume": 294344.0}, {"date": "2010-01-07", "close": 0.31973708, "volume": 1127175.0}, {"date": "2010-01-08", "close": 0.31535712, "volume": 784954.0}, {"date": "2010-01-11", "close": 0.31973708, "volume": 551366.0}, {"date": "2010-01-12", "close": 0.31097716, "volume": 610966.0}, {"date": "2010-01-13", "close": 0.31535712, "volume": 303350.0}, {"date": "2010-01-14", "close": 0.31097716, "volume": 344751.0}, {"date": "2010-01-15", "close": 0.30221724, "volume": 619997.0}, {"date": "2010-01-18", "close": 0.30221724, "volume": 695125.0}, {"date": "2010-01-19", "close": 0.30221724, "volume": 561533.0}, {"date": "2010-01-20", "close": 0.3065972, "volume": 1122612.0}, {"date": "2010-01-21", "close": 0.29345732, "volume": 894635.0}, {"date": "2010-01-22", "close": 0.30221724, "volume": 1125191.0}, {"date": "2010-01-25", "close": 0.29783728, "volume": 511913.0}, {"date": "2010-01-27", "close": 0.28907736, "volume": 356229.0}, {"date": "2010-01-28", "close": 0.28907736, "volume": 219133.0}, {"date": "2010-01-29", "close": 0.2627976, "volume": 3964400.0}, {"date": "2010-02-01", "close": 0.24965772, "volume": 1444453.0}, {"date": "2010-02-02", "close": 0.24965772, "volume": 962341.0}, {"date": "2010-02-03", "close": 0.25841764, "volume": 924370.0}, {"date": "2010-02-04", "close": 0.24965772, "volume": 705110.0}, {"date": "2010-02-05", "close": 0.24527776, "volume": 1070484.0}, {"date": "2010-02-08", "close": 0.24965772, "volume": 1208385.0}, {"date": "2010-02-09", "close": 0.24965772, "volume": 237669.0}, {"date": "2010-02-10", "close": 0.24965772, "volume": 309820.0}, {"date": "2010-02-11", "close": 0.24527776, "volume": 991032.0}, {"date": "2010-02-12", "close": 0.24965772, "volume": 177496.0}, {"date": "2010-02-15", "close": 0.24527776, "volume": 80132.0}, {"date": "2010-02-16", "close": 0.24527776, "volume": 678000.0}, {"date": "2010-02-17", "close": 0.24965772, "volume": 524904.0}, {"date": "2010-02-18", "close": 0.24527776, "volume": 340066.0}, {"date": "2010-02-19", "close": 0.24965772, "volume": 440598.0}, {"date": "2010-02-22", "close": 0.24527776, "volume": 807292.0}, {"date": "2010-02-23", "close": 0.24965772, "volume": 193464.0}, {"date": "2010-02-24", "close": 0.24965772, "volume": 122787.0}, {"date": "2010-02-25", "close": 0.24527776, "volume": 987040.0}, {"date": "2010-02-26", "close": 0.2408978, "volume": 525286.0}, {"date": "2010-03-01", "close": 0.22775792, "volume": 2535353.0}, {"date": "2010-03-02", "close": 0.22775792, "volume": 955762.0}, {"date": "2010-03-03", "close": 0.23213788, "volume": 1734698.0}, {"date": "2010-03-04", "close": 0.25841764, "volume": 1684551.0}, {"date": "2010-03-05", "close": 0.24965772, "volume": 1116719.0}, {"date": "2010-03-08", "close": 0.24965772, "volume": 177011.0}, {"date": "2010-03-09", "close": 0.24965772, "volume": 865839.0}, {"date": "2010-03-10", "close": 0.25403768, "volume": 530722.0}, {"date": "2010-03-11", "close": 0.25841764, "volume": 1181196.0}, {"date": "2010-03-12", "close": 0.25403768, "volume": 1099591.0}, {"date": "2010-03-15", "close": 0.25841764, "volume": 350655.0}, {"date": "2010-03-16", "close": 0.24527776, "volume": 650500.0}, {"date": "2010-03-17", "close": 0.2408978, "volume": 847942.0}, {"date": "2010-03-18", "close": 0.23651784, "volume": 1050737.0}, {"date": "2010-03-19", "close": 0.25403768, "volume": 2270060.0}, {"date": "2010-03-22", "close": 0.24965772, "volume": 288529.0}, {"date": "2010-03-23", "close": 0.2408978, "volume": 195122.0}, {"date": "2010-03-24", "close": 0.2408978, "volume": 373019.0}, {"date": "2010-03-25", "close": 0.2408978, "volume": 819642.0}, {"date": "2010-03-26", "close": 0.23213788, "volume": 560058.0}, {"date": "2010-03-29", "close": 0.23651784, "volume": 629809.0}, {"date": "2010-03-30", "close": 0.23213788, "volume": 481597.0}, {"date": "2010-03-31", "close": 0.23651784, "volume": 909971.0}, {"date": "2010-04-01", "close": 0.22775792, "volume": 449663.0}, {"date": "2010-04-06", "close": 0.23213788, "volume": 420762.0}, {"date": "2010-04-07", "close": 0.23213788, "volume": 828100.0}, {"date": "2010-04-08", "close": 0.23213788, "volume": 401823.0}, {"date": "2010-04-09", "close": 0.23651784, "volume": 925621.0}, {"date": "2010-04-12", "close": 0.23651784, "volume": 485378.0}, {"date": "2010-04-13", "close": 0.22775792, "volume": 776737.0}, {"date": "2010-04-14", "close": 0.22775792, "volume": 700235.0}, {"date": "2010-04-15", "close": 0.23213788, "volume": 466099.0}, {"date": "2010-04-16", "close": 0.23651784, "volume": 578323.0}, {"date": "2010-04-19", "close": 0.23213788, "volume": 451420.0}, {"date": "2010-04-20", "close": 0.23651784, "volume": 162376.0}, {"date": "2010-04-21", "close": 0.2627976, "volume": 3431937.0}, {"date": "2010-04-22", "close": 0.27593748, "volume": 2188729.0}, {"date": "2010-04-23", "close": 0.28907736, "volume": 1230242.0}, {"date": "2010-04-27", "close": 0.2846974, "volume": 1266767.0}, {"date": "2010-04-28", "close": 0.27155752, "volume": 777065.0}, {"date": "2010-04-29", "close": 0.27593748, "volume": 652386.0}, {"date": "2010-04-30", "close": 0.25841764, "volume": 400134.0}, {"date": "2010-05-03", "close": 0.24527776, "volume": 519412.0}, {"date": "2010-05-04", "close": 0.24527776, "volume": 231483.0}, {"date": "2010-05-05", "close": 0.2408978, "volume": 1022754.0}, {"date": "2010-05-06", "close": 0.23213788, "volume": 336513.0}, {"date": "2010-05-07", "close": 0.23213788, "volume": 799447.0}, {"date": "2010-05-10", "close": 0.23213788, "volume": 266716.0}, {"date": "2010-05-11", "close": 0.23213788, "volume": 399069.0}, {"date": "2010-05-12", "close": 0.23213788, "volume": 575994.0}, {"date": "2010-05-13", "close": 0.26717756, "volume": 2523617.0}, {"date": "2010-05-14", "close": 0.26717756, "volume": 271142.0}, {"date": "2010-05-17", "close": 0.25841764, "volume": 297948.0}, {"date": "2010-05-18", "close": 0.25403768, "volume": 257833.0}, {"date": "2010-05-19", "close": 0.24527776, "volume": 651209.0}, {"date": "2010-05-20", "close": 0.22775792, "volume": 1529837.0}, {"date": "2010-05-21", "close": 0.22775792, "volume": 1498850.0}, {"date": "2010-05-24", "close": 0.22775792, "volume": 276008.0}, {"date": "2010-05-25", "close": 0.22775792, "volume": 211739.0}, {"date": "2010-05-26", "close": 0.21461804, "volume": 561010.0}, {"date": "2010-05-27", "close": 0.21023808, "volume": 528706.0}, {"date": "2010-05-28", "close": 0.218998, "volume": 355123.0}, {"date": "2010-05-31", "close": 0.218998, "volume": 241931.0}, {"date": "2010-06-01", "close": 0.21023808, "volume": 558792.0}, {"date": "2010-06-02", "close": 0.21023808, "volume": 1576907.0}, {"date": "2010-06-03", "close": 0.21023808, "volume": 660022.0}, {"date": "2010-06-04", "close": 0.21023808, "volume": 1247244.0}, {"date": "2010-06-07", "close": 0.21023808, "volume": 294083.0}, {"date": "2010-06-08", "close": 0.21461804, "volume": 454780.0}, {"date": "2010-06-09", "close": 0.21461804, "volume": 692932.0}, {"date": "2010-06-10", "close": 0.218998, "volume": 244243.0}, {"date": "2010-06-11", "close": 0.218998, "volume": 866506.0}, {"date": "2010-06-15", "close": 0.218998, "volume": 377188.0}, {"date": "2010-06-16", "close": 0.21461804, "volume": 230355.0}, {"date": "2010-06-17", "close": 0.21461804, "volume": 292020.0}, {"date": "2010-06-18", "close": 0.21461804, "volume": 365088.0}, {"date": "2010-06-21", "close": 0.24527776, "volume": 1918184.0}, {"date": "2010-06-22", "close": 0.23213788, "volume": 567473.0}, {"date": "2010-06-23", "close": 0.22337796, "volume": 175099.0}, {"date": "2010-06-24", "close": 0.218998, "volume": 220677.0}, {"date": "2010-06-25", "close": 0.218998, "volume": 730508.0}, {"date": "2010-06-28", "close": 0.22337796, "volume": 350157.0}, {"date": "2010-06-29", "close": 0.21461804, "volume": 473133.0}, {"date": "2010-06-30", "close": 0.20147816, "volume": 3609574.0}, {"date": "2010-07-01", "close": 0.22337796, "volume": 857334.0}, {"date": "2010-07-02", "close": 0.22775792, "volume": 290021.0}, {"date": "2010-07-05", "close": 0.22775792, "volume": 344531.0}, {"date": "2010-07-06", "close": 0.22337796, "volume": 408716.0}, {"date": "2010-07-07", "close": 0.23213788, "volume": 303119.0}, {"date": "2010-07-08", "close": 0.23213788, "volume": 165579.0}, {"date": "2010-07-09", "close": 0.24527776, "volume": 419560.0}, {"date": "2010-07-12", "close": 0.24527776, "volume": 226722.0}, {"date": "2010-07-13", "close": 0.24965772, "volume": 800621.0}, {"date": "2010-07-14", "close": 0.2627976, "volume": 1060042.0}, {"date": "2010-07-15", "close": 0.26717756, "volume": 839019.0}, {"date": "2010-07-16", "close": 0.26717756, "volume": 194030.0}, {"date": "2010-07-19", "close": 0.25403768, "volume": 324589.0}, {"date": "2010-07-20", "close": 0.26717756, "volume": 280008.0}, {"date": "2010-07-21", "close": 0.26717756, "volume": 162288.0}, {"date": "2010-07-22", "close": 0.27155752, "volume": 99132.0}, {"date": "2010-07-23", "close": 0.28031744, "volume": 638676.0}, {"date": "2010-07-26", "close": 0.28031744, "volume": 634539.0}, {"date": "2010-07-27", "close": 0.28031744, "volume": 200678.0}, {"date": "2010-07-28", "close": 0.27155752, "volume": 568038.0}, {"date": "2010-07-29", "close": 0.27155752, "volume": 295666.0}, {"date": "2010-07-30", "close": 0.27155752, "volume": 881874.0}, {"date": "2010-08-02", "close": 0.27155752, "volume": 240794.0}, {"date": "2010-08-03", "close": 0.27593748, "volume": 827084.0}, {"date": "2010-08-04", "close": 0.26717756, "volume": 772375.0}, {"date": "2010-08-05", "close": 0.26717756, "volume": 1035491.0}, {"date": "2010-08-06", "close": 0.25841764, "volume": 305865.0}, {"date": "2010-08-09", "close": 0.25403768, "volume": 441114.0}, {"date": "2010-08-10", "close": 0.25841764, "volume": 470302.0}, {"date": "2010-08-11", "close": 0.24965772, "volume": 527973.0}, {"date": "2010-08-12", "close": 0.24527776, "volume": 687221.0}, {"date": "2010-08-13", "close": 0.25403768, "volume": 229230.0}, {"date": "2010-08-16", "close": 0.25841764, "volume": 550055.0}, {"date": "2010-08-17", "close": 0.25841764, "volume": 613945.0}, {"date": "2010-08-18", "close": 0.25841764, "volume": 88392.0}, {"date": "2010-08-19", "close": 0.25841764, "volume": 390119.0}, {"date": "2010-08-20", "close": 0.26717756, "volume": 675450.0}, {"date": "2010-08-23", "close": 0.25841764, "volume": 462181.0}, {"date": "2010-08-24", "close": 0.25403768, "volume": 420331.0}, {"date": "2010-08-25", "close": 0.25841764, "volume": 419213.0}, {"date": "2010-08-26", "close": 0.2627976, "volume": 660259.0}, {"date": "2010-08-27", "close": 0.2627976, "volume": 830204.0}, {"date": "2010-08-30", "close": 0.25841764, "volume": 278972.0}, {"date": "2010-08-31", "close": 0.2627976, "volume": 296278.0}, {"date": "2010-09-01", "close": 0.2627976, "volume": 445894.0}, {"date": "2010-09-02", "close": 0.25403768, "volume": 947019.0}, {"date": "2010-09-03", "close": 0.25403768, "volume": 257216.0}, {"date": "2010-09-06", "close": 0.25403768, "volume": 222803.0}, {"date": "2010-09-07", "close": 0.27593748, "volume": 3135393.0}, {"date": "2010-09-08", "close": 0.29345732, "volume": 2029585.0}, {"date": "2010-09-09", "close": 0.29345732, "volume": 540933.0}, {"date": "2010-09-10", "close": 0.30221724, "volume": 1420569.0}, {"date": "2010-09-13", "close": 0.34163688, "volume": 1630195.0}, {"date": "2010-09-14", "close": 0.34601684, "volume": 2111843.0}, {"date": "2010-09-15", "close": 0.33287696, "volume": 771689.0}, {"date": "2010-09-16", "close": 0.31535712, "volume": 736340.0}, {"date": "2010-09-17", "close": 0.33287696, "volume": 229979.0}, {"date": "2010-09-20", "close": 0.31973708, "volume": 594786.0}, {"date": "2010-09-21", "close": 0.328497, "volume": 362791.0}, {"date": "2010-09-22", "close": 0.328497, "volume": 437501.0}, {"date": "2010-09-23", "close": 0.31973708, "volume": 183214.0}, {"date": "2010-09-24", "close": 0.31973708, "volume": 362380.0}, {"date": "2010-09-27", "close": 0.33287696, "volume": 1263747.0}, {"date": "2010-09-28", "close": 0.34601684, "volume": 839235.0}, {"date": "2010-09-29", "close": 0.34601684, "volume": 813148.0}, {"date": "2010-09-30", "close": 0.36791664, "volume": 1691527.0}, {"date": "2010-10-01", "close": 0.3722966, "volume": 806238.0}, {"date": "2010-10-04", "close": 0.38981644, "volume": 1075836.0}, {"date": "2010-10-05", "close": 0.40295632, "volume": 2901830.0}, {"date": "2010-10-06", "close": 0.42923608, "volume": 2046812.0}, {"date": "2010-10-07", "close": 0.4160962, "volume": 828328.0}, {"date": "2010-10-08", "close": 0.4160962, "volume": 1223623.0}, {"date": "2010-10-11", "close": 0.437996, "volume": 2449683.0}, {"date": "2010-10-12", "close": 0.41171624, "volume": 607929.0}, {"date": "2010-10-13", "close": 0.38981644, "volume": 577748.0}, {"date": "2010-10-14", "close": 0.4160962, "volume": 1276346.0}, {"date": "2010-10-15", "close": 0.42047616, "volume": 253932.0}, {"date": "2010-10-18", "close": 0.40733628, "volume": 152912.0}, {"date": "2010-10-19", "close": 0.39857636, "volume": 591109.0}, {"date": "2010-10-20", "close": 0.40295632, "volume": 499628.0}, {"date": "2010-10-21", "close": 0.40295632, "volume": 196916.0}, {"date": "2010-10-22", "close": 0.3941964, "volume": 556175.0}, {"date": "2010-10-25", "close": 0.40733628, "volume": 501398.0}, {"date": "2010-10-26", "close": 0.41171624, "volume": 527785.0}, {"date": "2010-10-27", "close": 0.41171624, "volume": 334925.0}, {"date": "2010-10-28", "close": 0.40733628, "volume": 197708.0}, {"date": "2010-10-29", "close": 0.42923608, "volume": 1289366.0}, {"date": "2010-11-01", "close": 0.5036954, "volume": 5173652.0}, {"date": "2010-11-02", "close": 0.49493548, "volume": 735257.0}, {"date": "2010-11-03", "close": 0.4817956, "volume": 1086586.0}, {"date": "2010-11-04", "close": 0.47303568, "volume": 806380.0}, {"date": "2010-11-05", "close": 0.50807536, "volume": 1315756.0}, {"date": "2010-11-08", "close": 0.51683528, "volume": 1775717.0}, {"date": "2010-11-09", "close": 0.51245532, "volume": 596567.0}, {"date": "2010-11-10", "close": 0.51683528, "volume": 890235.0}, {"date": "2010-11-11", "close": 0.49931544, "volume": 404217.0}, {"date": "2010-11-12", "close": 0.49055552, "volume": 797560.0}, {"date": "2010-11-15", "close": 0.49055552, "volume": 145187.0}, {"date": "2010-11-16", "close": 0.49493548, "volume": 397151.0}, {"date": "2010-11-17", "close": 0.49493548, "volume": 348202.0}, {"date": "2010-11-18", "close": 0.4817956, "volume": 349891.0}, {"date": "2010-11-19", "close": 0.49055552, "volume": 155773.0}, {"date": "2010-11-22", "close": 0.48617556, "volume": 282495.0}, {"date": "2010-11-23", "close": 0.46427576, "volume": 1308212.0}, {"date": "2010-11-24", "close": 0.4598958, "volume": 1461141.0}, {"date": "2010-11-25", "close": 0.47303568, "volume": 1500599.0}, {"date": "2010-11-26", "close": 0.44237596, "volume": 1600492.0}, {"date": "2010-11-29", "close": 0.45113588, "volume": 1439038.0}, {"date": "2010-11-30", "close": 0.47303568, "volume": 413482.0}, {"date": "2010-12-01", "close": 0.45551584, "volume": 331030.0}, {"date": "2010-12-02", "close": 0.45551584, "volume": 116350.0}, {"date": "2010-12-03", "close": 0.45113588, "volume": 515234.0}, {"date": "2010-12-06", "close": 0.44675592, "volume": 46685.0}, {"date": "2010-12-07", "close": 0.46427576, "volume": 861326.0}, {"date": "2010-12-08", "close": 0.47741564, "volume": 263392.0}, {"date": "2010-12-09", "close": 0.47303568, "volume": 439655.0}, {"date": "2010-12-10", "close": 0.49055552, "volume": 320802.0}, {"date": "2010-12-13", "close": 0.49055552, "volume": 414079.0}, {"date": "2010-12-14", "close": 0.51245532, "volume": 522224.0}, {"date": "2010-12-15", "close": 0.51683528, "volume": 917973.0}, {"date": "2010-12-16", "close": 0.51683528, "volume": 860895.0}, {"date": "2010-12-17", "close": 0.5036954, "volume": 642996.0}, {"date": "2010-12-20", "close": 0.50807536, "volume": 227177.0}, {"date": "2010-12-21", "close": 0.51245532, "volume": 295787.0}, {"date": "2010-12-22", "close": 0.51245532, "volume": 294028.0}, {"date": "2010-12-23", "close": 0.51245532, "volume": 258448.0}, {"date": "2010-12-24", "close": 0.54311504, "volume": 3242793.0}, {"date": "2010-12-29", "close": 0.52997516, "volume": 589653.0}, {"date": "2010-12-30", "close": 0.53873508, "volume": 876123.0}, {"date": "2010-12-31", "close": 0.54311504, "volume": 54578.0}, {"date": "2011-01-04", "close": 0.5036954, "volume": 772845.0}, {"date": "2011-01-05", "close": 0.547495, "volume": 1195257.0}, {"date": "2011-01-06", "close": 0.56063488, "volume": 1005075.0}, {"date": "2011-01-07", "close": 0.56063488, "volume": 260142.0}, {"date": "2011-01-10", "close": 0.56063488, "volume": 538901.0}, {"date": "2011-01-11", "close": 0.54311504, "volume": 158359.0}, {"date": "2011-01-12", "close": 0.54311504, "volume": 44285.0}, {"date": "2011-01-13", "close": 0.54311504, "volume": 608378.0}, {"date": "2011-01-14", "close": 0.56063488, "volume": 520200.0}, {"date": "2011-01-17", "close": 0.547495, "volume": 380179.0}, {"date": "2011-01-18", "close": 0.56501484, "volume": 171402.0}, {"date": "2011-01-19", "close": 0.5693948, "volume": 511754.0}, {"date": "2011-01-20", "close": 0.56501484, "volume": 419761.0}, {"date": "2011-01-21", "close": 0.5693948, "volume": 476206.0}, {"date": "2011-01-24", "close": 0.55187496, "volume": 367191.0}, {"date": "2011-01-25", "close": 0.57815472, "volume": 2325009.0}, {"date": "2011-01-27", "close": 0.58691464, "volume": 644359.0}, {"date": "2011-01-28", "close": 0.58253468, "volume": 613123.0}, {"date": "2011-01-31", "close": 0.56501484, "volume": 628930.0}, {"date": "2011-02-01", "close": 0.56501484, "volume": 124945.0}, {"date": "2011-02-02", "close": 0.547495, "volume": 593770.0}, {"date": "2011-02-03", "close": 0.55187496, "volume": 897244.0}, {"date": "2011-02-04", "close": 0.55625492, "volume": 875374.0}, {"date": "2011-02-07", "close": 0.56501484, "volume": 879392.0}, {"date": "2011-02-08", "close": 0.57377476, "volume": 445394.0}, {"date": "2011-02-09", "close": 0.57815472, "volume": 173744.0}, {"date": "2011-02-10", "close": 0.57815472, "volume": 752261.0}, {"date": "2011-02-11", "close": 0.58691464, "volume": 340113.0}, {"date": "2011-02-14", "close": 0.59567456, "volume": 1046048.0}, {"date": "2011-02-15", "close": 0.61757436, "volume": 1049801.0}, {"date": "2011-02-16", "close": 0.63947416, "volume": 1305357.0}, {"date": "2011-02-17", "close": 0.63947416, "volume": 1291904.0}, {"date": "2011-02-18", "close": 0.67451384, "volume": 1179805.0}, {"date": "2011-02-21", "close": 0.656994, "volume": 1031892.0}, {"date": "2011-02-22", "close": 0.6131944, "volume": 1585774.0}, {"date": "2011-02-23", "close": 0.6131944, "volume": 1096236.0}, {"date": "2011-02-24", "close": 0.56063488, "volume": 2110907.0}, {"date": "2011-02-25", "close": 0.53435512, "volume": 1338338.0}, {"date": "2011-02-28", "close": 0.55625492, "volume": 515094.0}, {"date": "2011-03-01", "close": 0.5912946, "volume": 841309.0}, {"date": "2011-03-02", "close": 0.5693948, "volume": 571888.0}, {"date": "2011-03-03", "close": 0.58253468, "volume": 2948457.0}, {"date": "2011-03-04", "close": 0.58253468, "volume": 1435828.0}, {"date": "2011-03-07", "close": 0.57377476, "volume": 602205.0}, {"date": "2011-03-08", "close": 0.54311504, "volume": 655514.0}, {"date": "2011-03-09", "close": 0.5693948, "volume": 763927.0}, {"date": "2011-03-10", "close": 0.57815472, "volume": 759254.0}, {"date": "2011-03-11", "close": 0.56063488, "volume": 399464.0}, {"date": "2011-03-14", "close": 0.53435512, "volume": 579996.0}, {"date": "2011-03-15", "close": 0.5255952, "volume": 1014918.0}, {"date": "2011-03-16", "close": 0.5255952, "volume": 757550.0}, {"date": "2011-03-17", "close": 0.51245532, "volume": 236512.0}, {"date": "2011-03-18", "close": 0.5255952, "volume": 729737.0}, {"date": "2011-03-21", "close": 0.5255952, "volume": 446086.0}, {"date": "2011-03-22", "close": 0.55625492, "volume": 321162.0}, {"date": "2011-03-23", "close": 0.547495, "volume": 270363.0}, {"date": "2011-03-24", "close": 0.55625492, "volume": 68215.0}, {"date": "2011-03-25", "close": 0.56063488, "volume": 76195.0}, {"date": "2011-03-28", "close": 0.55187496, "volume": 186408.0}, {"date": "2011-03-29", "close": 0.5693948, "volume": 728585.0}, {"date": "2011-03-30", "close": 0.5693948, "volume": 903100.0}, {"date": "2011-03-31", "close": 0.58691464, "volume": 649415.0}, {"date": "2011-04-01", "close": 0.547495, "volume": 920196.0}, {"date": "2011-04-04", "close": 0.5255952, "volume": 961771.0}, {"date": "2011-04-05", "close": 0.4817956, "volume": 2186910.0}, {"date": "2011-04-06", "close": 0.47741564, "volume": 1647896.0}, {"date": "2011-04-07", "close": 0.50807536, "volume": 1909132.0}, {"date": "2011-04-08", "close": 0.4817956, "volume": 1508061.0}, {"date": "2011-04-11", "close": 0.49055552, "volume": 1388653.0}, {"date": "2011-04-12", "close": 0.49493548, "volume": 1451980.0}, {"date": "2011-04-13", "close": 0.51245532, "volume": 1693958.0}, {"date": "2011-04-14", "close": 0.50807536, "volume": 249377.0}, {"date": "2011-04-15", "close": 0.50807536, "volume": 280944.0}, {"date": "2011-04-18", "close": 0.50807536, "volume": 415678.0}, {"date": "2011-04-19", "close": 0.49055552, "volume": 743171.0}, {"date": "2011-04-20", "close": 0.50807536, "volume": 190867.0}, {"date": "2011-04-21", "close": 0.49055552, "volume": 127107.0}, {"date": "2011-04-27", "close": 0.4817956, "volume": 178561.0}, {"date": "2011-04-28", "close": 0.45551584, "volume": 667422.0}, {"date": "2011-04-29", "close": 0.45113588, "volume": 578994.0}, {"date": "2011-05-02", "close": 0.42923608, "volume": 633316.0}, {"date": "2011-05-03", "close": 0.43361604, "volume": 1025056.0}, {"date": "2011-05-04", "close": 0.4598958, "volume": 1663481.0}, {"date": "2011-05-05", "close": 0.46427576, "volume": 599156.0}, {"date": "2011-05-06", "close": 0.47741564, "volume": 812634.0}, {"date": "2011-05-09", "close": 0.48617556, "volume": 300409.0}, {"date": "2011-05-10", "close": 0.46865572, "volume": 445020.0}, {"date": "2011-05-11", "close": 0.49055552, "volume": 599263.0}, {"date": "2011-05-12", "close": 0.47303568, "volume": 180180.0}, {"date": "2011-05-13", "close": 0.47741564, "volume": 496426.0}, {"date": "2011-05-16", "close": 0.46427576, "volume": 397820.0}, {"date": "2011-05-17", "close": 0.45551584, "volume": 394615.0}, {"date": "2011-05-18", "close": 0.4817956, "volume": 275108.0}, {"date": "2011-05-19", "close": 0.49055552, "volume": 204750.0}, {"date": "2011-05-20", "close": 0.49055552, "volume": 329376.0}, {"date": "2011-05-23", "close": 0.49055552, "volume": 819199.0}, {"date": "2011-05-24", "close": 0.49931544, "volume": 451248.0}, {"date": "2011-05-25", "close": 0.4817956, "volume": 243913.0}, {"date": "2011-05-26", "close": 0.4817956, "volume": 302142.0}, {"date": "2011-05-27", "close": 0.4817956, "volume": 43690.0}, {"date": "2011-05-30", "close": 0.47303568, "volume": 985108.0}, {"date": "2011-05-31", "close": 0.46865572, "volume": 400371.0}, {"date": "2011-06-01", "close": 0.47741564, "volume": 167589.0}, {"date": "2011-06-02", "close": 0.47741564, "volume": 92739.0}, {"date": "2011-06-03", "close": 0.46865572, "volume": 187578.0}, {"date": "2011-06-06", "close": 0.47303568, "volume": 394578.0}, {"date": "2011-06-07", "close": 0.46865572, "volume": 78148.0}, {"date": "2011-06-08", "close": 0.46865572, "volume": 178366.0}, {"date": "2011-06-09", "close": 0.46865572, "volume": 411987.0}, {"date": "2011-06-10", "close": 0.46865572, "volume": 236108.0}, {"date": "2011-06-14", "close": 0.47303568, "volume": 329374.0}, {"date": "2011-06-15", "close": 0.47741564, "volume": 613531.0}, {"date": "2011-06-16", "close": 0.47303568, "volume": 184509.0}, {"date": "2011-06-17", "close": 0.47303568, "volume": 463416.0}, {"date": "2011-06-20", "close": 0.47303568, "volume": 519639.0}, {"date": "2011-06-21", "close": 0.46865572, "volume": 281563.0}, {"date": "2011-06-22", "close": 0.46865572, "volume": 262225.0}, {"date": "2011-06-23", "close": 0.46865572, "volume": 634414.0}, {"date": "2011-06-24", "close": 0.46427576, "volume": 393764.0}, {"date": "2011-06-27", "close": 0.437996, "volume": 1395157.0}, {"date": "2011-06-28", "close": 0.43361604, "volume": 299067.0}, {"date": "2011-06-29", "close": 0.42485612, "volume": 248784.0}, {"date": "2011-06-30", "close": 0.42923608, "volume": 107753.0}, {"date": "2011-07-01", "close": 0.4598958, "volume": 232195.0}, {"date": "2011-07-04", "close": 0.46865572, "volume": 100391.0}, {"date": "2011-07-05", "close": 0.46427576, "volume": 576901.0}, {"date": "2011-07-06", "close": 0.44675592, "volume": 109533.0}, {"date": "2011-07-07", "close": 0.47303568, "volume": 174435.0}, {"date": "2011-07-08", "close": 0.47303568, "volume": 304003.0}, {"date": "2011-07-11", "close": 0.44675592, "volume": 78850.0}, {"date": "2011-07-12", "close": 0.44237596, "volume": 20052.0}, {"date": "2011-07-13", "close": 0.4598958, "volume": 63322.0}, {"date": "2011-07-14", "close": 0.45113588, "volume": 82578.0}, {"date": "2011-07-15", "close": 0.42923608, "volume": 510331.0}, {"date": "2011-07-18", "close": 0.437996, "volume": 204462.0}, {"date": "2011-07-19", "close": 0.42923608, "volume": 308406.0}, {"date": "2011-07-20", "close": 0.437996, "volume": 851937.0}, {"date": "2011-07-21", "close": 0.43361604, "volume": 79455.0}, {"date": "2011-07-22", "close": 0.437996, "volume": 376244.0}, {"date": "2011-07-25", "close": 0.43361604, "volume": 197374.0}, {"date": "2011-07-26", "close": 0.42923608, "volume": 541673.0}, {"date": "2011-07-27", "close": 0.42047616, "volume": 304886.0}, {"date": "2011-07-28", "close": 0.437996, "volume": 195538.0}, {"date": "2011-07-29", "close": 0.42485612, "volume": 497336.0}, {"date": "2011-08-01", "close": 0.43361604, "volume": 468230.0}, {"date": "2011-08-02", "close": 0.42485612, "volume": 154996.0}, {"date": "2011-08-03", "close": 0.42047616, "volume": 149473.0}, {"date": "2011-08-04", "close": 0.42047616, "volume": 222082.0}, {"date": "2011-08-05", "close": 0.37667656, "volume": 1306195.0}, {"date": "2011-08-08", "close": 0.3503968, "volume": 898985.0}, {"date": "2011-08-09", "close": 0.3503968, "volume": 1481563.0}, {"date": "2011-08-10", "close": 0.3503968, "volume": 365500.0}, {"date": "2011-08-11", "close": 0.33725692, "volume": 164157.0}, {"date": "2011-08-12", "close": 0.36353668, "volume": 603579.0}, {"date": "2011-08-15", "close": 0.35477676, "volume": 292452.0}, {"date": "2011-08-16", "close": 0.35915672, "volume": 1434910.0}, {"date": "2011-08-17", "close": 0.36791664, "volume": 591574.0}, {"date": "2011-08-18", "close": 0.35915672, "volume": 318117.0}, {"date": "2011-08-19", "close": 0.3503968, "volume": 208217.0}, {"date": "2011-08-22", "close": 0.3503968, "volume": 326597.0}, {"date": "2011-08-23", "close": 0.35915672, "volume": 325850.0}, {"date": "2011-08-24", "close": 0.37667656, "volume": 812591.0}, {"date": "2011-08-25", "close": 0.4160962, "volume": 2826413.0}, {"date": "2011-08-26", "close": 0.40295632, "volume": 800693.0}, {"date": "2011-08-29", "close": 0.4160962, "volume": 324816.0}, {"date": "2011-08-30", "close": 0.44675592, "volume": 1823579.0}, {"date": "2011-08-31", "close": 0.437996, "volume": 322541.0}, {"date": "2011-09-01", "close": 0.42923608, "volume": 260542.0}, {"date": "2011-09-02", "close": 0.42047616, "volume": 282770.0}, {"date": "2011-09-05", "close": 0.40733628, "volume": 138972.0}, {"date": "2011-09-06", "close": 0.40295632, "volume": 899112.0}, {"date": "2011-09-07", "close": 0.38543648, "volume": 434886.0}, {"date": "2011-09-08", "close": 0.3941964, "volume": 425514.0}, {"date": "2011-09-09", "close": 0.40295632, "volume": 271134.0}, {"date": "2011-09-12", "close": 0.38981644, "volume": 210244.0}, {"date": "2011-09-13", "close": 0.3722966, "volume": 533715.0}, {"date": "2011-09-14", "close": 0.33287696, "volume": 1153974.0}, {"date": "2011-09-15", "close": 0.35915672, "volume": 866489.0}, {"date": "2011-09-16", "close": 0.36353668, "volume": 378836.0}, {"date": "2011-09-19", "close": 0.35915672, "volume": 360058.0}, {"date": "2011-09-20", "close": 0.35915672, "volume": 218665.0}, {"date": "2011-09-21", "close": 0.34163688, "volume": 353281.0}, {"date": "2011-09-22", "close": 0.34163688, "volume": 720549.0}, {"date": "2011-09-23", "close": 0.33287696, "volume": 787197.0}, {"date": "2011-09-26", "close": 0.32411704, "volume": 251406.0}, {"date": "2011-09-27", "close": 0.328497, "volume": 492041.0}, {"date": "2011-09-28", "close": 0.33725692, "volume": 1934840.0}, {"date": "2011-09-29", "close": 0.328497, "volume": 155823.0}, {"date": "2011-09-30", "close": 0.27593748, "volume": 2221422.0}, {"date": "2011-10-03", "close": 0.25841764, "volume": 529664.0}, {"date": "2011-10-04", "close": 0.25841764, "volume": 741826.0}, {"date": "2011-10-05", "close": 0.25841764, "volume": 487184.0}, {"date": "2011-10-06", "close": 0.24527776, "volume": 625735.0}, {"date": "2011-10-07", "close": 0.23651784, "volume": 862588.0}, {"date": "2011-10-10", "close": 0.25403768, "volume": 809995.0}, {"date": "2011-10-11", "close": 0.25403768, "volume": 299010.0}, {"date": "2011-10-12", "close": 0.24527776, "volume": 130074.0}, {"date": "2011-10-13", "close": 0.24965772, "volume": 156352.0}, {"date": "2011-10-14", "close": 0.2408978, "volume": 599104.0}, {"date": "2011-10-17", "close": 0.25841764, "volume": 938825.0}, {"date": "2011-10-18", "close": 0.2627976, "volume": 527996.0}, {"date": "2011-10-19", "close": 0.27155752, "volume": 524576.0}, {"date": "2011-10-20", "close": 0.27155752, "volume": 372305.0}, {"date": "2011-10-21", "close": 0.26717756, "volume": 612574.0}, {"date": "2011-10-24", "close": 0.27155752, "volume": 265002.0}, {"date": "2011-10-25", "close": 0.27155752, "volume": 208014.0}, {"date": "2011-10-26", "close": 0.28907736, "volume": 372572.0}, {"date": "2011-10-27", "close": 0.30221724, "volume": 191245.0}, {"date": "2011-10-28", "close": 0.28907736, "volume": 325616.0}, {"date": "2011-10-31", "close": 0.29783728, "volume": 150013.0}, {"date": "2011-11-01", "close": 0.29783728, "volume": 1598.0}, {"date": "2011-11-02", "close": 0.29345732, "volume": 435449.0}, {"date": "2011-11-03", "close": 0.28031744, "volume": 164846.0}, {"date": "2011-11-04", "close": 0.30221724, "volume": 98704.0}, {"date": "2011-11-07", "close": 0.29345732, "volume": 132564.0}, {"date": "2011-11-08", "close": 0.31973708, "volume": 345130.0}, {"date": "2011-11-09", "close": 0.31535712, "volume": 1817706.0}, {"date": "2011-11-10", "close": 0.31535712, "volume": 636227.0}, {"date": "2011-11-11", "close": 0.30221724, "volume": 136235.0}, {"date": "2011-11-14", "close": 0.31097716, "volume": 891467.0}, {"date": "2011-11-15", "close": 0.29783728, "volume": 210955.0}, {"date": "2011-11-16", "close": 0.29783728, "volume": 109200.0}, {"date": "2011-11-17", "close": 0.3065972, "volume": 211362.0}, {"date": "2011-11-18", "close": 0.29345732, "volume": 106887.0}, {"date": "2011-11-21", "close": 0.2846974, "volume": 120718.0}, {"date": "2011-11-22", "close": 0.28031744, "volume": 55615.0}, {"date": "2011-11-23", "close": 0.27155752, "volume": 285893.0}, {"date": "2011-11-24", "close": 0.25403768, "volume": 262365.0}, {"date": "2011-11-25", "close": 0.2627976, "volume": 439065.0}, {"date": "2011-11-28", "close": 0.2627976, "volume": 162079.0}, {"date": "2011-11-29", "close": 0.25841764, "volume": 141058.0}, {"date": "2011-11-30", "close": 0.2627976, "volume": 3208739.0}, {"date": "2011-12-01", "close": 0.25403768, "volume": 193369.0}, {"date": "2011-12-02", "close": 0.24965772, "volume": 147512.0}, {"date": "2011-12-05", "close": 0.24965772, "volume": 165731.0}, {"date": "2011-12-06", "close": 0.24527776, "volume": 298806.0}, {"date": "2011-12-07", "close": 0.24527776, "volume": 140621.0}, {"date": "2011-12-08", "close": 0.24965772, "volume": 209412.0}, {"date": "2011-12-09", "close": 0.24527776, "volume": 355778.0}, {"date": "2011-12-12", "close": 0.24965772, "volume": 77321.0}, {"date": "2011-12-13", "close": 0.24965772, "volume": 286837.0}, {"date": "2011-12-14", "close": 0.2408978, "volume": 227813.0}, {"date": "2011-12-15", "close": 0.23213788, "volume": 261748.0}, {"date": "2011-12-16", "close": 0.23651784, "volume": 425603.0}, {"date": "2011-12-19", "close": 0.23213788, "volume": 403143.0}, {"date": "2011-12-20", "close": 0.22775792, "volume": 306951.0}, {"date": "2011-12-21", "close": 0.22775792, "volume": 179515.0}, {"date": "2011-12-22", "close": 0.22775792, "volume": 147668.0}, {"date": "2011-12-23", "close": 0.25403768, "volume": 810304.0}, {"date": "2011-12-28", "close": 0.25403768, "volume": 265328.0}, {"date": "2011-12-29", "close": 0.25403768, "volume": 24886.0}, {"date": "2011-12-30", "close": 0.2627976, "volume": 50246.0}, {"date": "2012-01-03", "close": 0.25841764, "volume": 117939.0}, {"date": "2012-01-04", "close": 0.25841764, "volume": 157375.0}, {"date": "2012-01-05", "close": 0.25403768, "volume": 38414.0}, {"date": "2012-01-06", "close": 0.25841764, "volume": 104815.0}, {"date": "2012-01-09", "close": 0.25403768, "volume": 139613.0}, {"date": "2012-01-10", "close": 0.27593748, "volume": 136445.0}, {"date": "2012-01-11", "close": 0.28031744, "volume": 125765.0}, {"date": "2012-01-12", "close": 0.27593748, "volume": 131280.0}, {"date": "2012-01-13", "close": 0.28907736, "volume": 63014.0}, {"date": "2012-01-16", "close": 0.28031744, "volume": 56548.0}, {"date": "2012-01-17", "close": 0.29345732, "volume": 152785.0}, {"date": "2012-01-18", "close": 0.29345732, "volume": 3881.0}, {"date": "2012-01-19", "close": 0.28907736, "volume": 165236.0}, {"date": "2012-01-20", "close": 0.28907736, "volume": 436819.0}, {"date": "2012-01-23", "close": 0.29345732, "volume": 34247.0}, {"date": "2012-01-24", "close": 0.27593748, "volume": 115572.0}, {"date": "2012-01-25", "close": 0.28031744, "volume": 198240.0}, {"date": "2012-01-27", "close": 0.27155752, "volume": 65397.0}, {"date": "2012-01-30", "close": 0.27155752, "volume": 288311.0}, {"date": "2012-01-31", "close": 0.27155752, "volume": 39320.0}, {"date": "2012-02-01", "close": 0.28907736, "volume": 173855.0}, {"date": "2012-02-02", "close": 0.28907736, "volume": 144907.0}, {"date": "2012-02-03", "close": 0.29345732, "volume": 141810.0}, {"date": "2012-02-06", "close": 0.29345732, "volume": 253092.0}, {"date": "2012-02-07", "close": 0.29345732, "volume": 158848.0}, {"date": "2012-02-08", "close": 0.29783728, "volume": 92478.0}, {"date": "2012-02-09", "close": 0.29345732, "volume": 71740.0}, {"date": "2012-02-10", "close": 0.3065972, "volume": 110741.0}, {"date": "2012-02-13", "close": 0.3065972, "volume": 199321.0}, {"date": "2012-02-14", "close": 0.31097716, "volume": 71918.0}, {"date": "2012-02-15", "close": 0.32411704, "volume": 390948.0}, {"date": "2012-02-16", "close": 0.32411704, "volume": 268412.0}, {"date": "2012-02-17", "close": 0.328497, "volume": 565337.0}, {"date": "2012-02-20", "close": 0.32411704, "volume": 132031.0}, {"date": "2012-02-21", "close": 0.328497, "volume": 309157.0}, {"date": "2012-02-22", "close": 0.33287696, "volume": 470821.0}, {"date": "2012-02-23", "close": 0.34601684, "volume": 1982290.0}, {"date": "2012-02-24", "close": 0.33725692, "volume": 729079.0}, {"date": "2012-02-27", "close": 0.3503968, "volume": 341238.0}, {"date": "2012-02-28", "close": 0.33725692, "volume": 268224.0}, {"date": "2012-02-29", "close": 0.35477676, "volume": 721131.0}, {"date": "2012-03-01", "close": 0.34163688, "volume": 413541.0}, {"date": "2012-03-02", "close": 0.33287696, "volume": 240862.0}, {"date": "2012-03-05", "close": 0.3503968, "volume": 384160.0}, {"date": "2012-03-06", "close": 0.33725692, "volume": 1517007.0}, {"date": "2012-03-07", "close": 0.328497, "volume": 514776.0}, {"date": "2012-03-08", "close": 0.31973708, "volume": 1819905.0}, {"date": "2012-03-09", "close": 0.31973708, "volume": 184207.0}, {"date": "2012-03-12", "close": 0.32411704, "volume": 598942.0}, {"date": "2012-03-13", "close": 0.32411704, "volume": 305854.0}, {"date": "2012-03-14", "close": 0.31973708, "volume": 189635.0}, {"date": "2012-03-15", "close": 0.32411704, "volume": 144291.0}, {"date": "2012-03-16", "close": 0.33287696, "volume": 726942.0}, {"date": "2012-03-19", "close": 0.3722966, "volume": 1791366.0}, {"date": "2012-03-20", "close": 0.38543648, "volume": 871610.0}, {"date": "2012-03-21", "close": 0.36353668, "volume": 753038.0}, {"date": "2012-03-22", "close": 0.35477676, "volume": 535875.0}, {"date": "2012-03-23", "close": 0.37667656, "volume": 237564.0}, {"date": "2012-03-26", "close": 0.36353668, "volume": 304168.0}, {"date": "2012-03-27", "close": 0.36791664, "volume": 1261703.0}, {"date": "2012-03-28", "close": 0.37667656, "volume": 297432.0}, {"date": "2012-03-29", "close": 0.36791664, "volume": 435124.0}, {"date": "2012-03-30", "close": 0.36353668, "volume": 665858.0}, {"date": "2012-04-02", "close": 0.36791664, "volume": 322332.0}, {"date": "2012-04-03", "close": 0.36353668, "volume": 256740.0}, {"date": "2012-04-04", "close": 0.35477676, "volume": 505298.0}, {"date": "2012-04-05", "close": 0.34163688, "volume": 1036508.0}, {"date": "2012-04-10", "close": 0.35477676, "volume": 598921.0}, {"date": "2012-04-11", "close": 0.34601684, "volume": 103716.0}, {"date": "2012-04-12", "close": 0.3503968, "volume": 328770.0}, {"date": "2012-04-13", "close": 0.35477676, "volume": 224221.0}, {"date": "2012-04-16", "close": 0.36353668, "volume": 932786.0}, {"date": "2012-04-17", "close": 0.36353668, "volume": 402416.0}, {"date": "2012-04-18", "close": 0.35915672, "volume": 570825.0}, {"date": "2012-04-19", "close": 0.36353668, "volume": 319714.0}, {"date": "2012-04-20", "close": 0.36353668, "volume": 372404.0}, {"date": "2012-04-23", "close": 0.35477676, "volume": 184078.0}, {"date": "2012-04-24", "close": 0.3503968, "volume": 133083.0}, {"date": "2012-04-26", "close": 0.35477676, "volume": 360820.0}, {"date": "2012-04-27", "close": 0.3503968, "volume": 272480.0}, {"date": "2012-04-30", "close": 0.3503968, "volume": 67783.0}, {"date": "2012-05-01", "close": 0.34601684, "volume": 248931.0}, {"date": "2012-05-02", "close": 0.34163688, "volume": 73613.0}, {"date": "2012-05-03", "close": 0.35477676, "volume": 290801.0}, {"date": "2012-05-04", "close": 0.35477676, "volume": 153044.0}, {"date": "2012-05-07", "close": 0.34601684, "volume": 944550.0}, {"date": "2012-05-08", "close": 0.34601684, "volume": 223606.0}, {"date": "2012-05-09", "close": 0.34163688, "volume": 760924.0}, {"date": "2012-05-10", "close": 0.34601684, "volume": 390744.0}, {"date": "2012-05-11", "close": 0.34163688, "volume": 279231.0}, {"date": "2012-05-14", "close": 0.33725692, "volume": 300980.0}, {"date": "2012-05-15", "close": 0.33287696, "volume": 411347.0}, {"date": "2012-05-16", "close": 0.31097716, "volume": 443351.0}, {"date": "2012-05-17", "close": 0.30221724, "volume": 1324921.0}, {"date": "2012-05-18", "close": 0.27593748, "volume": 779641.0}, {"date": "2012-05-21", "close": 0.28907736, "volume": 398894.0}, {"date": "2012-05-22", "close": 0.29783728, "volume": 124489.0}, {"date": "2012-05-23", "close": 0.29783728, "volume": 103664.0}, {"date": "2012-05-24", "close": 0.29783728, "volume": 74557.0}, {"date": "2012-05-25", "close": 0.29783728, "volume": 896638.0}, {"date": "2012-05-28", "close": 0.29783728, "volume": 654943.0}, {"date": "2012-05-29", "close": 0.29783728, "volume": 610165.0}, {"date": "2012-05-30", "close": 0.29783728, "volume": 1226847.0}, {"date": "2012-05-31", "close": 0.29783728, "volume": 164385.0}, {"date": "2012-06-01", "close": 0.28907736, "volume": 32875.0}, {"date": "2012-06-04", "close": 0.28031744, "volume": 128426.0}, {"date": "2012-06-05", "close": 0.27155752, "volume": 481596.0}, {"date": "2012-06-06", "close": 0.27155752, "volume": 820498.0}, {"date": "2012-06-07", "close": 0.2627976, "volume": 1549513.0}, {"date": "2012-06-08", "close": 0.26717756, "volume": 889404.0}, {"date": "2012-06-12", "close": 0.25841764, "volume": 384292.0}, {"date": "2012-06-13", "close": 0.27155752, "volume": 399814.0}, {"date": "2012-06-14", "close": 0.27155752, "volume": 163934.0}, {"date": "2012-06-15", "close": 0.28031744, "volume": 320526.0}, {"date": "2012-06-18", "close": 0.2846974, "volume": 334306.0}, {"date": "2012-06-19", "close": 0.29783728, "volume": 2174655.0}, {"date": "2012-06-20", "close": 0.30221724, "volume": 1266439.0}, {"date": "2012-06-21", "close": 0.30221724, "volume": 337469.0}, {"date": "2012-06-22", "close": 0.3065972, "volume": 623144.0}, {"date": "2012-06-25", "close": 0.31973708, "volume": 648677.0}, {"date": "2012-06-26", "close": 0.31097716, "volume": 110818.0}, {"date": "2012-06-27", "close": 0.31097716, "volume": 411880.0}, {"date": "2012-06-28", "close": 0.3065972, "volume": 65795.0}, {"date": "2012-06-29", "close": 0.3065972, "volume": 763867.0}, {"date": "2012-07-02", "close": 0.31535712, "volume": 1700734.0}, {"date": "2012-07-03", "close": 0.328497, "volume": 340818.0}, {"date": "2012-07-04", "close": 0.34163688, "volume": 1271971.0}, {"date": "2012-07-05", "close": 0.328497, "volume": 671519.0}, {"date": "2012-07-06", "close": 0.33725692, "volume": 127276.0}, {"date": "2012-07-09", "close": 0.32411704, "volume": 118385.0}, {"date": "2012-07-10", "close": 0.33725692, "volume": 1678203.0}, {"date": "2012-07-11", "close": 0.3503968, "volume": 1261674.0}, {"date": "2012-07-12", "close": 0.3503968, "volume": 1517408.0}, {"date": "2012-07-13", "close": 0.3503968, "volume": 330280.0}, {"date": "2012-07-16", "close": 0.34163688, "volume": 145257.0}, {"date": "2012-07-17", "close": 0.33725692, "volume": 75304.0}, {"date": "2012-07-18", "close": 0.33725692, "volume": 97318.0}, {"date": "2012-07-19", "close": 0.33287696, "volume": 261418.0}, {"date": "2012-07-20", "close": 0.34601684, "volume": 114344.0}, {"date": "2012-07-23", "close": 0.33725692, "volume": 153361.0}, {"date": "2012-07-24", "close": 0.33287696, "volume": 148346.0}, {"date": "2012-07-25", "close": 0.33287696, "volume": 869445.0}, {"date": "2012-07-26", "close": 0.32411704, "volume": 22101.0}, {"date": "2012-07-27", "close": 0.33287696, "volume": 156355.0}, {"date": "2012-07-30", "close": 0.33725692, "volume": 267742.0}, {"date": "2012-07-31", "close": 0.34601684, "volume": 333008.0}, {"date": "2012-08-01", "close": 0.34163688, "volume": 82443.0}, {"date": "2012-08-02", "close": 0.33725692, "volume": 137929.0}, {"date": "2012-08-03", "close": 0.33287696, "volume": 74294.0}, {"date": "2012-08-06", "close": 0.33287696, "volume": 754019.0}, {"date": "2012-08-07", "close": 0.33725692, "volume": 459545.0}, {"date": "2012-08-08", "close": 0.33287696, "volume": 475347.0}, {"date": "2012-08-09", "close": 0.34163688, "volume": 971174.0}, {"date": "2012-08-10", "close": 0.3722966, "volume": 1064610.0}, {"date": "2012-08-13", "close": 0.36791664, "volume": 750072.0}, {"date": "2012-08-14", "close": 0.35477676, "volume": 312340.0}, {"date": "2012-08-15", "close": 0.36353668, "volume": 69878.0}, {"date": "2012-08-16", "close": 0.3722966, "volume": 1477520.0}, {"date": "2012-08-17", "close": 0.38543648, "volume": 366410.0}, {"date": "2012-08-20", "close": 0.37667656, "volume": 518063.0}, {"date": "2012-08-21", "close": 0.37667656, "volume": 692303.0}, {"date": "2012-08-22", "close": 0.37667656, "volume": 513828.0}, {"date": "2012-08-23", "close": 0.37667656, "volume": 503355.0}, {"date": "2012-08-24", "close": 0.35477676, "volume": 782126.0}, {"date": "2012-08-27", "close": 0.36791664, "volume": 224443.0}, {"date": "2012-08-28", "close": 0.35915672, "volume": 171758.0}, {"date": "2012-08-29", "close": 0.35477676, "volume": 85671.0}, {"date": "2012-08-30", "close": 0.35915672, "volume": 211438.0}, {"date": "2012-08-31", "close": 0.3722966, "volume": 287675.0}, {"date": "2012-09-03", "close": 0.36353668, "volume": 446894.0}, {"date": "2012-09-04", "close": 0.36791664, "volume": 209198.0}, {"date": "2012-09-05", "close": 0.36791664, "volume": 189491.0}, {"date": "2012-09-06", "close": 0.3722966, "volume": 567509.0}, {"date": "2012-09-07", "close": 0.36353668, "volume": 388817.0}, {"date": "2012-09-10", "close": 0.36353668, "volume": 105635.0}, {"date": "2012-09-11", "close": 0.3503968, "volume": 108434.0}, {"date": "2012-09-12", "close": 0.3503968, "volume": 318194.0}, {"date": "2012-09-13", "close": 0.35915672, "volume": 263114.0}, {"date": "2012-09-14", "close": 0.35915672, "volume": 151284.0}, {"date": "2012-09-17", "close": 0.35477676, "volume": 29104.0}, {"date": "2012-09-18", "close": 0.3503968, "volume": 350800.0}, {"date": "2012-09-19", "close": 0.3503968, "volume": 1229878.0}, {"date": "2012-09-20", "close": 0.35477676, "volume": 264636.0}, {"date": "2012-09-21", "close": 0.3503968, "volume": 179294.0}, {"date": "2012-09-24", "close": 0.33287696, "volume": 698818.0}, {"date": "2012-09-25", "close": 0.328497, "volume": 974590.0}, {"date": "2012-09-26", "close": 0.33287696, "volume": 225760.0}, {"date": "2012-09-27", "close": 0.33287696, "volume": 654197.0}, {"date": "2012-09-28", "close": 0.33287696, "volume": 128478.0}, {"date": "2012-10-01", "close": 0.33725692, "volume": 192541.0}, {"date": "2012-10-02", "close": 0.33725692, "volume": 158166.0}, {"date": "2012-10-03", "close": 0.33725692, "volume": 272774.0}, {"date": "2012-10-04", "close": 0.33725692, "volume": 90075.0}, {"date": "2012-10-05", "close": 0.33725692, "volume": 220803.0}, {"date": "2012-10-08", "close": 0.33725692, "volume": 236429.0}, {"date": "2012-10-09", "close": 0.34601684, "volume": 345672.0}, {"date": "2012-10-10", "close": 0.34601684, "volume": 126723.0}, {"date": "2012-10-11", "close": 0.34601684, "volume": 229459.0}, {"date": "2012-10-12", "close": 0.34601684, "volume": 416670.0}, {"date": "2012-10-15", "close": 0.3503968, "volume": 570781.0}, {"date": "2012-10-16", "close": 0.34163688, "volume": 250807.0}, {"date": "2012-10-17", "close": 0.34601684, "volume": 206127.0}, {"date": "2012-10-18", "close": 0.3503968, "volume": 297564.0}, {"date": "2012-10-19", "close": 0.34601684, "volume": 169499.0}, {"date": "2012-10-22", "close": 0.3503968, "volume": 24905.0}, {"date": "2012-10-23", "close": 0.34601684, "volume": 369435.0}, {"date": "2012-10-24", "close": 0.34601684, "volume": 338624.0}, {"date": "2012-10-25", "close": 0.33725692, "volume": 160922.0}, {"date": "2012-10-26", "close": 0.34601684, "volume": 230487.0}, {"date": "2012-10-29", "close": 0.33287696, "volume": 11416.0}, {"date": "2012-10-30", "close": 0.33287696, "volume": 107318.0}, {"date": "2012-10-31", "close": 0.33725692, "volume": 76756.0}, {"date": "2012-11-01", "close": 0.3503968, "volume": 221858.0}, {"date": "2012-11-02", "close": 0.34601684, "volume": 52938.0}, {"date": "2012-11-05", "close": 0.34163688, "volume": 52047.0}, {"date": "2012-11-06", "close": 0.33725692, "volume": 44339.0}, {"date": "2012-11-07", "close": 0.34163688, "volume": 325971.0}, {"date": "2012-11-08", "close": 0.33287696, "volume": 386767.0}, {"date": "2012-11-09", "close": 0.33287696, "volume": 697002.0}, {"date": "2012-11-12", "close": 0.33287696, "volume": 412914.0}, {"date": "2012-11-13", "close": 0.31973708, "volume": 63559.0}, {"date": "2012-11-14", "close": 0.31535712, "volume": 82452.0}, {"date": "2012-11-15", "close": 0.3065972, "volume": 362414.0}, {"date": "2012-11-16", "close": 0.3065972, "volume": 177576.0}, {"date": "2012-11-19", "close": 0.29783728, "volume": 204264.0}, {"date": "2012-11-20", "close": 0.29345732, "volume": 211524.0}, {"date": "2012-11-21", "close": 0.29783728, "volume": 201375.0}, {"date": "2012-11-22", "close": 0.30221724, "volume": 9133.0}, {"date": "2012-11-23", "close": 0.30221724, "volume": 72173.0}, {"date": "2012-11-26", "close": 0.29783728, "volume": 33581.0}, {"date": "2012-11-27", "close": 0.29345732, "volume": 59183.0}, {"date": "2012-11-28", "close": 0.29345732, "volume": 65213.0}, {"date": "2012-11-29", "close": 0.29783728, "volume": 1385820.0}, {"date": "2012-11-30", "close": 0.29783728, "volume": 67292.0}, {"date": "2012-12-03", "close": 0.33725692, "volume": 1616571.0}, {"date": "2012-12-04", "close": 0.32411704, "volume": 365285.0}, {"date": "2012-12-05", "close": 0.328497, "volume": 137392.0}, {"date": "2012-12-06", "close": 0.32411704, "volume": 263924.0}, {"date": "2012-12-07", "close": 0.328497, "volume": 613197.0}, {"date": "2012-12-10", "close": 0.328497, "volume": 488104.0}, {"date": "2012-12-11", "close": 0.32411704, "volume": 338749.0}, {"date": "2012-12-12", "close": 0.32411704, "volume": 111952.0}, {"date": "2012-12-13", "close": 0.32411704, "volume": 129796.0}, {"date": "2012-12-14", "close": 0.32411704, "volume": 236098.0}, {"date": "2012-12-17", "close": 0.31973708, "volume": 40652.0}, {"date": "2012-12-18", "close": 0.328497, "volume": 156295.0}, {"date": "2012-12-19", "close": 0.32411704, "volume": 354455.0}, {"date": "2012-12-20", "close": 0.32411704, "volume": 155977.0}, {"date": "2012-12-21", "close": 0.31535712, "volume": 609861.0}, {"date": "2012-12-27", "close": 0.32411704, "volume": 15410.0}, {"date": "2012-12-28", "close": 0.31535712, "volume": 142654.0}, {"date": "2012-12-31", "close": 0.31535712, "volume": 29121.0}, {"date": "2013-01-02", "close": 0.31097716, "volume": 478225.0}, {"date": "2013-01-03", "close": 0.31097716, "volume": 78571.0}, {"date": "2013-01-04", "close": 0.32411704, "volume": 57078.0}, {"date": "2013-01-07", "close": 0.33287696, "volume": 759950.0}, {"date": "2013-01-08", "close": 0.328497, "volume": 102883.0}, {"date": "2013-01-09", "close": 0.32411704, "volume": 9133.0}, {"date": "2013-01-10", "close": 0.33287696, "volume": 86153.0}, {"date": "2013-01-11", "close": 0.33287696, "volume": 195710.0}, {"date": "2013-01-14", "close": 0.33287696, "volume": 301594.0}, {"date": "2013-01-15", "close": 0.33725692, "volume": 224267.0}, {"date": "2013-01-16", "close": 0.33725692, "volume": 75657.0}, {"date": "2013-01-17", "close": 0.33725692, "volume": 152190.0}, {"date": "2013-01-18", "close": 0.33725692, "volume": 103753.0}, {"date": "2013-01-21", "close": 0.33287696, "volume": 318520.0}, {"date": "2013-01-22", "close": 0.34163688, "volume": 777042.0}, {"date": "2013-01-23", "close": 0.34601684, "volume": 523197.0}, {"date": "2013-01-24", "close": 0.36353668, "volume": 774377.0}, {"date": "2013-01-25", "close": 0.37667656, "volume": 1117533.0}, {"date": "2013-01-29", "close": 0.3941964, "volume": 1198203.0}, {"date": "2013-01-30", "close": 0.38543648, "volume": 643428.0}, {"date": "2013-01-31", "close": 0.38543648, "volume": 1686714.0}, {"date": "2013-02-01", "close": 0.38543648, "volume": 254085.0}, {"date": "2013-02-04", "close": 0.37667656, "volume": 230055.0}, {"date": "2013-02-05", "close": 0.37667656, "volume": 169545.0}, {"date": "2013-02-06", "close": 0.38105652, "volume": 96874.0}, {"date": "2013-02-07", "close": 0.38543648, "volume": 165890.0}, {"date": "2013-02-08", "close": 0.378428544, "volume": 145597.0}, {"date": "2013-02-11", "close": 0.38543648, "volume": 389732.0}, {"date": "2013-02-12", "close": 0.38543648, "volume": 525042.0}, {"date": "2013-02-13", "close": 0.36791664, "volume": 2421602.0}, {"date": "2013-02-14", "close": 0.3503968, "volume": 1026926.0}, {"date": "2013-02-15", "close": 0.3503968, "volume": 778826.0}, {"date": "2013-02-18", "close": 0.35915672, "volume": 493573.0}, {"date": "2013-02-19", "close": 0.3503968, "volume": 164975.0}, {"date": "2013-02-20", "close": 0.35915672, "volume": 857643.0}, {"date": "2013-02-21", "close": 0.35477676, "volume": 555810.0}, {"date": "2013-02-22", "close": 0.35915672, "volume": 2924991.0}, {"date": "2013-02-25", "close": 0.35915672, "volume": 319067.0}, {"date": "2013-02-26", "close": 0.36791664, "volume": 267795.0}, {"date": "2013-02-27", "close": 0.35915672, "volume": 352948.0}, {"date": "2013-02-28", "close": 0.37667656, "volume": 687378.0}, {"date": "2013-03-01", "close": 0.37667656, "volume": 963513.0}, {"date": "2013-03-04", "close": 0.3722966, "volume": 288385.0}, {"date": "2013-03-05", "close": 0.36791664, "volume": 357197.0}, {"date": "2013-03-06", "close": 0.38105652, "volume": 898512.0}, {"date": "2013-03-07", "close": 0.38105652, "volume": 167749.0}, {"date": "2013-03-08", "close": 0.33725692, "volume": 2533675.0}, {"date": "2013-03-11", "close": 0.33725692, "volume": 338451.0}, {"date": "2013-03-12", "close": 0.34601684, "volume": 93905.0}, {"date": "2013-03-13", "close": 0.34163688, "volume": 238321.0}, {"date": "2013-03-14", "close": 0.34163688, "volume": 434945.0}, {"date": "2013-03-15", "close": 0.33287696, "volume": 1079834.0}, {"date": "2013-03-20", "close": 0.20147816, "volume": 10176726.0}, {"date": "2013-03-21", "close": 0.18395832, "volume": 10317591.0}, {"date": "2013-03-22", "close": 0.20585812, "volume": 11049576.0}, {"date": "2013-03-25", "close": 0.21461804, "volume": 3985484.0}, {"date": "2013-03-26", "close": 0.218998, "volume": 1904891.0}, {"date": "2013-03-27", "close": 0.21461804, "volume": 1670408.0}, {"date": "2013-03-28", "close": 0.21023808, "volume": 1517994.0}, {"date": "2013-04-02", "close": 0.21023808, "volume": 1228369.0}, {"date": "2013-04-03", "close": 0.21023808, "volume": 1178016.0}, {"date": "2013-04-04", "close": 0.19271824, "volume": 6933312.0}, {"date": "2013-04-05", "close": 0.1970982, "volume": 97033.0}, {"date": "2013-04-08", "close": 0.1970982, "volume": 641778.0}, {"date": "2013-04-09", "close": 0.1970982, "volume": 812762.0}, {"date": "2013-04-10", "close": 0.21023808, "volume": 2332872.0}, {"date": "2013-04-11", "close": 0.21023808, "volume": 938534.0}, {"date": "2013-04-12", "close": 0.21023808, "volume": 284249.0}, {"date": "2013-04-15", "close": 0.21023808, "volume": 386844.0}, {"date": "2013-04-16", "close": 0.20147816, "volume": 654366.0}, {"date": "2013-04-17", "close": 0.1970982, "volume": 399998.0}, {"date": "2013-04-18", "close": 0.1970982, "volume": 865233.0}, {"date": "2013-04-19", "close": 0.1970982, "volume": 841588.0}, {"date": "2013-04-22", "close": 0.18395832, "volume": 1505118.0}, {"date": "2013-04-23", "close": 0.19271824, "volume": 242493.0}, {"date": "2013-04-24", "close": 0.1970982, "volume": 437267.0}, {"date": "2013-04-26", "close": 0.1970982, "volume": 130666.0}, {"date": "2013-04-29", "close": 0.1970982, "volume": 41306.0}, {"date": "2013-04-30", "close": 0.1970982, "volume": 535802.0}, {"date": "2013-05-01", "close": 0.20585812, "volume": 403603.0}, {"date": "2013-05-02", "close": 0.20147816, "volume": 197719.0}, {"date": "2013-05-03", "close": 0.20147816, "volume": 170546.0}, {"date": "2013-05-06", "close": 0.20147816, "volume": 276069.0}, {"date": "2013-05-07", "close": 0.1970982, "volume": 149403.0}, {"date": "2013-05-08", "close": 0.19271824, "volume": 152306.0}, {"date": "2013-05-09", "close": 0.18395832, "volume": 1141639.0}, {"date": "2013-05-10", "close": 0.18833828, "volume": 616507.0}, {"date": "2013-05-13", "close": 0.19271824, "volume": 393650.0}, {"date": "2013-05-14", "close": 0.18833828, "volume": 185254.0}, {"date": "2013-05-15", "close": 0.1970982, "volume": 911669.0}, {"date": "2013-05-16", "close": 0.19271824, "volume": 511078.0}, {"date": "2013-05-17", "close": 0.19271824, "volume": 471426.0}, {"date": "2013-05-20", "close": 0.19271824, "volume": 248810.0}, {"date": "2013-05-21", "close": 0.1970982, "volume": 323401.0}, {"date": "2013-05-22", "close": 0.19271824, "volume": 94154.0}, {"date": "2013-05-23", "close": 0.14453868, "volume": 6136830.0}, {"date": "2013-05-24", "close": 0.1313988, "volume": 3118446.0}, {"date": "2013-05-27", "close": 0.1313988, "volume": 1261677.0}, {"date": "2013-05-28", "close": 0.1313988, "volume": 510964.0}, {"date": "2013-05-29", "close": 0.1313988, "volume": 482549.0}, {"date": "2013-05-30", "close": 0.1313988, "volume": 1346072.0}, {"date": "2013-05-31", "close": 0.1313988, "volume": 487543.0}, {"date": "2013-06-03", "close": 0.12701884, "volume": 560843.0}, {"date": "2013-06-04", "close": 0.1313988, "volume": 957352.0}, {"date": "2013-06-05", "close": 0.11825892, "volume": 258201.0}, {"date": "2013-06-06", "close": 0.11825892, "volume": 432306.0}, {"date": "2013-06-07", "close": 0.12263888, "volume": 1011389.0}, {"date": "2013-08-06", "close": 0.10511904, "volume": 10042457.0}, {"date": "2013-08-07", "close": 0.12263888, "volume": 2900844.0}, {"date": "2013-08-08", "close": 0.11825892, "volume": 913395.0}, {"date": "2013-08-09", "close": 0.12263888, "volume": 492907.0}, {"date": "2013-08-12", "close": 0.14891864, "volume": 1601334.0}, {"date": "2013-08-13", "close": 0.14453868, "volume": 1205844.0}, {"date": "2013-08-14", "close": 0.14453868, "volume": 702377.0}, {"date": "2013-08-15", "close": 0.13577876, "volume": 1146513.0}, {"date": "2013-08-16", "close": 0.14453868, "volume": 196494.0}, {"date": "2013-08-19", "close": 0.14453868, "volume": 118523.0}, {"date": "2013-08-20", "close": 0.14453868, "volume": 34612.0}, {"date": "2013-08-21", "close": 0.13577876, "volume": 465082.0}, {"date": "2013-08-22", "close": 0.12263888, "volume": 587517.0}, {"date": "2013-08-23", "close": 0.13577876, "volume": 610132.0}, {"date": "2013-08-26", "close": 0.12701884, "volume": 94139.0}, {"date": "2013-08-27", "close": 0.11825892, "volume": 126371.0}, {"date": "2013-08-28", "close": 0.109499, "volume": 496938.0}, {"date": "2013-08-29", "close": 0.11387896, "volume": 360862.0}, {"date": "2013-08-30", "close": 0.109499, "volume": 474108.0}, {"date": "2013-09-02", "close": 0.109499, "volume": 610266.0}, {"date": "2013-09-03", "close": 0.11387896, "volume": 929829.0}, {"date": "2013-09-05", "close": 0.1313988, "volume": 1394122.0}, {"date": "2013-09-06", "close": 0.1313988, "volume": 640119.0}, {"date": "2013-09-09", "close": 0.14453868, "volume": 1067582.0}, {"date": "2013-09-10", "close": 0.14891864, "volume": 368556.0}, {"date": "2013-09-11", "close": 0.1532986, "volume": 1735830.0}, {"date": "2013-09-12", "close": 0.14891864, "volume": 489114.0}, {"date": "2013-09-13", "close": 0.16205852, "volume": 1851509.0}, {"date": "2013-09-16", "close": 0.16205852, "volume": 992487.0}, {"date": "2013-09-17", "close": 0.14891864, "volume": 843182.0}, {"date": "2013-09-18", "close": 0.14891864, "volume": 135732.0}, {"date": "2013-09-19", "close": 0.15767856, "volume": 1040431.0}, {"date": "2013-09-20", "close": 0.16205852, "volume": 85389.0}, {"date": "2013-09-23", "close": 0.1532986, "volume": 518497.0}, {"date": "2013-09-24", "close": 0.1532986, "volume": 520504.0}, {"date": "2013-09-25", "close": 0.14891864, "volume": 37610.0}, {"date": "2013-09-26", "close": 0.1532986, "volume": 713656.0}, {"date": "2013-09-27", "close": 0.14891864, "volume": 1149231.0}, {"date": "2013-09-30", "close": 0.14891864, "volume": 97147.0}, {"date": "2013-10-01", "close": 0.15767856, "volume": 306748.0}, {"date": "2013-10-02", "close": 0.1532986, "volume": 18265.0}, {"date": "2013-10-03", "close": 0.14891864, "volume": 93330.0}, {"date": "2013-10-04", "close": 0.14891864, "volume": 425518.0}, {"date": "2013-10-07", "close": 0.14453868, "volume": 373935.0}, {"date": "2013-10-08", "close": 0.14891864, "volume": 277420.0}, {"date": "2013-10-09", "close": 0.14891864, "volume": 158991.0}, {"date": "2013-10-10", "close": 0.14891864, "volume": 132972.0}, {"date": "2013-10-11", "close": 0.14891864, "volume": 271138.0}, {"date": "2013-10-14", "close": 0.1532986, "volume": 336688.0}, {"date": "2013-10-15", "close": 0.15767856, "volume": 551523.0}, {"date": "2013-10-16", "close": 0.1751984, "volume": 1074017.0}, {"date": "2013-10-17", "close": 0.1751984, "volume": 4922625.0}, {"date": "2013-10-18", "close": 0.1751984, "volume": 870476.0}, {"date": "2013-10-21", "close": 0.16205852, "volume": 60007.0}, {"date": "2013-10-22", "close": 0.1751984, "volume": 14139557.0}, {"date": "2013-10-23", "close": 0.20147816, "volume": 1070948.0}, {"date": "2013-10-24", "close": 0.19271824, "volume": 256764.0}, {"date": "2013-10-25", "close": 0.18833828, "volume": 464755.0}, {"date": "2013-10-28", "close": 0.20585812, "volume": 904843.0}, {"date": "2013-10-29", "close": 0.20147816, "volume": 652513.0}, {"date": "2013-10-30", "close": 0.20147816, "volume": 294261.0}, {"date": "2013-10-31", "close": 0.20147816, "volume": 22831.0}, {"date": "2013-11-01", "close": 0.18833828, "volume": 167438.0}, {"date": "2013-11-04", "close": 0.18833828, "volume": 76557.0}, {"date": "2013-11-05", "close": 0.18833828, "volume": 153468.0}, {"date": "2013-11-06", "close": 0.17081844, "volume": 140225.0}, {"date": "2013-11-07", "close": 0.16643848, "volume": 281103.0}, {"date": "2013-11-08", "close": 0.16643848, "volume": 136867.0}, {"date": "2013-11-11", "close": 0.16643848, "volume": 732208.0}, {"date": "2013-11-12", "close": 0.17081844, "volume": 48516.0}, {"date": "2013-11-13", "close": 0.17081844, "volume": 14840.0}, {"date": "2013-11-14", "close": 0.15767856, "volume": 282605.0}, {"date": "2013-11-15", "close": 0.15767856, "volume": 167422.0}, {"date": "2013-11-18", "close": 0.16643848, "volume": 149671.0}, {"date": "2013-11-19", "close": 0.16205852, "volume": 63135.0}, {"date": "2013-11-20", "close": 0.15767856, "volume": 359229.0}, {"date": "2013-11-21", "close": 0.1751984, "volume": 156143.0}, {"date": "2013-11-22", "close": 0.18395832, "volume": 737380.0}, {"date": "2013-11-25", "close": 0.18833828, "volume": 310561.0}, {"date": "2013-11-26", "close": 0.18395832, "volume": 204559.0}, {"date": "2013-11-27", "close": 0.1970982, "volume": 1760749.0}, {"date": "2013-11-28", "close": 0.19271824, "volume": 766227.0}, {"date": "2013-11-29", "close": 0.18833828, "volume": 185914.0}, {"date": "2013-12-02", "close": 0.1751984, "volume": 793190.0}, {"date": "2013-12-03", "close": 0.18395832, "volume": 313012.0}, {"date": "2013-12-04", "close": 0.18395832, "volume": 22364.0}, {"date": "2013-12-05", "close": 0.17957836, "volume": 887257.0}, {"date": "2013-12-06", "close": 0.1751984, "volume": 530475.0}, {"date": "2013-12-09", "close": 0.18395832, "volume": 379683.0}, {"date": "2013-12-10", "close": 0.1751984, "volume": 93037.0}, {"date": "2013-12-11", "close": 0.1751984, "volume": 162707.0}, {"date": "2013-12-12", "close": 0.1751984, "volume": 789466.0}, {"date": "2013-12-13", "close": 0.1751984, "volume": 59706.0}, {"date": "2013-12-16", "close": 0.17081844, "volume": 156049.0}, {"date": "2013-12-17", "close": 0.17081844, "volume": 75914.0}, {"date": "2013-12-18", "close": 0.1751984, "volume": 306819.0}, {"date": "2013-12-19", "close": 0.17081844, "volume": 36530.0}, {"date": "2013-12-20", "close": 0.16205852, "volume": 119864.0}, {"date": "2013-12-23", "close": 0.16643848, "volume": 72632.0}, {"date": "2013-12-24", "close": 0.16643848, "volume": 9642.0}, {"date": "2013-12-27", "close": 0.17081844, "volume": 145071.0}, {"date": "2013-12-30", "close": 0.16643848, "volume": 1102378.0}, {"date": "2013-12-31", "close": 0.16205852, "volume": 54626.0}, {"date": "2014-01-02", "close": 0.16643848, "volume": 98137.0}, {"date": "2014-01-03", "close": 0.16643848, "volume": 218575.0}, {"date": "2014-01-06", "close": 0.17081844, "volume": 526610.0}, {"date": "2014-01-07", "close": 0.16643848, "volume": 91792.0}, {"date": "2014-01-08", "close": 0.1751984, "volume": 79351.0}, {"date": "2014-01-09", "close": 0.1751984, "volume": 269779.0}, {"date": "2014-01-10", "close": 0.1751984, "volume": 572061.0}, {"date": "2014-01-13", "close": 0.1751984, "volume": 74202.0}, {"date": "2014-01-14", "close": 0.17081844, "volume": 141655.0}, {"date": "2014-01-15", "close": 0.1751984, "volume": 22831.0}, {"date": "2014-01-16", "close": 0.17957836, "volume": 176357.0}, {"date": "2014-01-17", "close": 0.17957836, "volume": 618558.0}, {"date": "2014-01-20", "close": 0.17081844, "volume": 219921.0}, {"date": "2014-01-21", "close": 0.16643848, "volume": 773880.0}, {"date": "2014-01-22", "close": 0.16643848, "volume": 582269.0}, {"date": "2014-01-24", "close": 0.20585812, "volume": 9632472.0}, {"date": "2014-01-28", "close": 0.20585812, "volume": 951896.0}, {"date": "2014-01-29", "close": 0.21461804, "volume": 1526238.0}, {"date": "2014-01-30", "close": 0.21023808, "volume": 806790.0}, {"date": "2014-01-31", "close": 0.218998, "volume": 839268.0}, {"date": "2014-02-03", "close": 0.20585812, "volume": 396928.0}, {"date": "2014-02-04", "close": 0.21023808, "volume": 608743.0}, {"date": "2014-02-05", "close": 0.20585812, "volume": 191538.0}, {"date": "2014-02-06", "close": 0.218998, "volume": 597789.0}, {"date": "2014-02-07", "close": 0.218998, "volume": 247926.0}, {"date": "2014-02-10", "close": 0.21023808, "volume": 846279.0}, {"date": "2014-02-11", "close": 0.20585812, "volume": 265400.0}, {"date": "2014-02-12", "close": 0.218998, "volume": 227171.0}, {"date": "2014-02-13", "close": 0.21461804, "volume": 370821.0}, {"date": "2014-02-14", "close": 0.21023808, "volume": 209600.0}, {"date": "2014-02-17", "close": 0.21023808, "volume": 86316.0}, {"date": "2014-02-18", "close": 0.20585812, "volume": 159515.0}, {"date": "2014-02-19", "close": 0.21461804, "volume": 312319.0}, {"date": "2014-02-20", "close": 0.21023808, "volume": 144522.0}, {"date": "2014-02-21", "close": 0.21023808, "volume": 186748.0}, {"date": "2014-02-24", "close": 0.21023808, "volume": 363761.0}, {"date": "2014-02-25", "close": 0.21461804, "volume": 682084.0}, {"date": "2014-02-26", "close": 0.218998, "volume": 292152.0}, {"date": "2014-02-27", "close": 0.22337796, "volume": 484409.0}, {"date": "2014-02-28", "close": 0.218998, "volume": 522886.0}, {"date": "2014-03-03", "close": 0.21023808, "volume": 204409.0}, {"date": "2014-03-04", "close": 0.21023808, "volume": 11416.0}, {"date": "2014-03-05", "close": 0.21461804, "volume": 200430.0}, {"date": "2014-03-06", "close": 0.21461804, "volume": 16362.0}, {"date": "2014-03-07", "close": 0.218998, "volume": 372150.0}, {"date": "2014-03-10", "close": 0.21023808, "volume": 780987.0}, {"date": "2014-03-11", "close": 0.20585812, "volume": 157411.0}, {"date": "2014-03-12", "close": 0.20147816, "volume": 240289.0}, {"date": "2014-03-13", "close": 0.20585812, "volume": 410904.0}, {"date": "2014-03-14", "close": 0.20147816, "volume": 97290.0}, {"date": "2014-03-17", "close": 0.20147816, "volume": 734283.0}, {"date": "2014-03-18", "close": 0.20147816, "volume": 76114.0}, {"date": "2014-03-19", "close": 0.21023808, "volume": 482374.0}, {"date": "2014-03-20", "close": 0.21023808, "volume": 80024.0}, {"date": "2014-03-21", "close": 0.218998, "volume": 539959.0}, {"date": "2014-03-24", "close": 0.21461804, "volume": 112501.0}, {"date": "2014-03-25", "close": 0.22775792, "volume": 214099.0}, {"date": "2014-03-26", "close": 0.22337796, "volume": 310706.0}, {"date": "2014-03-27", "close": 0.22019064, "volume": 155806.0}, {"date": "2014-03-28", "close": 0.21101603, "volume": 138970.0}, {"date": "2014-03-31", "close": 0.21101603, "volume": 113485.0}, {"date": "2014-04-01", "close": 0.20184142, "volume": 631844.0}, {"date": "2014-04-02", "close": 0.21101603, "volume": 104201.0}, {"date": "2014-04-03", "close": 0.206428725, "volume": 214811.0}, {"date": "2014-04-04", "close": 0.206428725, "volume": 794269.0}, {"date": "2014-04-07", "close": 0.206428725, "volume": 32699.0}, {"date": "2014-04-08", "close": 0.206428725, "volume": 567569.0}, {"date": "2014-04-09", "close": 0.206428725, "volume": 285073.0}, {"date": "2014-04-10", "close": 0.20184142, "volume": 299366.0}, {"date": "2014-04-11", "close": 0.20184142, "volume": 121211.0}, {"date": "2014-04-14", "close": 0.19266681, "volume": 874942.0}, {"date": "2014-04-15", "close": 0.197254115, "volume": 477256.0}, {"date": "2014-04-16", "close": 0.19266681, "volume": 156823.0}, {"date": "2014-04-17", "close": 0.197254115, "volume": 273472.0}, {"date": "2014-04-22", "close": 0.19266681, "volume": 130108.0}, {"date": "2014-04-23", "close": 0.197254115, "volume": 232419.0}, {"date": "2014-04-24", "close": 0.20184142, "volume": 171958.0}, {"date": "2014-04-28", "close": 0.197254115, "volume": 104310.0}, {"date": "2014-04-29", "close": 0.19266681, "volume": 153107.0}, {"date": "2014-04-30", "close": 0.188079505, "volume": 15624.0}, {"date": "2014-05-01", "close": 0.1834922, "volume": 1181428.0}, {"date": "2014-05-02", "close": 0.1834922, "volume": 265313.0}, {"date": "2014-05-05", "close": 0.188079505, "volume": 145316.0}, {"date": "2014-05-06", "close": 0.19266681, "volume": 81745.0}, {"date": "2014-05-07", "close": 0.19266681, "volume": 11935.0}, {"date": "2014-05-08", "close": 0.19266681, "volume": 9156.0}, {"date": "2014-05-09", "close": 0.188079505, "volume": 50401.0}, {"date": "2014-05-12", "close": 0.188079505, "volume": 253325.0}, {"date": "2014-05-13", "close": 0.1834922, "volume": 397992.0}, {"date": "2014-05-14", "close": 0.1834922, "volume": 303821.0}, {"date": "2014-05-15", "close": 0.1834922, "volume": 113488.0}, {"date": "2014-05-16", "close": 0.178904895, "volume": 372216.0}, {"date": "2014-05-19", "close": 0.188079505, "volume": 386383.0}, {"date": "2014-05-20", "close": 0.188079505, "volume": 179298.0}, {"date": "2014-05-21", "close": 0.19266681, "volume": 334407.0}, {"date": "2014-05-22", "close": 0.19266681, "volume": 27249.0}, {"date": "2014-05-23", "close": 0.19266681, "volume": 65096.0}, {"date": "2014-05-26", "close": 0.17431759, "volume": 577220.0}, {"date": "2014-05-27", "close": 0.17431759, "volume": 1155514.0}, {"date": "2014-05-28", "close": 0.1834922, "volume": 282269.0}, {"date": "2014-05-29", "close": 0.178904895, "volume": 16991.0}, {"date": "2014-05-30", "close": 0.17431759, "volume": 345858.0}, {"date": "2014-06-02", "close": 0.16514298, "volume": 1070601.0}, {"date": "2014-06-03", "close": 0.16514298, "volume": 53517.0}, {"date": "2014-06-04", "close": 0.160555675, "volume": 406484.0}, {"date": "2014-06-05", "close": 0.15596837, "volume": 760651.0}, {"date": "2014-06-06", "close": 0.151381065, "volume": 112203.0}, {"date": "2014-06-10", "close": 0.15596837, "volume": 232873.0}, {"date": "2014-06-11", "close": 0.14679376, "volume": 674517.0}, {"date": "2014-06-12", "close": 0.169730285, "volume": 460495.0}, {"date": "2014-06-13", "close": 0.16514298, "volume": 516532.0}, {"date": "2014-06-16", "close": 0.169730285, "volume": 70848.0}, {"date": "2014-06-17", "close": 0.16514298, "volume": 336799.0}, {"date": "2014-06-18", "close": 0.16514298, "volume": 163621.0}, {"date": "2014-06-19", "close": 0.169730285, "volume": 263850.0}, {"date": "2014-06-20", "close": 0.16514298, "volume": 297234.0}, {"date": "2014-06-23", "close": 0.17431759, "volume": 222632.0}, {"date": "2014-06-24", "close": 0.17431759, "volume": 76951.0}, {"date": "2014-06-25", "close": 0.169730285, "volume": 76966.0}, {"date": "2014-06-26", "close": 0.17431759, "volume": 671553.0}, {"date": "2014-06-27", "close": 0.169730285, "volume": 96850.0}, {"date": "2014-06-30", "close": 0.169730285, "volume": 407106.0}, {"date": "2014-07-01", "close": 0.178904895, "volume": 411530.0}, {"date": "2014-07-02", "close": 0.17431759, "volume": 557055.0}, {"date": "2014-07-03", "close": 0.1834922, "volume": 333573.0}, {"date": "2014-07-04", "close": 0.188079505, "volume": 144510.0}, {"date": "2014-07-07", "close": 0.188079505, "volume": 98266.0}, {"date": "2014-07-08", "close": 0.188079505, "volume": 17708.0}, {"date": "2014-07-09", "close": 0.189914427, "volume": 171124.0}, {"date": "2014-07-10", "close": 0.188079505, "volume": 118607.0}, {"date": "2014-07-11", "close": 0.1834922, "volume": 149663.0}, {"date": "2014-07-14", "close": 0.1834922, "volume": 309550.0}, {"date": "2014-07-15", "close": 0.1834922, "volume": 341624.0}, {"date": "2014-07-16", "close": 0.188079505, "volume": 152636.0}, {"date": "2014-07-17", "close": 0.1834922, "volume": 135994.0}, {"date": "2014-07-18", "close": 0.1834922, "volume": 57760.0}, {"date": "2014-07-21", "close": 0.188079505, "volume": 79727.0}, {"date": "2014-07-22", "close": 0.188079505, "volume": 98185.0}, {"date": "2014-07-23", "close": 0.188079505, "volume": 24745.0}, {"date": "2014-07-24", "close": 0.1834922, "volume": 218873.0}, {"date": "2014-07-25", "close": 0.1834922, "volume": 319905.0}, {"date": "2014-07-28", "close": 0.188079505, "volume": 222462.0}, {"date": "2014-07-29", "close": 0.188079505, "volume": 252912.0}, {"date": "2014-07-30", "close": 0.1834922, "volume": 137148.0}, {"date": "2014-07-31", "close": 0.1834922, "volume": 229642.0}, {"date": "2014-08-01", "close": 0.1834922, "volume": 80797.0}, {"date": "2014-08-04", "close": 0.1834922, "volume": 108996.0}, {"date": "2014-08-05", "close": 0.178904895, "volume": 13080.0}, {"date": "2014-08-06", "close": 0.1834922, "volume": 59948.0}, {"date": "2014-08-07", "close": 0.178904895, "volume": 84598.0}, {"date": "2014-08-08", "close": 0.1834922, "volume": 118214.0}, {"date": "2014-08-11", "close": 0.178904895, "volume": 211053.0}, {"date": "2014-08-12", "close": 0.1834922, "volume": 132692.0}, {"date": "2014-08-13", "close": 0.19266681, "volume": 160225.0}, {"date": "2014-08-14", "close": 0.188079505, "volume": 917750.0}, {"date": "2014-08-15", "close": 0.178904895, "volume": 605975.0}, {"date": "2014-08-18", "close": 0.178904895, "volume": 119896.0}, {"date": "2014-08-19", "close": 0.178904895, "volume": 1209244.0}, {"date": "2014-08-20", "close": 0.1834922, "volume": 1409882.0}, {"date": "2014-08-21", "close": 0.178904895, "volume": 1735159.0}, {"date": "2014-08-22", "close": 0.1834922, "volume": 967545.0}, {"date": "2014-08-25", "close": 0.1834922, "volume": 2390182.0}, {"date": "2014-08-26", "close": 0.1834922, "volume": 378001.0}, {"date": "2014-08-27", "close": 0.188079505, "volume": 501322.0}, {"date": "2014-08-28", "close": 0.188079505, "volume": 908862.0}, {"date": "2014-08-29", "close": 0.19266681, "volume": 286254.0}, {"date": "2014-09-01", "close": 0.206428725, "volume": 1445098.0}, {"date": "2014-09-02", "close": 0.206428725, "volume": 444666.0}, {"date": "2014-09-03", "close": 0.215603335, "volume": 487397.0}, {"date": "2014-09-04", "close": 0.215603335, "volume": 487454.0}, {"date": "2014-09-05", "close": 0.215603335, "volume": 101118.0}, {"date": "2014-09-08", "close": 0.206428725, "volume": 258009.0}, {"date": "2014-09-09", "close": 0.20184142, "volume": 170542.0}, {"date": "2014-09-10", "close": 0.20184142, "volume": 31151.0}, {"date": "2014-09-11", "close": 0.20184142, "volume": 133985.0}, {"date": "2014-09-12", "close": 0.197254115, "volume": 139327.0}, {"date": "2014-09-15", "close": 0.197254115, "volume": 166163.0}, {"date": "2014-09-16", "close": 0.19266681, "volume": 9705.0}, {"date": "2014-09-17", "close": 0.20184142, "volume": 511044.0}, {"date": "2014-09-18", "close": 0.19266681, "volume": 44471.0}, {"date": "2014-09-19", "close": 0.20184142, "volume": 32699.0}, {"date": "2014-09-22", "close": 0.19266681, "volume": 54762.0}, {"date": "2014-09-23", "close": 0.197254115, "volume": 54498.0}, {"date": "2014-09-24", "close": 0.19266681, "volume": 23909.0}, {"date": "2014-09-25", "close": 0.178904895, "volume": 329730.0}, {"date": "2014-09-26", "close": 0.188079505, "volume": 131886.0}, {"date": "2014-09-29", "close": 0.16514298, "volume": 590468.0}, {"date": "2014-09-30", "close": 0.16514298, "volume": 976625.0}, {"date": "2014-10-01", "close": 0.16514298, "volume": 145355.0}, {"date": "2014-10-02", "close": 0.16514298, "volume": 7075.0}, {"date": "2014-10-03", "close": 0.160555675, "volume": 230021.0}, {"date": "2014-10-06", "close": 0.16514298, "volume": 10900.0}, {"date": "2014-10-07", "close": 0.16514298, "volume": 170089.0}, {"date": "2014-10-08", "close": 0.16514298, "volume": 21799.0}, {"date": "2014-10-09", "close": 0.169730285, "volume": 10900.0}, {"date": "2014-10-10", "close": 0.16514298, "volume": 452624.0}, {"date": "2014-10-13", "close": 0.16514298, "volume": 111378.0}, {"date": "2014-10-14", "close": 0.160555675, "volume": 516867.0}, {"date": "2014-10-15", "close": 0.160555675, "volume": 33948.0}, {"date": "2014-10-16", "close": 0.160555675, "volume": 30773.0}, {"date": "2014-10-17", "close": 0.169730285, "volume": 98588.0}, {"date": "2014-10-20", "close": 0.17431759, "volume": 239465.0}, {"date": "2014-10-21", "close": 0.16514298, "volume": 164585.0}, {"date": "2014-10-22", "close": 0.169730285, "volume": 356418.0}, {"date": "2014-10-23", "close": 0.169730285, "volume": 212920.0}, {"date": "2014-10-24", "close": 0.16514298, "volume": 129706.0}, {"date": "2014-10-27", "close": 0.16514298, "volume": 6540.0}, {"date": "2014-10-28", "close": 0.16514298, "volume": 129670.0}, {"date": "2014-10-29", "close": 0.160555675, "volume": 718637.0}, {"date": "2014-10-30", "close": 0.16514298, "volume": 112204.0}, {"date": "2014-10-31", "close": 0.16514298, "volume": 119896.0}, {"date": "2014-11-03", "close": 0.16514298, "volume": 38211.0}, {"date": "2014-11-05", "close": 0.16514298, "volume": 18529.0}, {"date": "2014-11-06", "close": 0.16514298, "volume": 213514.0}, {"date": "2014-11-07", "close": 0.16514298, "volume": 15260.0}, {"date": "2014-11-10", "close": 0.16514298, "volume": 301331.0}, {"date": "2014-11-11", "close": 0.169730285, "volume": 22889.0}, {"date": "2014-11-12", "close": 0.169730285, "volume": 276158.0}, {"date": "2014-11-13", "close": 0.169730285, "volume": 566279.0}, {"date": "2014-11-14", "close": 0.16514298, "volume": 167226.0}, {"date": "2014-11-17", "close": 0.16514298, "volume": 45132.0}, {"date": "2014-11-18", "close": 0.16514298, "volume": 41767.0}, {"date": "2014-11-20", "close": 0.169730285, "volume": 228909.0}, {"date": "2014-11-21", "close": 0.169730285, "volume": 92038.0}, {"date": "2014-11-24", "close": 0.169730285, "volume": 38323.0}, {"date": "2014-11-25", "close": 0.17431759, "volume": 141586.0}, {"date": "2014-11-26", "close": 0.17431759, "volume": 251383.0}, {"date": "2014-11-27", "close": 0.17431759, "volume": 186606.0}, {"date": "2014-11-28", "close": 0.178904895, "volume": 465213.0}, {"date": "2014-12-01", "close": 0.178904895, "volume": 400017.0}, {"date": "2014-12-02", "close": 0.1834922, "volume": 551208.0}, {"date": "2014-12-03", "close": 0.178904895, "volume": 113456.0}, {"date": "2014-12-04", "close": 0.178904895, "volume": 242092.0}, {"date": "2014-12-05", "close": 0.178904895, "volume": 351001.0}, {"date": "2014-12-08", "close": 0.178904895, "volume": 508802.0}, {"date": "2014-12-09", "close": 0.17431759, "volume": 37560.0}, {"date": "2014-12-10", "close": 0.16514298, "volume": 241302.0}, {"date": "2014-12-11", "close": 0.169730285, "volume": 224533.0}, {"date": "2014-12-12", "close": 0.16514298, "volume": 107606.0}, {"date": "2014-12-16", "close": 0.169730285, "volume": 96042.0}, {"date": "2014-12-17", "close": 0.169730285, "volume": 26159.0}, {"date": "2014-12-18", "close": 0.160555675, "volume": 116626.0}, {"date": "2014-12-19", "close": 0.169730285, "volume": 59453.0}, {"date": "2014-12-24", "close": 0.169730285, "volume": 5450.0}, {"date": "2014-12-29", "close": 0.16514298, "volume": 20677.0}, {"date": "2014-12-30", "close": 0.16514298, "volume": 10900.0}, {"date": "2014-12-31", "close": 0.169730285, "volume": 5450.0}, {"date": "2015-01-02", "close": 0.169730285, "volume": 18835.0}, {"date": "2015-01-05", "close": 0.178904895, "volume": 129948.0}, {"date": "2015-01-06", "close": 0.178904895, "volume": 150173.0}, {"date": "2015-01-07", "close": 0.1834922, "volume": 89434.0}, {"date": "2015-01-09", "close": 0.1834922, "volume": 5450.0}, {"date": "2015-01-13", "close": 0.178904895, "volume": 23782.0}, {"date": "2015-01-14", "close": 0.178904895, "volume": 72919.0}, {"date": "2015-01-15", "close": 0.178904895, "volume": 54498.0}, {"date": "2015-01-16", "close": 0.178904895, "volume": 50683.0}, {"date": "2015-01-19", "close": 0.178904895, "volume": 76298.0}, {"date": "2015-01-20", "close": 0.178904895, "volume": 194995.0}, {"date": "2015-01-21", "close": 0.1834922, "volume": 65389.0}, {"date": "2015-01-22", "close": 0.1834922, "volume": 174394.0}, {"date": "2015-01-23", "close": 0.178904895, "volume": 131581.0}, {"date": "2015-01-27", "close": 0.178904895, "volume": 20809.0}, {"date": "2015-01-28", "close": 0.178904895, "volume": 13332.0}, {"date": "2015-01-29", "close": 0.1834922, "volume": 151979.0}, {"date": "2015-01-30", "close": 0.188079505, "volume": 37.0}, {"date": "2015-02-02", "close": 0.1834922, "volume": 1965.0}, {"date": "2015-02-03", "close": 0.17431759, "volume": 262813.0}, {"date": "2015-02-04", "close": 0.1834922, "volume": 137739.0}, {"date": "2015-02-05", "close": 0.19266681, "volume": 635503.0}, {"date": "2015-02-06", "close": 0.1834922, "volume": 528624.0}, {"date": "2015-02-09", "close": 0.19266681, "volume": 301673.0}, {"date": "2015-02-10", "close": 0.19266681, "volume": 197157.0}, {"date": "2015-02-11", "close": 0.20184142, "volume": 246706.0}, {"date": "2015-02-12", "close": 0.188079505, "volume": 81747.0}, {"date": "2015-02-13", "close": 0.188079505, "volume": 68311.0}, {"date": "2015-02-17", "close": 0.188079505, "volume": 162761.0}, {"date": "2015-02-18", "close": 0.19266681, "volume": 1908323.0}, {"date": "2015-02-19", "close": 0.1834922, "volume": 1814791.0}, {"date": "2015-02-20", "close": 0.1834922, "volume": 1090997.0}, {"date": "2015-02-23", "close": 0.188079505, "volume": 569344.0}, {"date": "2015-02-24", "close": 0.19266681, "volume": 229221.0}, {"date": "2015-02-25", "close": 0.19266681, "volume": 256578.0}, {"date": "2015-02-26", "close": 0.188079505, "volume": 238157.0}, {"date": "2015-02-27", "close": 0.19266681, "volume": 571691.0}, {"date": "2015-03-02", "close": 0.188079505, "volume": 141566.0}, {"date": "2015-03-03", "close": 0.1834922, "volume": 538566.0}, {"date": "2015-03-04", "close": 0.19266681, "volume": 258376.0}, {"date": "2015-03-05", "close": 0.188079505, "volume": 98855.0}, {"date": "2015-03-10", "close": 0.188079505, "volume": 161882.0}, {"date": "2015-03-11", "close": 0.188079505, "volume": 338434.0}, {"date": "2015-03-12", "close": 0.197254115, "volume": 132129.0}, {"date": "2015-03-13", "close": 0.188079505, "volume": 275216.0}, {"date": "2015-03-16", "close": 0.188079505, "volume": 86624.0}, {"date": "2015-03-17", "close": 0.188079505, "volume": 5241969.0}, {"date": "2015-03-18", "close": 0.20184142, "volume": 485975.0}, {"date": "2015-03-19", "close": 0.197254115, "volume": 64982.0}, {"date": "2015-03-20", "close": 0.197254115, "volume": 107758.0}, {"date": "2015-03-23", "close": 0.20184142, "volume": 117792.0}, {"date": "2015-03-24", "close": 0.197254115, "volume": 107754.0}, {"date": "2015-03-25", "close": 0.20184142, "volume": 27249.0}, {"date": "2015-03-26", "close": 0.19266681, "volume": 73028.0}, {"date": "2015-03-27", "close": 0.20184142, "volume": 108996.0}, {"date": "2015-03-30", "close": 0.197254115, "volume": 241155.0}, {"date": "2015-03-31", "close": 0.197254115, "volume": 136246.0}, {"date": "2015-04-01", "close": 0.19266681, "volume": 24824.0}, {"date": "2015-04-02", "close": 0.19266681, "volume": 23032.0}, {"date": "2015-04-07", "close": 0.19266681, "volume": 160889.0}, {"date": "2015-04-08", "close": 0.188079505, "volume": 264678.0}, {"date": "2015-04-09", "close": 0.1834922, "volume": 541909.0}, {"date": "2015-04-10", "close": 0.188079505, "volume": 153628.0}, {"date": "2015-04-13", "close": 0.188079505, "volume": 3488.0}, {"date": "2015-04-14", "close": 0.19266681, "volume": 287098.0}, {"date": "2015-04-15", "close": 0.197254115, "volume": 113901.0}, {"date": "2015-04-16", "close": 0.19266681, "volume": 98369.0}, {"date": "2015-04-17", "close": 0.188079505, "volume": 50231.0}, {"date": "2015-04-20", "close": 0.19266681, "volume": 12535.0}, {"date": "2015-04-21", "close": 0.188079505, "volume": 137340.0}, {"date": "2015-04-22", "close": 0.1834922, "volume": 560055.0}, {"date": "2015-04-23", "close": 0.19266681, "volume": 72737.0}, {"date": "2015-04-24", "close": 0.20184142, "volume": 144747.0}, {"date": "2015-04-27", "close": 0.19266681, "volume": 98097.0}, {"date": "2015-04-28", "close": 0.19266681, "volume": 13027.0}, {"date": "2015-04-29", "close": 0.19266681, "volume": 46020.0}, {"date": "2015-04-30", "close": 0.197254115, "volume": 80104.0}, {"date": "2015-05-01", "close": 0.20184142, "volume": 6450.0}, {"date": "2015-05-04", "close": 0.197254115, "volume": 23434.0}, {"date": "2015-05-05", "close": 0.197254115, "volume": 804592.0}, {"date": "2015-05-06", "close": 0.20184142, "volume": 375393.0}, {"date": "2015-05-07", "close": 0.20184142, "volume": 336799.0}, {"date": "2015-05-08", "close": 0.197254115, "volume": 13110.0}, {"date": "2015-05-11", "close": 0.197254115, "volume": 399051.0}, {"date": "2015-05-12", "close": 0.197254115, "volume": 182447.0}, {"date": "2015-05-13", "close": 0.206428725, "volume": 552389.0}, {"date": "2015-05-14", "close": 0.23853986, "volume": 1544221.0}, {"date": "2015-05-15", "close": 0.23853986, "volume": 1421012.0}, {"date": "2015-05-18", "close": 0.23853986, "volume": 1306001.0}, {"date": "2015-05-19", "close": 0.233952555, "volume": 317374.0}, {"date": "2015-05-20", "close": 0.22936525, "volume": 272491.0}, {"date": "2015-05-21", "close": 0.24771447, "volume": 685325.0}, {"date": "2015-05-22", "close": 0.26606369, "volume": 2931060.0}, {"date": "2015-05-25", "close": 0.26606369, "volume": 2108652.0}, {"date": "2015-05-26", "close": 0.2752383, "volume": 625690.0}, {"date": "2015-05-27", "close": 0.307349435, "volume": 1994316.0}, {"date": "2015-05-28", "close": 0.307349435, "volume": 1053091.0}, {"date": "2015-05-29", "close": 0.298174825, "volume": 378085.0}, {"date": "2015-06-01", "close": 0.316524045, "volume": 429658.0}, {"date": "2015-06-02", "close": 0.316524045, "volume": 414739.0}, {"date": "2015-06-03", "close": 0.298174825, "volume": 221933.0}, {"date": "2015-06-04", "close": 0.28441291, "volume": 486150.0}, {"date": "2015-06-05", "close": 0.2752383, "volume": 335379.0}, {"date": "2015-06-09", "close": 0.2752383, "volume": 38149.0}, {"date": "2015-06-10", "close": 0.2752383, "volume": 757107.0}, {"date": "2015-06-11", "close": 0.279825605, "volume": 95045.0}, {"date": "2015-06-12", "close": 0.279825605, "volume": 119896.0}, {"date": "2015-06-15", "close": 0.2752383, "volume": 57387.0}, {"date": "2015-06-16", "close": 0.28441291, "volume": 115119.0}, {"date": "2015-06-17", "close": 0.279825605, "volume": 136246.0}, {"date": "2015-06-18", "close": 0.28441291, "volume": 310622.0}, {"date": "2015-06-19", "close": 0.279825605, "volume": 211453.0}, {"date": "2015-06-22", "close": 0.279825605, "volume": 83463.0}, {"date": "2015-06-23", "close": 0.28441291, "volume": 247601.0}, {"date": "2015-06-24", "close": 0.279825605, "volume": 42478.0}, {"date": "2015-06-25", "close": 0.270650995, "volume": 1310839.0}, {"date": "2015-06-26", "close": 0.2752383, "volume": 95768.0}, {"date": "2015-06-29", "close": 0.25688908, "volume": 1764922.0}, {"date": "2015-06-30", "close": 0.270650995, "volume": 67066.0}, {"date": "2015-07-01", "close": 0.261476385, "volume": 370053.0}, {"date": "2015-07-02", "close": 0.270650995, "volume": 41776.0}, {"date": "2015-07-03", "close": 0.270650995, "volume": 41767.0}, {"date": "2015-07-06", "close": 0.270650995, "volume": 114196.0}, {"date": "2015-07-07", "close": 0.28441291, "volume": 40636.0}, {"date": "2015-07-08", "close": 0.270650995, "volume": 296274.0}, {"date": "2015-07-09", "close": 0.270650995, "volume": 135751.0}, {"date": "2015-07-10", "close": 0.2752383, "volume": 980968.0}, {"date": "2015-07-13", "close": 0.28441291, "volume": 480921.0}, {"date": "2015-07-15", "close": 0.28441291, "volume": 106143.0}, {"date": "2015-07-16", "close": 0.279825605, "volume": 67459.0}, {"date": "2015-07-17", "close": 0.289000215, "volume": 56133.0}, {"date": "2015-07-20", "close": 0.30276213, "volume": 515246.0}, {"date": "2015-07-21", "close": 0.307349435, "volume": 298961.0}, {"date": "2015-07-22", "close": 0.30276213, "volume": 92906.0}, {"date": "2015-07-23", "close": 0.298174825, "volume": 439509.0}, {"date": "2015-07-24", "close": 0.30276213, "volume": 126000.0}, {"date": "2015-07-27", "close": 0.30276213, "volume": 223455.0}, {"date": "2015-07-28", "close": 0.298174825, "volume": 138857.0}, {"date": "2015-07-29", "close": 0.298174825, "volume": 14217.0}, {"date": "2015-07-30", "close": 0.31193674, "volume": 67814.0}, {"date": "2015-07-31", "close": 0.31193674, "volume": 31609.0}, {"date": "2015-08-03", "close": 0.30276213, "volume": 34463.0}, {"date": "2015-08-04", "close": 0.30276213, "volume": 443844.0}, {"date": "2015-08-05", "close": 0.31193674, "volume": 132944.0}, {"date": "2015-08-06", "close": 0.307349435, "volume": 306621.0}, {"date": "2015-08-07", "close": 0.30276213, "volume": 104645.0}, {"date": "2015-08-10", "close": 0.307349435, "volume": 44026.0}, {"date": "2015-08-11", "close": 0.31193674, "volume": 324420.0}, {"date": "2015-08-12", "close": 0.31193674, "volume": 163327.0}, {"date": "2015-08-13", "close": 0.33028596, "volume": 1898722.0}, {"date": "2015-08-14", "close": 0.33946057, "volume": 1287792.0}, {"date": "2015-08-17", "close": 0.33028596, "volume": 478466.0}, {"date": "2015-08-18", "close": 0.33028596, "volume": 183344.0}, {"date": "2015-08-19", "close": 0.33946057, "volume": 285230.0}, {"date": "2015-08-20", "close": 0.32111135, "volume": 269117.0}, {"date": "2015-08-21", "close": 0.29358752, "volume": 392589.0}, {"date": "2015-08-24", "close": 0.2752383, "volume": 583267.0}, {"date": "2015-08-25", "close": 0.270650995, "volume": 1783119.0}, {"date": "2015-08-26", "close": 0.279825605, "volume": 484802.0}, {"date": "2015-08-27", "close": 0.289000215, "volume": 623245.0}, {"date": "2015-08-28", "close": 0.289000215, "volume": 654986.0}, {"date": "2015-08-31", "close": 0.28441291, "volume": 406010.0}, {"date": "2015-09-01", "close": 0.279825605, "volume": 884298.0}, {"date": "2015-09-02", "close": 0.30276213, "volume": 69439.0}, {"date": "2015-09-03", "close": 0.29358752, "volume": 324175.0}, {"date": "2015-09-04", "close": 0.30276213, "volume": 195341.0}, {"date": "2015-09-08", "close": 0.29358752, "volume": 184303.0}, {"date": "2015-09-09", "close": 0.2752383, "volume": 550471.0}, {"date": "2015-09-10", "close": 0.2752383, "volume": 598574.0}, {"date": "2015-09-11", "close": 0.2752383, "volume": 90236.0}, {"date": "2015-09-14", "close": 0.28441291, "volume": 359018.0}, {"date": "2015-09-15", "close": 0.29358752, "volume": 86667.0}, {"date": "2015-09-16", "close": 0.29358752, "volume": 312655.0}, {"date": "2015-09-17", "close": 0.29358752, "volume": 522472.0}, {"date": "2015-09-18", "close": 0.31193674, "volume": 1462899.0}, {"date": "2015-09-21", "close": 0.31193674, "volume": 649682.0}, {"date": "2015-09-22", "close": 0.316524045, "volume": 629930.0}, {"date": "2015-09-23", "close": 0.30276213, "volume": 100234.0}, {"date": "2015-09-24", "close": 0.31193674, "volume": 295807.0}, {"date": "2015-09-25", "close": 0.316524045, "volume": 75636.0}, {"date": "2015-09-28", "close": 0.325698655, "volume": 315681.0}, {"date": "2015-09-29", "close": 0.30276213, "volume": 431547.0}, {"date": "2015-09-30", "close": 0.30276213, "volume": 8122.0}, {"date": "2015-10-01", "close": 0.29358752, "volume": 213436.0}, {"date": "2015-10-02", "close": 0.29358752, "volume": 146891.0}, {"date": "2015-10-05", "close": 0.298174825, "volume": 58708.0}, {"date": "2015-10-06", "close": 0.298174825, "volume": 554773.0}, {"date": "2015-10-07", "close": 0.298174825, "volume": 167855.0}, {"date": "2015-10-08", "close": 0.30276213, "volume": 352283.0}, {"date": "2015-10-09", "close": 0.307349435, "volume": 55609.0}, {"date": "2015-10-12", "close": 0.30276213, "volume": 236721.0}, {"date": "2015-10-13", "close": 0.316524045, "volume": 82167.0}, {"date": "2015-10-14", "close": 0.32111135, "volume": 252309.0}, {"date": "2015-10-15", "close": 0.31193674, "volume": 14300.0}, {"date": "2015-10-16", "close": 0.307349435, "volume": 488616.0}, {"date": "2015-10-19", "close": 0.316524045, "volume": 538591.0}, {"date": "2015-10-20", "close": 0.32111135, "volume": 205667.0}, {"date": "2015-10-21", "close": 0.33028596, "volume": 298126.0}, {"date": "2015-10-22", "close": 0.344047875, "volume": 1183894.0}, {"date": "2015-10-23", "close": 0.34863518, "volume": 645440.0}, {"date": "2015-10-26", "close": 0.34863518, "volume": 1184119.0}, {"date": "2015-10-27", "close": 0.34863518, "volume": 730798.0}, {"date": "2015-10-28", "close": 0.33946057, "volume": 476854.0}, {"date": "2015-10-29", "close": 0.34863518, "volume": 1019181.0}, {"date": "2015-10-30", "close": 0.34863518, "volume": 58028.0}, {"date": "2015-11-02", "close": 0.34863518, "volume": 123684.0}, {"date": "2015-11-03", "close": 0.34863518, "volume": 184063.0}, {"date": "2015-11-04", "close": 0.344047875, "volume": 518446.0}, {"date": "2015-11-05", "close": 0.344047875, "volume": 120755.0}, {"date": "2015-11-06", "close": 0.344047875, "volume": 104268.0}, {"date": "2015-11-09", "close": 0.33946057, "volume": 320938.0}, {"date": "2015-11-10", "close": 0.33946057, "volume": 661718.0}, {"date": "2015-11-11", "close": 0.33946057, "volume": 233996.0}, {"date": "2015-11-12", "close": 0.334873265, "volume": 7714.0}, {"date": "2015-11-13", "close": 0.33028596, "volume": 91256.0}, {"date": "2015-11-16", "close": 0.316524045, "volume": 185185.0}, {"date": "2015-11-17", "close": 0.325698655, "volume": 142911.0}, {"date": "2015-11-18", "close": 0.325698655, "volume": 11034.0}, {"date": "2015-11-19", "close": 0.33946057, "volume": 334857.0}, {"date": "2015-11-20", "close": 0.33946057, "volume": 136.0}, {"date": "2015-11-23", "close": 0.33946057, "volume": 409512.0}, {"date": "2015-11-24", "close": 0.334873265, "volume": 93447.0}, {"date": "2015-11-25", "close": 0.33946057, "volume": 117173.0}, {"date": "2015-11-26", "close": 0.334873265, "volume": 116673.0}, {"date": "2015-11-27", "close": 0.33946057, "volume": 475919.0}, {"date": "2015-11-30", "close": 0.325698655, "volume": 369058.0}, {"date": "2015-12-01", "close": 0.325698655, "volume": 18805.0}, {"date": "2015-12-02", "close": 0.325698655, "volume": 45375.0}, {"date": "2015-12-03", "close": 0.325698655, "volume": 171486.0}, {"date": "2015-12-04", "close": 0.325698655, "volume": 61493.0}, {"date": "2015-12-07", "close": 0.334873265, "volume": 98207.0}, {"date": "2015-12-08", "close": 0.334873265, "volume": 209790.0}, {"date": "2015-12-09", "close": 0.32111135, "volume": 235767.0}, {"date": "2015-12-10", "close": 0.33028596, "volume": 79042.0}, {"date": "2015-12-11", "close": 0.32111135, "volume": 113654.0}, {"date": "2015-12-14", "close": 0.316524045, "volume": 191531.0}, {"date": "2015-12-15", "close": 0.316524045, "volume": 134216.0}, {"date": "2015-12-16", "close": 0.316524045, "volume": 162290.0}, {"date": "2015-12-17", "close": 0.34863518, "volume": 723223.0}, {"date": "2015-12-18", "close": 0.344047875, "volume": 539598.0}, {"date": "2015-12-21", "close": 0.37615901, "volume": 2054196.0}, {"date": "2015-12-22", "close": 0.39450823, "volume": 1064125.0}, {"date": "2015-12-23", "close": 0.43120667, "volume": 941033.0}, {"date": "2015-12-24", "close": 0.43120667, "volume": 1087684.0}, {"date": "2015-12-29", "close": 0.44038128, "volume": 298827.0}, {"date": "2015-12-30", "close": 0.43120667, "volume": 123558.0}, {"date": "2015-12-31", "close": 0.426619365, "volume": 226967.0}, {"date": "2016-01-04", "close": 0.44955589, "volume": 1804572.0}, {"date": "2016-01-05", "close": 0.472492415, "volume": 895214.0}, {"date": "2016-01-06", "close": 0.472492415, "volume": 1179460.0}, {"date": "2016-01-07", "close": 0.46790511, "volume": 484702.0}, {"date": "2016-01-08", "close": 0.472492415, "volume": 945400.0}, {"date": "2016-01-11", "close": 0.463317805, "volume": 622943.0}, {"date": "2016-01-12", "close": 0.46790511, "volume": 419685.0}, {"date": "2016-01-13", "close": 0.42203206, "volume": 880543.0}, {"date": "2016-01-14", "close": 0.408270145, "volume": 443214.0}, {"date": "2016-01-15", "close": 0.408270145, "volume": 424032.0}, {"date": "2016-01-18", "close": 0.389920925, "volume": 210214.0}, {"date": "2016-01-19", "close": 0.42203206, "volume": 642930.0}, {"date": "2016-01-20", "close": 0.43120667, "volume": 705208.0}, {"date": "2016-01-21", "close": 0.408270145, "volume": 147774.0}, {"date": "2016-01-22", "close": 0.408270145, "volume": 109632.0}, {"date": "2016-01-25", "close": 0.40368284, "volume": 177961.0}, {"date": "2016-01-27", "close": 0.426619365, "volume": 297027.0}, {"date": "2016-01-28", "close": 0.44955589, "volume": 1051851.0}, {"date": "2016-01-29", "close": 0.454143195, "volume": 362466.0}, {"date": "2016-02-01", "close": 0.4587305, "volume": 289666.0}, {"date": "2016-02-02", "close": 0.46790511, "volume": 381016.0}, {"date": "2016-02-03", "close": 0.46790511, "volume": 636132.0}, {"date": "2016-02-04", "close": 0.454143195, "volume": 219709.0}, {"date": "2016-02-05", "close": 0.46790511, "volume": 952645.0}, {"date": "2016-02-08", "close": 0.463317805, "volume": 529882.0}, {"date": "2016-02-09", "close": 0.444968585, "volume": 175683.0}, {"date": "2016-02-10", "close": 0.42203206, "volume": 185547.0}, {"date": "2016-02-11", "close": 0.44038128, "volume": 278370.0}, {"date": "2016-02-12", "close": 0.42203206, "volume": 35867.0}, {"date": "2016-02-15", "close": 0.44955589, "volume": 128799.0}, {"date": "2016-02-16", "close": 0.44955589, "volume": 224539.0}, {"date": "2016-02-17", "close": 0.435793975, "volume": 332435.0}, {"date": "2016-02-18", "close": 0.490841635, "volume": 1898068.0}, {"date": "2016-02-19", "close": 0.509190855, "volume": 1771637.0}, {"date": "2016-02-22", "close": 0.518365465, "volume": 725788.0}, {"date": "2016-02-23", "close": 0.52295277, "volume": 582596.0}, {"date": "2016-02-24", "close": 0.54130199, "volume": 671186.0}, {"date": "2016-02-25", "close": 0.518365465, "volume": 459933.0}, {"date": "2016-02-26", "close": 0.536714685, "volume": 270443.0}, {"date": "2016-02-29", "close": 0.52295277, "volume": 688753.0}, {"date": "2016-03-01", "close": 0.52295277, "volume": 502700.0}, {"date": "2016-03-02", "close": 0.51377816, "volume": 736060.0}, {"date": "2016-03-03", "close": 0.500016245, "volume": 545471.0}, {"date": "2016-03-04", "close": 0.50460355, "volume": 217417.0}, {"date": "2016-03-07", "close": 0.52295277, "volume": 603530.0}, {"date": "2016-03-08", "close": 0.53212738, "volume": 229574.0}, {"date": "2016-03-09", "close": 0.527540075, "volume": 182512.0}, {"date": "2016-03-10", "close": 0.53212738, "volume": 203827.0}, {"date": "2016-03-11", "close": 0.564238515, "volume": 1904685.0}, {"date": "2016-03-14", "close": 0.564238515, "volume": 1059080.0}, {"date": "2016-03-15", "close": 0.56882582, "volume": 604642.0}, {"date": "2016-03-16", "close": 0.555063905, "volume": 536636.0}, {"date": "2016-03-17", "close": 0.55965121, "volume": 266363.0}, {"date": "2016-03-18", "close": 0.564238515, "volume": 287608.0}, {"date": "2016-03-21", "close": 0.564238515, "volume": 369652.0}, {"date": "2016-03-22", "close": 0.55965121, "volume": 366995.0}, {"date": "2016-03-23", "close": 0.5504766, "volume": 480690.0}, {"date": "2016-03-24", "close": 0.55965121, "volume": 314898.0}, {"date": "2016-03-29", "close": 0.5504766, "volume": 651554.0}, {"date": "2016-03-30", "close": 0.56882582, "volume": 713551.0}, {"date": "2016-03-31", "close": 0.59634965, "volume": 1961143.0}, {"date": "2016-04-01", "close": 0.63304809, "volume": 1418010.0}, {"date": "2016-04-04", "close": 0.6422227, "volume": 880794.0}, {"date": "2016-04-05", "close": 0.6422227, "volume": 903612.0}, {"date": "2016-04-06", "close": 0.62387348, "volume": 435887.0}, {"date": "2016-04-07", "close": 0.63304809, "volume": 707462.0}, {"date": "2016-04-08", "close": 0.655984615, "volume": 2038495.0}, {"date": "2016-04-11", "close": 0.683508445, "volume": 1242314.0}, {"date": "2016-04-12", "close": 0.665159225, "volume": 578065.0}, {"date": "2016-04-13", "close": 0.692683055, "volume": 1440597.0}, {"date": "2016-04-14", "close": 0.692683055, "volume": 835699.0}, {"date": "2016-04-15", "close": 0.66974653, "volume": 529857.0}, {"date": "2016-04-18", "close": 0.692683055, "volume": 785095.0}, {"date": "2016-04-19", "close": 0.71561958, "volume": 1759987.0}, {"date": "2016-04-20", "close": 0.711032275, "volume": 1171657.0}, {"date": "2016-04-21", "close": 0.71561958, "volume": 603156.0}, {"date": "2016-04-22", "close": 0.711032275, "volume": 1211763.0}, {"date": "2016-04-26", "close": 0.71561958, "volume": 2280093.0}, {"date": "2016-04-27", "close": 0.72479419, "volume": 1671642.0}, {"date": "2016-04-28", "close": 0.729381495, "volume": 1363316.0}, {"date": "2016-04-29", "close": 0.7339688, "volume": 2454834.0}, {"date": "2016-05-02", "close": 0.7339688, "volume": 881971.0}, {"date": "2016-05-03", "close": 0.683508445, "volume": 927126.0}, {"date": "2016-05-04", "close": 0.665159225, "volume": 3295993.0}, {"date": "2016-05-05", "close": 0.70644497, "volume": 855256.0}, {"date": "2016-05-06", "close": 0.72479419, "volume": 670605.0}, {"date": "2016-05-09", "close": 0.72479419, "volume": 1061905.0}, {"date": "2016-05-10", "close": 0.692683055, "volume": 708275.0}, {"date": "2016-05-11", "close": 0.75231802, "volume": 3858366.0}, {"date": "2016-05-12", "close": 0.74314341, "volume": 1241941.0}, {"date": "2016-05-13", "close": 0.738556105, "volume": 615894.0}, {"date": "2016-05-16", "close": 0.75231802, "volume": 1206753.0}, {"date": "2016-05-17", "close": 0.747730715, "volume": 332591.0}, {"date": "2016-05-18", "close": 0.729381495, "volume": 492735.0}, {"date": "2016-05-19", "close": 0.7339688, "volume": 819056.0}, {"date": "2016-05-20", "close": 0.77066724, "volume": 1567193.0}, {"date": "2016-05-23", "close": 0.784429155, "volume": 1466631.0}, {"date": "2016-05-24", "close": 0.766079935, "volume": 733506.0}, {"date": "2016-05-25", "close": 0.775254545, "volume": 1387340.0}, {"date": "2016-05-26", "close": 0.77066724, "volume": 1038035.0}, {"date": "2016-05-27", "close": 0.76149263, "volume": 791054.0}, {"date": "2016-05-30", "close": 0.75231802, "volume": 995395.0}, {"date": "2016-05-31", "close": 0.747730715, "volume": 509197.0}, {"date": "2016-06-01", "close": 0.75231802, "volume": 481181.0}, {"date": "2016-06-14", "close": 0.757988, "volume": 387682.0}, {"date": "2016-06-15", "close": 0.7383, "volume": 651131.0}, {"date": "2016-06-16", "close": 0.698924, "volume": 1321788.0}, {"date": "2016-06-17", "close": 0.718612, "volume": 354409.0}, {"date": "2016-06-20", "close": 0.743222, "volume": 679586.0}, {"date": "2016-06-21", "close": 0.777676, "volume": 438520.0}, {"date": "2016-06-22", "close": 0.757988, "volume": 332690.0}, {"date": "2016-06-23", "close": 0.76291, "volume": 329248.0}, {"date": "2016-06-24", "close": 0.733378, "volume": 666266.0}, {"date": "2016-06-27", "close": 0.7383, "volume": 454793.0}, {"date": "2016-06-28", "close": 0.7383, "volume": 279480.0}, {"date": "2016-06-29", "close": 0.757988, "volume": 412935.0}, {"date": "2016-06-30", "close": 0.772754, "volume": 542180.0}, {"date": "2016-07-01", "close": 0.792442, "volume": 219775.0}, {"date": "2016-07-04", "close": 0.797364, "volume": 228547.0}, {"date": "2016-07-05", "close": 0.807208, "volume": 238400.0}, {"date": "2016-07-06", "close": 0.802286, "volume": 133083.0}, {"date": "2016-07-07", "close": 0.792442, "volume": 1077782.0}, {"date": "2016-07-08", "close": 0.782598, "volume": 402991.0}, {"date": "2016-07-11", "close": 0.782598, "volume": 189509.0}, {"date": "2016-07-12", "close": 0.772754, "volume": 159625.0}, {"date": "2016-07-13", "close": 0.767832, "volume": 209097.0}, {"date": "2016-07-14", "close": 0.797364, "volume": 163066.0}, {"date": "2016-07-15", "close": 0.807208, "volume": 529189.0}, {"date": "2016-07-18", "close": 0.78752, "volume": 228427.0}, {"date": "2016-07-19", "close": 0.78752, "volume": 570114.0}, {"date": "2016-07-20", "close": 0.797364, "volume": 656027.0}, {"date": "2016-07-21", "close": 0.821974, "volume": 436887.0}, {"date": "2016-07-22", "close": 0.826896, "volume": 561667.0}, {"date": "2016-07-25", "close": 0.856428, "volume": 1193018.0}, {"date": "2016-07-26", "close": 0.851506, "volume": 705576.0}, {"date": "2016-07-27", "close": 0.846584, "volume": 267827.0}, {"date": "2016-07-28", "close": 0.851506, "volume": 550282.0}, {"date": "2016-07-29", "close": 0.856428, "volume": 342481.0}, {"date": "2016-08-01", "close": 0.851506, "volume": 232957.0}, {"date": "2016-08-02", "close": 0.826896, "volume": 346255.0}, {"date": "2016-08-03", "close": 0.81213, "volume": 474735.0}, {"date": "2016-08-04", "close": 0.767832, "volume": 616252.0}, {"date": "2016-08-05", "close": 0.802286, "volume": 361219.0}, {"date": "2016-08-08", "close": 0.797364, "volume": 419095.0}, {"date": "2016-08-09", "close": 0.841662, "volume": 494161.0}, {"date": "2016-08-10", "close": 0.83674, "volume": 708693.0}, {"date": "2016-08-11", "close": 0.831818, "volume": 564548.0}, {"date": "2016-08-12", "close": 0.866272, "volume": 1330691.0}, {"date": "2016-08-15", "close": 0.905648, "volume": 993362.0}, {"date": "2016-08-16", "close": 0.88596, "volume": 805594.0}, {"date": "2016-08-17", "close": 0.895804, "volume": 248323.0}, {"date": "2016-08-18", "close": 0.940102, "volume": 2352628.0}, {"date": "2016-08-19", "close": 0.900726, "volume": 733721.0}, {"date": "2016-08-22", "close": 0.890882, "volume": 380944.0}, {"date": "2016-08-23", "close": 0.964712, "volume": 3643358.0}, {"date": "2016-08-24", "close": 1.013932, "volume": 5667020.0}, {"date": "2016-08-25", "close": 1.00901, "volume": 2395966.0}, {"date": "2016-08-26", "close": 0.994244, "volume": 2426636.0}, {"date": "2016-08-29", "close": 1.004088, "volume": 1516686.0}, {"date": "2016-08-30", "close": 1.013932, "volume": 1468944.0}, {"date": "2016-08-31", "close": 1.004088, "volume": 798833.0}, {"date": "2016-09-01", "close": 0.994244, "volume": 630671.0}, {"date": "2016-09-02", "close": 1.00901, "volume": 1426648.0}, {"date": "2016-09-05", "close": 1.023776, "volume": 2157588.0}, {"date": "2016-09-06", "close": 1.03362, "volume": 2170755.0}, {"date": "2016-09-07", "close": 1.03362, "volume": 1488762.0}, {"date": "2016-09-08", "close": 1.028698, "volume": 498032.0}, {"date": "2016-09-09", "close": 1.023776, "volume": 684258.0}, {"date": "2016-09-12", "close": 1.013932, "volume": 856459.0}, {"date": "2016-09-13", "close": 1.023776, "volume": 586693.0}, {"date": "2016-09-14", "close": 0.979478, "volume": 914379.0}, {"date": "2016-09-15", "close": 0.999166, "volume": 1288308.0}, {"date": "2016-09-16", "close": 1.013932, "volume": 5119404.0}, {"date": "2016-09-19", "close": 1.013932, "volume": 550651.0}, {"date": "2016-09-20", "close": 1.013932, "volume": 1751499.0}, {"date": "2016-09-21", "close": 1.048386, "volume": 2884177.0}, {"date": "2016-09-22", "close": 1.077918, "volume": 3950152.0}, {"date": "2016-09-23", "close": 1.043464, "volume": 2379928.0}, {"date": "2016-09-26", "close": 1.004088, "volume": 1310858.0}, {"date": "2016-09-27", "close": 1.028698, "volume": 1287421.0}, {"date": "2016-09-28", "close": 1.063152, "volume": 3080066.0}, {"date": "2016-09-29", "close": 1.136982, "volume": 3919365.0}, {"date": "2016-09-30", "close": 1.13206, "volume": 1711800.0}, {"date": "2016-10-03", "close": 1.117294, "volume": 1048422.0}, {"date": "2016-10-04", "close": 1.166514, "volume": 2152250.0}, {"date": "2016-10-05", "close": 1.15667, "volume": 2591343.0}, {"date": "2016-10-06", "close": 1.171436, "volume": 2801156.0}, {"date": "2016-10-07", "close": 1.176358, "volume": 2916494.0}, {"date": "2016-10-10", "close": 1.210812, "volume": 2874377.0}, {"date": "2016-10-11", "close": 1.20589, "volume": 3492118.0}, {"date": "2016-10-12", "close": 1.176358, "volume": 1636181.0}, {"date": "2016-10-13", "close": 1.151748, "volume": 1081777.0}, {"date": "2016-10-14", "close": 1.13206, "volume": 1188688.0}, {"date": "2016-10-17", "close": 1.146826, "volume": 2324890.0}, {"date": "2016-10-18", "close": 1.151748, "volume": 2277295.0}, {"date": "2016-10-19", "close": 1.2305, "volume": 1704326.0}, {"date": "2016-10-20", "close": 1.2305, "volume": 1645201.0}, {"date": "2016-10-21", "close": 1.20589, "volume": 1448214.0}, {"date": "2016-10-24", "close": 1.20589, "volume": 1234708.0}, {"date": "2016-10-25", "close": 1.176358, "volume": 645470.0}, {"date": "2016-10-26", "close": 1.141904, "volume": 879901.0}, {"date": "2016-10-27", "close": 1.136982, "volume": 872156.0}, {"date": "2016-10-28", "close": 1.146826, "volume": 1132557.0}, {"date": "2016-10-31", "close": 1.072996, "volume": 2635223.0}, {"date": "2016-11-01", "close": 0.999166, "volume": 1829175.0}, {"date": "2016-11-02", "close": 0.9844, "volume": 4291469.0}, {"date": "2016-11-03", "close": 0.969634, "volume": 1374530.0}, {"date": "2016-11-04", "close": 0.979478, "volume": 1117093.0}, {"date": "2016-11-07", "close": 1.004088, "volume": 2408739.0}, {"date": "2016-11-08", "close": 1.03362, "volume": 2303555.0}, {"date": "2016-11-09", "close": 0.964712, "volume": 2212355.0}, {"date": "2016-11-10", "close": 1.03362, "volume": 1192049.0}, {"date": "2016-11-11", "close": 1.023776, "volume": 535079.0}, {"date": "2016-11-14", "close": 1.03362, "volume": 564488.0}, {"date": "2016-11-15", "close": 1.013932, "volume": 552851.0}, {"date": "2016-11-16", "close": 0.994244, "volume": 432071.0}, {"date": "2016-11-17", "close": 0.974556, "volume": 786843.0}, {"date": "2016-11-18", "close": 0.964712, "volume": 696143.0}, {"date": "2016-11-21", "close": 0.945024, "volume": 702804.0}, {"date": "2016-11-22", "close": 0.86135, "volume": 2803719.0}, {"date": "2016-11-23", "close": 0.900726, "volume": 3876292.0}, {"date": "2016-11-24", "close": 0.945024, "volume": 914049.0}, {"date": "2016-11-25", "close": 0.9844, "volume": 1366315.0}, {"date": "2016-11-28", "close": 0.994244, "volume": 1597271.0}, {"date": "2016-11-29", "close": 0.994244, "volume": 1107295.0}, {"date": "2016-11-30", "close": 0.940102, "volume": 974390.0}, {"date": "2016-12-01", "close": 0.954868, "volume": 790980.0}, {"date": "2016-12-02", "close": 0.915492, "volume": 447313.0}, {"date": "2016-12-05", "close": 0.88596, "volume": 527904.0}, {"date": "2016-12-06", "close": 0.905648, "volume": 636943.0}, {"date": "2016-12-07", "close": 0.940102, "volume": 1209934.0}, {"date": "2016-12-08", "close": 0.9844, "volume": 913223.0}, {"date": "2016-12-09", "close": 0.954868, "volume": 612114.0}, {"date": "2016-12-12", "close": 0.93518, "volume": 426125.0}, {"date": "2016-12-13", "close": 0.930258, "volume": 489841.0}, {"date": "2016-12-14", "close": 0.949946, "volume": 402829.0}, {"date": "2016-12-15", "close": 0.945024, "volume": 2295897.0}, {"date": "2016-12-16", "close": 0.964712, "volume": 610304.0}, {"date": "2016-12-19", "close": 0.93518, "volume": 338947.0}, {"date": "2016-12-20", "close": 0.940102, "volume": 268842.0}, {"date": "2016-12-21", "close": 1.068074, "volume": 1343254.0}, {"date": "2016-12-22", "close": 1.048386, "volume": 1286005.0}, {"date": "2016-12-23", "close": 1.053308, "volume": 238567.0}, {"date": "2016-12-28", "close": 1.053308, "volume": 283990.0}, {"date": "2016-12-29", "close": 1.077918, "volume": 602890.0}, {"date": "2016-12-30", "close": 1.08284, "volume": 217809.0}, {"date": "2017-01-03", "close": 1.127138, "volume": 997253.0}, {"date": "2017-01-04", "close": 1.03362, "volume": 1117537.0}, {"date": "2017-01-05", "close": 1.03362, "volume": 494221.0}, {"date": "2017-01-06", "close": 1.043464, "volume": 758977.0}, {"date": "2017-01-09", "close": 1.053308, "volume": 446047.0}, {"date": "2017-01-10", "close": 1.072996, "volume": 762638.0}, {"date": "2017-01-11", "close": 1.08284, "volume": 581523.0}, {"date": "2017-01-12", "close": 1.048386, "volume": 317847.0}, {"date": "2017-01-13", "close": 1.08284, "volume": 567999.0}, {"date": "2017-01-16", "close": 1.171436, "volume": 1460244.0}, {"date": "2017-01-17", "close": 1.13206, "volume": 1248415.0}, {"date": "2017-01-18", "close": 1.18128, "volume": 2205134.0}, {"date": "2017-01-19", "close": 1.15667, "volume": 886006.0}, {"date": "2017-01-20", "close": 1.151748, "volume": 672668.0}, {"date": "2017-01-23", "close": 1.161592, "volume": 562703.0}, {"date": "2017-01-24", "close": 1.166514, "volume": 1180131.0}, {"date": "2017-01-25", "close": 1.136982, "volume": 520680.0}, {"date": "2017-01-27", "close": 1.13206, "volume": 236169.0}, {"date": "2017-01-30", "close": 1.146826, "volume": 300390.0}, {"date": "2017-01-31", "close": 1.136982, "volume": 436622.0}, {"date": "2017-02-01", "close": 1.127138, "volume": 1324287.0}, {"date": "2017-02-02", "close": 1.141904, "volume": 286730.0}, {"date": "2017-02-03", "close": 1.161592, "volume": 404976.0}, {"date": "2017-02-06", "close": 1.161592, "volume": 690672.0}, {"date": "2017-02-07", "close": 1.136982, "volume": 696135.0}, {"date": "2017-02-08", "close": 1.117294, "volume": 558632.0}, {"date": "2017-02-09", "close": 1.146826, "volume": 306286.0}, {"date": "2017-02-10", "close": 1.136982, "volume": 228885.0}, {"date": "2017-02-13", "close": 1.161592, "volume": 348212.0}, {"date": "2017-02-14", "close": 1.161592, "volume": 507305.0}, {"date": "2017-02-15", "close": 1.151748, "volume": 409417.0}, {"date": "2017-02-16", "close": 1.186202, "volume": 1799786.0}, {"date": "2017-02-17", "close": 1.171436, "volume": 409772.0}, {"date": "2017-02-20", "close": 1.171436, "volume": 347234.0}, {"date": "2017-02-21", "close": 1.196046, "volume": 1163441.0}, {"date": "2017-02-22", "close": 1.18128, "volume": 388839.0}, {"date": "2017-02-23", "close": 1.18128, "volume": 571515.0}, {"date": "2017-02-24", "close": 1.18128, "volume": 376942.0}, {"date": "2017-02-27", "close": 1.171436, "volume": 295078.0}, {"date": "2017-02-28", "close": 1.171436, "volume": 419174.0}, {"date": "2017-03-01", "close": 1.171436, "volume": 509826.0}, {"date": "2017-03-02", "close": 1.161592, "volume": 415763.0}, {"date": "2017-03-03", "close": 1.18128, "volume": 376156.0}, {"date": "2017-03-06", "close": 1.161592, "volume": 1146512.0}, {"date": "2017-03-07", "close": 1.08284, "volume": 1602128.0}, {"date": "2017-03-08", "close": 1.072996, "volume": 1003716.0}, {"date": "2017-03-09", "close": 1.063152, "volume": 641921.0}, {"date": "2017-03-10", "close": 1.038542, "volume": 1809159.0}, {"date": "2017-03-13", "close": 1.05823, "volume": 464312.0}, {"date": "2017-03-14", "close": 1.043464, "volume": 960310.0}, {"date": "2017-03-15", "close": 1.03362, "volume": 677685.0}, {"date": "2017-03-16", "close": 1.038542, "volume": 395158.0}, {"date": "2017-03-17", "close": 1.092684, "volume": 962203.0}, {"date": "2017-03-20", "close": 1.151748, "volume": 723989.0}, {"date": "2017-03-21", "close": 1.166514, "volume": 609244.0}, {"date": "2017-03-22", "close": 1.151748, "volume": 409065.0}, {"date": "2017-03-23", "close": 1.112372, "volume": 279307.0}, {"date": "2017-03-24", "close": 1.136982, "volume": 1267592.0}, {"date": "2017-03-27", "close": 1.117294, "volume": 886815.0}, {"date": "2017-03-28", "close": 1.127138, "volume": 596812.0}, {"date": "2017-03-29", "close": 1.141904, "volume": 672779.0}, {"date": "2017-03-30", "close": 1.141904, "volume": 173239.0}, {"date": "2017-03-31", "close": 1.13206, "volume": 321883.0}, {"date": "2017-04-03", "close": 1.15667, "volume": 812636.0}, {"date": "2017-04-04", "close": 1.171436, "volume": 502400.0}, {"date": "2017-04-05", "close": 1.161592, "volume": 419934.0}, {"date": "2017-04-06", "close": 1.15667, "volume": 473817.0}, {"date": "2017-04-07", "close": 1.191124, "volume": 691096.0}, {"date": "2017-04-10", "close": 1.141904, "volume": 673603.0}, {"date": "2017-04-11", "close": 1.151748, "volume": 1049746.0}, {"date": "2017-04-12", "close": 1.171436, "volume": 1378658.0}, {"date": "2017-04-13", "close": 1.210812, "volume": 1106586.0}, {"date": "2017-04-18", "close": 1.220656, "volume": 864719.0}, {"date": "2017-04-19", "close": 1.225578, "volume": 615548.0}, {"date": "2017-04-20", "close": 1.220656, "volume": 1986634.0}, {"date": "2017-04-21", "close": 1.225578, "volume": 834031.0}, {"date": "2017-04-24", "close": 1.220656, "volume": 379621.0}, {"date": "2017-04-26", "close": 1.215734, "volume": 1595391.0}, {"date": "2017-04-27", "close": 1.176358, "volume": 533537.0}, {"date": "2017-04-28", "close": 1.141904, "volume": 505405.0}, {"date": "2017-05-01", "close": 1.141904, "volume": 654282.0}, {"date": "2017-05-02", "close": 1.171436, "volume": 652323.0}, {"date": "2017-05-03", "close": 1.166514, "volume": 608826.0}, {"date": "2017-05-04", "close": 1.210812, "volume": 1043203.0}, {"date": "2017-05-05", "close": 1.196046, "volume": 1299089.0}, {"date": "2017-05-08", "close": 1.210812, "volume": 379866.0}, {"date": "2017-05-09", "close": 1.2305, "volume": 426445.0}, {"date": "2017-05-10", "close": 1.240344, "volume": 1365465.0}, {"date": "2017-05-11", "close": 1.27972, "volume": 1062116.0}, {"date": "2017-05-12", "close": 1.25511, "volume": 447525.0}, {"date": "2017-05-15", "close": 1.250188, "volume": 833264.0}, {"date": "2017-05-16", "close": 1.299408, "volume": 2890740.0}, {"date": "2017-05-17", "close": 1.289564, "volume": 2033966.0}, {"date": "2017-05-18", "close": 1.32894, "volume": 1263877.0}, {"date": "2017-05-19", "close": 1.348628, "volume": 1249991.0}, {"date": "2017-05-22", "close": 1.407692, "volume": 1255589.0}, {"date": "2017-05-23", "close": 1.388004, "volume": 1000702.0}, {"date": "2017-05-24", "close": 1.368316, "volume": 845897.0}, {"date": "2017-05-25", "close": 1.338784, "volume": 798265.0}, {"date": "2017-05-26", "close": 1.373238, "volume": 1119698.0}, {"date": "2017-05-29", "close": 1.368316, "volume": 809029.0}, {"date": "2017-05-30", "close": 1.348628, "volume": 420107.0}, {"date": "2017-05-31", "close": 1.314174, "volume": 391581.0}, {"date": "2017-06-01", "close": 1.324018, "volume": 715344.0}, {"date": "2017-06-02", "close": 1.348628, "volume": 590869.0}, {"date": "2017-06-05", "close": 1.35355, "volume": 551082.0}, {"date": "2017-06-06", "close": 1.348628, "volume": 621235.0}, {"date": "2017-06-07", "close": 1.348628, "volume": 519496.0}, {"date": "2017-06-08", "close": 1.358472, "volume": 324292.0}, {"date": "2017-06-09", "close": 1.269876, "volume": 1907656.0}, {"date": "2017-06-13", "close": 1.289564, "volume": 993124.0}, {"date": "2017-06-14", "close": 1.32894, "volume": 575438.0}, {"date": "2017-06-15", "close": 1.348628, "volume": 816524.0}, {"date": "2017-06-16", "close": 1.324018, "volume": 322054.0}, {"date": "2017-06-19", "close": 1.319096, "volume": 210900.0}, {"date": "2017-06-20", "close": 1.309252, "volume": 318122.0}, {"date": "2017-06-21", "close": 1.27972, "volume": 279051.0}, {"date": "2017-06-22", "close": 1.284642, "volume": 321920.0}, {"date": "2017-06-23", "close": 1.299408, "volume": 145775.0}, {"date": "2017-06-26", "close": 1.309252, "volume": 507306.0}, {"date": "2017-06-27", "close": 1.269876, "volume": 387510.0}, {"date": "2017-06-28", "close": 1.309252, "volume": 295647.0}, {"date": "2017-06-29", "close": 1.294486, "volume": 438599.0}, {"date": "2017-06-30", "close": 1.299408, "volume": 169132.0}, {"date": "2017-07-03", "close": 1.284642, "volume": 373837.0}, {"date": "2017-07-04", "close": 1.30433, "volume": 429012.0}, {"date": "2017-07-05", "close": 1.30433, "volume": 542748.0}, {"date": "2017-07-06", "close": 1.333862, "volume": 480024.0}, {"date": "2017-07-07", "close": 1.32894, "volume": 311842.0}, {"date": "2017-07-10", "close": 1.289564, "volume": 193507.0}, {"date": "2017-07-11", "close": 1.299408, "volume": 127970.0}, {"date": "2017-07-12", "close": 1.309252, "volume": 594227.0}, {"date": "2017-07-13", "close": 1.32894, "volume": 202218.0}, {"date": "2017-07-14", "close": 1.314174, "volume": 606550.0}, {"date": "2017-07-17", "close": 1.319096, "volume": 269666.0}, {"date": "2017-07-18", "close": 1.338784, "volume": 313245.0}, {"date": "2017-07-19", "close": 1.319096, "volume": 386005.0}, {"date": "2017-07-20", "close": 1.324018, "volume": 277870.0}, {"date": "2017-07-21", "close": 1.30433, "volume": 776916.0}, {"date": "2017-07-24", "close": 1.319096, "volume": 289249.0}, {"date": "2017-07-25", "close": 1.319096, "volume": 246979.0}, {"date": "2017-07-26", "close": 1.309252, "volume": 177927.0}, {"date": "2017-07-27", "close": 1.309252, "volume": 323432.0}, {"date": "2017-07-28", "close": 1.319096, "volume": 360951.0}, {"date": "2017-07-31", "close": 1.32894, "volume": 265707.0}, {"date": "2017-08-01", "close": 1.407692, "volume": 997965.0}, {"date": "2017-08-02", "close": 1.37816, "volume": 643066.0}, {"date": "2017-08-03", "close": 1.373238, "volume": 254002.0}, {"date": "2017-08-04", "close": 1.422458, "volume": 702435.0}, {"date": "2017-08-07", "close": 1.407692, "volume": 814381.0}, {"date": "2017-08-08", "close": 1.42738, "volume": 256187.0}, {"date": "2017-08-09", "close": 1.417536, "volume": 205080.0}, {"date": "2017-08-10", "close": 1.368316, "volume": 512077.0}, {"date": "2017-08-11", "close": 1.37816, "volume": 255532.0}, {"date": "2017-08-14", "close": 1.348628, "volume": 417011.0}, {"date": "2017-08-15", "close": 1.348628, "volume": 188784.0}, {"date": "2017-08-16", "close": 1.333862, "volume": 150023.0}, {"date": "2017-08-17", "close": 1.422458, "volume": 1418831.0}, {"date": "2017-08-18", "close": 1.442146, "volume": 3213313.0}, {"date": "2017-08-21", "close": 1.466756, "volume": 1097655.0}, {"date": "2017-08-22", "close": 1.4766, "volume": 1325972.0}, {"date": "2017-08-23", "close": 1.471678, "volume": 819537.0}, {"date": "2017-08-24", "close": 1.4766, "volume": 262075.0}, {"date": "2017-08-25", "close": 1.466756, "volume": 467118.0}, {"date": "2017-08-28", "close": 1.442146, "volume": 295471.0}, {"date": "2017-08-29", "close": 1.447068, "volume": 759588.0}, {"date": "2017-08-30", "close": 1.466756, "volume": 730457.0}, {"date": "2017-08-31", "close": 1.461834, "volume": 963918.0}, {"date": "2017-09-01", "close": 1.456912, "volume": 680449.0}, {"date": "2017-09-04", "close": 1.456912, "volume": 244784.0}, {"date": "2017-09-05", "close": 1.456912, "volume": 201056.0}, {"date": "2017-09-06", "close": 1.442146, "volume": 430352.0}, {"date": "2017-09-07", "close": 1.432302, "volume": 649281.0}, {"date": "2017-09-08", "close": 1.456912, "volume": 178324.0}, {"date": "2017-09-11", "close": 1.447068, "volume": 686043.0}, {"date": "2017-09-12", "close": 1.456912, "volume": 471973.0}, {"date": "2017-09-13", "close": 1.447068, "volume": 343456.0}, {"date": "2017-09-14", "close": 1.456912, "volume": 639940.0}, {"date": "2017-09-15", "close": 1.456912, "volume": 1261894.0}, {"date": "2017-09-18", "close": 1.437224, "volume": 424627.0}, {"date": "2017-09-19", "close": 1.407692, "volume": 448068.0}, {"date": "2017-09-20", "close": 1.422458, "volume": 387925.0}, {"date": "2017-09-21", "close": 1.456912, "volume": 307878.0}, {"date": "2017-09-22", "close": 1.442146, "volume": 651628.0}, {"date": "2017-09-25", "close": 1.456912, "volume": 213880.0}, {"date": "2017-09-26", "close": 1.42738, "volume": 456774.0}, {"date": "2017-09-27", "close": 1.466756, "volume": 274666.0}, {"date": "2017-09-28", "close": 1.42738, "volume": 148572.0}, {"date": "2017-09-29", "close": 1.437224, "volume": 495354.0}, {"date": "2017-10-02", "close": 1.422458, "volume": 221542.0}, {"date": "2017-10-03", "close": 1.437224, "volume": 470699.0}, {"date": "2017-10-04", "close": 1.442146, "volume": 192780.0}, {"date": "2017-10-05", "close": 1.437224, "volume": 433928.0}, {"date": "2017-10-06", "close": 1.447068, "volume": 259051.0}, {"date": "2017-10-09", "close": 1.447068, "volume": 345156.0}, {"date": "2017-10-10", "close": 1.432302, "volume": 347383.0}, {"date": "2017-10-11", "close": 1.407692, "volume": 268283.0}, {"date": "2017-10-12", "close": 1.343706, "volume": 1978521.0}, {"date": "2017-10-13", "close": 1.333862, "volume": 2048700.0}, {"date": "2017-10-16", "close": 1.37816, "volume": 833955.0}, {"date": "2017-10-17", "close": 1.397848, "volume": 662928.0}, {"date": "2017-10-18", "close": 1.37816, "volume": 392182.0}, {"date": "2017-10-19", "close": 1.392926, "volume": 539632.0}, {"date": "2017-10-20", "close": 1.37816, "volume": 591846.0}, {"date": "2017-10-23", "close": 1.35355, "volume": 343221.0}, {"date": "2017-10-24", "close": 1.37816, "volume": 888741.0}, {"date": "2017-10-25", "close": 1.447068, "volume": 988734.0}, {"date": "2017-10-26", "close": 1.456912, "volume": 279172.0}, {"date": "2017-10-27", "close": 1.456912, "volume": 239082.0}, {"date": "2017-10-30", "close": 1.383082, "volume": 540165.0}, {"date": "2017-10-31", "close": 1.37816, "volume": 207510.0}, {"date": "2017-11-01", "close": 1.40277, "volume": 430529.0}, {"date": "2017-11-02", "close": 1.417536, "volume": 619876.0}, {"date": "2017-11-03", "close": 1.447068, "volume": 749227.0}, {"date": "2017-11-06", "close": 1.432302, "volume": 260829.0}, {"date": "2017-11-07", "close": 1.407692, "volume": 213523.0}, {"date": "2017-11-08", "close": 1.392926, "volume": 589644.0}, {"date": "2017-11-09", "close": 1.437224, "volume": 419248.0}, {"date": "2017-11-10", "close": 1.442146, "volume": 159554.0}, {"date": "2017-11-13", "close": 1.42738, "volume": 184348.0}, {"date": "2017-11-14", "close": 1.42738, "volume": 709092.0}, {"date": "2017-11-15", "close": 1.432302, "volume": 507052.0}, {"date": "2017-11-16", "close": 1.42738, "volume": 230145.0}, {"date": "2017-11-17", "close": 1.42738, "volume": 301600.0}, {"date": "2017-11-20", "close": 1.42738, "volume": 387612.0}, {"date": "2017-11-21", "close": 1.417536, "volume": 405248.0}, {"date": "2017-11-22", "close": 1.383082, "volume": 269676.0}, {"date": "2017-11-23", "close": 1.383082, "volume": 229966.0}, {"date": "2017-11-24", "close": 1.392926, "volume": 464714.0}, {"date": "2017-11-27", "close": 1.37816, "volume": 408052.0}, {"date": "2017-11-28", "close": 1.37816, "volume": 2847501.0}, {"date": "2017-11-29", "close": 1.37816, "volume": 1032652.0}, {"date": "2017-11-30", "close": 1.358472, "volume": 1017721.0}, {"date": "2017-12-01", "close": 1.299408, "volume": 1289635.0}, {"date": "2017-12-04", "close": 1.309252, "volume": 4925221.0}, {"date": "2017-12-05", "close": 1.314174, "volume": 1976152.0}, {"date": "2017-12-06", "close": 1.309252, "volume": 1693641.0}, {"date": "2017-12-07", "close": 1.289564, "volume": 964004.0}, {"date": "2017-12-08", "close": 1.235422, "volume": 868490.0}, {"date": "2017-12-11", "close": 1.30433, "volume": 1259911.0}, {"date": "2017-12-12", "close": 1.274798, "volume": 1210210.0}, {"date": "2017-12-13", "close": 1.294486, "volume": 1092477.0}, {"date": "2017-12-14", "close": 1.358472, "volume": 888020.0}, {"date": "2017-12-15", "close": 1.338784, "volume": 3414118.0}, {"date": "2017-12-18", "close": 1.338784, "volume": 543102.0}, {"date": "2017-12-19", "close": 1.309252, "volume": 562023.0}, {"date": "2017-12-20", "close": 1.309252, "volume": 690585.0}, {"date": "2017-12-21", "close": 1.319096, "volume": 399837.0}, {"date": "2017-12-22", "close": 1.309252, "volume": 407667.0}, {"date": "2017-12-27", "close": 1.289564, "volume": 160798.0}, {"date": "2017-12-28", "close": 1.309252, "volume": 245117.0}, {"date": "2017-12-29", "close": 1.314174, "volume": 123268.0}, {"date": "2018-01-02", "close": 1.289564, "volume": 240855.0}, {"date": "2018-01-03", "close": 1.245266, "volume": 407643.0}, {"date": "2018-01-04", "close": 1.240344, "volume": 427122.0}, {"date": "2018-01-05", "close": 1.250188, "volume": 421318.0}, {"date": "2018-01-08", "close": 1.284642, "volume": 445542.0}, {"date": "2018-01-09", "close": 1.27972, "volume": 267237.0}, {"date": "2018-01-10", "close": 1.289564, "volume": 614459.0}, {"date": "2018-01-11", "close": 1.27972, "volume": 644733.0}, {"date": "2018-01-12", "close": 1.289564, "volume": 885257.0}, {"date": "2018-01-15", "close": 1.299408, "volume": 788262.0}, {"date": "2018-01-16", "close": 1.314174, "volume": 532441.0}, {"date": "2018-01-17", "close": 1.324018, "volume": 711754.0}, {"date": "2018-01-18", "close": 1.319096, "volume": 241425.0}, {"date": "2018-01-19", "close": 1.314174, "volume": 411424.0}, {"date": "2018-01-22", "close": 1.294486, "volume": 481783.0}, {"date": "2018-01-23", "close": 1.319096, "volume": 223550.0}, {"date": "2018-01-24", "close": 1.30433, "volume": 210078.0}, {"date": "2018-01-25", "close": 1.284642, "volume": 3179981.0}, {"date": "2018-01-29", "close": 1.309252, "volume": 410273.0}, {"date": "2018-01-30", "close": 1.299408, "volume": 474294.0}, {"date": "2018-01-31", "close": 1.294486, "volume": 275680.0}, {"date": "2018-02-01", "close": 1.30433, "volume": 286852.0}, {"date": "2018-02-02", "close": 1.27972, "volume": 100976.0}, {"date": "2018-02-05", "close": 1.250188, "volume": 487795.0}, {"date": "2018-02-06", "close": 1.235422, "volume": 845440.0}, {"date": "2018-02-07", "close": 1.250188, "volume": 257578.0}, {"date": "2018-02-08", "close": 1.260032, "volume": 473612.0}, {"date": "2018-02-09", "close": 1.250188, "volume": 522776.0}, {"date": "2018-02-12", "close": 1.191124, "volume": 434438.0}, {"date": "2018-02-13", "close": 1.141904, "volume": 1423048.0}, {"date": "2018-02-14", "close": 1.13206, "volume": 1680373.0}, {"date": "2018-02-15", "close": 1.42738, "volume": 5274640.0}, {"date": "2018-02-16", "close": 1.515976, "volume": 2854836.0}, {"date": "2018-02-19", "close": 1.545508, "volume": 1679041.0}, {"date": "2018-02-20", "close": 1.565196, "volume": 1178324.0}, {"date": "2018-02-21", "close": 1.55043, "volume": 965635.0}, {"date": "2018-02-22", "close": 1.52582, "volume": 979791.0}, {"date": "2018-02-23", "close": 1.520898, "volume": 352744.0}, {"date": "2018-02-26", "close": 1.57504, "volume": 686772.0}, {"date": "2018-02-27", "close": 1.584884, "volume": 351171.0}, {"date": "2018-02-28", "close": 1.579962, "volume": 733604.0}, {"date": "2018-03-01", "close": 1.604572, "volume": 1400819.0}, {"date": "2018-03-02", "close": 1.594728, "volume": 397218.0}, {"date": "2018-03-05", "close": 1.594728, "volume": 477412.0}, {"date": "2018-03-06", "close": 1.604572, "volume": 863222.0}, {"date": "2018-03-07", "close": 1.589806, "volume": 617873.0}, {"date": "2018-03-08", "close": 1.594728, "volume": 356649.0}, {"date": "2018-03-09", "close": 1.609494, "volume": 735304.0}, {"date": "2018-03-12", "close": 1.653792, "volume": 1600983.0}, {"date": "2018-03-13", "close": 1.653792, "volume": 1744175.0}, {"date": "2018-03-14", "close": 1.634104, "volume": 825209.0}, {"date": "2018-03-15", "close": 1.62426, "volume": 641601.0}, {"date": "2018-03-16", "close": 1.59965, "volume": 992388.0}, {"date": "2018-03-19", "close": 1.594728, "volume": 397929.0}, {"date": "2018-03-20", "close": 1.62426, "volume": 341504.0}, {"date": "2018-03-21", "close": 1.614416, "volume": 892307.0}, {"date": "2018-03-22", "close": 1.609494, "volume": 179194.0}, {"date": "2018-03-23", "close": 1.560274, "volume": 133081.0}, {"date": "2018-03-26", "close": 1.604572, "volume": 359802.0}, {"date": "2018-03-27", "close": 1.609494, "volume": 534540.0}, {"date": "2018-03-28", "close": 1.570118, "volume": 342706.0}, {"date": "2018-03-29", "close": 1.594728, "volume": 574237.0}, {"date": "2018-04-03", "close": 1.579962, "volume": 177556.0}, {"date": "2018-04-04", "close": 1.570118, "volume": 459520.0}, {"date": "2018-04-05", "close": 1.555352, "volume": 246398.0}, {"date": "2018-04-06", "close": 1.555352, "volume": 121010.0}, {"date": "2018-04-09", "close": 1.565196, "volume": 140554.0}, {"date": "2018-04-10", "close": 1.570118, "volume": 138475.0}, {"date": "2018-04-11", "close": 1.55043, "volume": 162077.0}, {"date": "2018-04-12", "close": 1.540586, "volume": 341090.0}, {"date": "2018-04-13", "close": 1.520898, "volume": 214363.0}, {"date": "2018-04-16", "close": 1.535664, "volume": 110499.0}, {"date": "2018-04-17", "close": 1.545508, "volume": 302395.0}, {"date": "2018-04-18", "close": 1.535664, "volume": 301038.0}, {"date": "2018-04-19", "close": 1.511054, "volume": 326703.0}, {"date": "2018-04-20", "close": 1.535664, "volume": 209110.0}, {"date": "2018-04-23", "close": 1.4766, "volume": 924037.0}, {"date": "2018-04-24", "close": 1.4766, "volume": 864013.0}, {"date": "2018-04-26", "close": 1.535664, "volume": 419933.0}, {"date": "2018-04-27", "close": 1.52582, "volume": 168457.0}, {"date": "2018-04-30", "close": 1.555352, "volume": 462167.0}, {"date": "2018-05-01", "close": 1.594728, "volume": 688886.0}, {"date": "2018-05-02", "close": 1.57504, "volume": 863852.0}, {"date": "2018-05-03", "close": 1.589806, "volume": 393501.0}, {"date": "2018-05-04", "close": 1.594728, "volume": 214469.0}, {"date": "2018-05-07", "close": 1.62426, "volume": 418042.0}, {"date": "2018-05-08", "close": 1.614416, "volume": 330709.0}, {"date": "2018-05-09", "close": 1.609494, "volume": 174654.0}, {"date": "2018-05-10", "close": 1.609494, "volume": 230294.0}, {"date": "2018-05-11", "close": 1.589806, "volume": 578046.0}, {"date": "2018-05-14", "close": 1.545508, "volume": 863362.0}, {"date": "2018-05-15", "close": 1.555352, "volume": 679400.0}, {"date": "2018-05-16", "close": 1.560274, "volume": 755747.0}, {"date": "2018-05-17", "close": 1.535664, "volume": 616730.0}, {"date": "2018-05-18", "close": 1.55043, "volume": 1301590.0}, {"date": "2018-05-21", "close": 1.55043, "volume": 475576.0}, {"date": "2018-05-22", "close": 1.540586, "volume": 230277.0}, {"date": "2018-05-23", "close": 1.55043, "volume": 218564.0}, {"date": "2018-05-24", "close": 1.535664, "volume": 152380.0}, {"date": "2018-05-25", "close": 1.535664, "volume": 217280.0}, {"date": "2018-05-28", "close": 1.589806, "volume": 182140.0}, {"date": "2018-05-29", "close": 1.570118, "volume": 293323.0}, {"date": "2018-05-30", "close": 1.579962, "volume": 142852.0}, {"date": "2018-05-31", "close": 1.57504, "volume": 126393.0}, {"date": "2018-06-01", "close": 1.57504, "volume": 251873.0}, {"date": "2018-06-04", "close": 1.565196, "volume": 179852.0}, {"date": "2018-06-05", "close": 1.609494, "volume": 3059128.0}, {"date": "2018-06-06", "close": 1.57504, "volume": 901461.0}, {"date": "2018-06-07", "close": 1.604572, "volume": 955983.0}, {"date": "2018-06-08", "close": 1.565196, "volume": 200431.0}, {"date": "2018-06-12", "close": 1.52582, "volume": 519664.0}, {"date": "2018-06-13", "close": 1.52582, "volume": 747944.0}, {"date": "2018-06-14", "close": 1.535664, "volume": 155164.0}, {"date": "2018-06-15", "close": 1.570118, "volume": 696795.0}, {"date": "2018-06-18", "close": 1.579962, "volume": 147628.0}, {"date": "2018-06-19", "close": 1.584884, "volume": 1735807.0}, {"date": "2018-06-20", "close": 1.59965, "volume": 198711.0}, {"date": "2018-06-21", "close": 1.579962, "volume": 1537633.0}, {"date": "2018-06-22", "close": 1.535664, "volume": 237653.0}, {"date": "2018-06-25", "close": 1.535664, "volume": 295192.0}, {"date": "2018-06-26", "close": 1.491366, "volume": 965868.0}, {"date": "2018-06-27", "close": 1.496288, "volume": 506761.0}, {"date": "2018-06-28", "close": 1.496288, "volume": 399240.0}, {"date": "2018-06-29", "close": 1.486444, "volume": 405832.0}, {"date": "2018-07-02", "close": 1.4766, "volume": 335533.0}, {"date": "2018-07-03", "close": 1.466756, "volume": 672741.0}, {"date": "2018-07-04", "close": 1.496288, "volume": 195964.0}, {"date": "2018-07-05", "close": 1.45199, "volume": 457403.0}, {"date": "2018-07-06", "close": 1.437224, "volume": 592476.0}, {"date": "2018-07-09", "close": 1.466756, "volume": 884933.0}, {"date": "2018-07-10", "close": 1.511054, "volume": 237571.0}, {"date": "2018-07-11", "close": 1.555352, "volume": 244124.0}, {"date": "2018-07-12", "close": 1.594728, "volume": 455642.0}, {"date": "2018-07-13", "close": 1.540586, "volume": 277703.0}, {"date": "2018-07-16", "close": 1.506132, "volume": 293832.0}, {"date": "2018-07-17", "close": 1.4766, "volume": 546464.0}, {"date": "2018-07-18", "close": 1.481522, "volume": 378995.0}, {"date": "2018-07-19", "close": 1.506132, "volume": 313764.0}, {"date": "2018-07-20", "close": 1.545508, "volume": 1179364.0}, {"date": "2018-07-23", "close": 1.540586, "volume": 308233.0}, {"date": "2018-07-24", "close": 1.560274, "volume": 348501.0}, {"date": "2018-07-25", "close": 1.565196, "volume": 454687.0}, {"date": "2018-07-26", "close": 1.565196, "volume": 376331.0}, {"date": "2018-07-27", "close": 1.560274, "volume": 622597.0}, {"date": "2018-07-30", "close": 1.579962, "volume": 440971.0}, {"date": "2018-07-31", "close": 1.555352, "volume": 223584.0}, {"date": "2018-08-01", "close": 1.579962, "volume": 392536.0}, {"date": "2018-08-02", "close": 1.530742, "volume": 510282.0}, {"date": "2018-08-03", "close": 1.515976, "volume": 235894.0}, {"date": "2018-08-06", "close": 1.511054, "volume": 227940.0}, {"date": "2018-08-07", "close": 1.491366, "volume": 240655.0}, {"date": "2018-08-08", "close": 1.486444, "volume": 576085.0}, {"date": "2018-08-09", "close": 1.481522, "volume": 553402.0}, {"date": "2018-08-10", "close": 1.466756, "volume": 944610.0}, {"date": "2018-08-13", "close": 1.515976, "volume": 333981.0}, {"date": "2018-08-14", "close": 1.594728, "volume": 859481.0}, {"date": "2018-08-15", "close": 1.584884, "volume": 1014930.0}, {"date": "2018-08-16", "close": 1.535664, "volume": 2175461.0}, {"date": "2018-08-17", "close": 1.560274, "volume": 2570496.0}, {"date": "2018-08-20", "close": 1.57504, "volume": 669333.0}, {"date": "2018-08-21", "close": 1.589806, "volume": 416275.0}, {"date": "2018-08-22", "close": 1.653792, "volume": 1625173.0}, {"date": "2018-08-23", "close": 1.703012, "volume": 2195454.0}, {"date": "2018-08-24", "close": 1.717778, "volume": 1049284.0}, {"date": "2018-08-27", "close": 1.742388, "volume": 1585908.0}, {"date": "2018-08-28", "close": 1.74731, "volume": 642668.0}, {"date": "2018-08-29", "close": 1.737466, "volume": 711567.0}, {"date": "2018-08-30", "close": 1.693168, "volume": 481169.0}, {"date": "2018-08-31", "close": 1.752232, "volume": 1019830.0}, {"date": "2018-09-03", "close": 1.732544, "volume": 487728.0}, {"date": "2018-09-04", "close": 1.7227, "volume": 329273.0}, {"date": "2018-09-05", "close": 1.727622, "volume": 411584.0}, {"date": "2018-09-06", "close": 1.717778, "volume": 635237.0}, {"date": "2018-09-07", "close": 1.712856, "volume": 313380.0}, {"date": "2018-09-10", "close": 1.737466, "volume": 5438812.0}, {"date": "2018-09-11", "close": 1.74731, "volume": 231716.0}, {"date": "2018-09-12", "close": 1.703012, "volume": 277843.0}, {"date": "2018-09-13", "close": 1.7227, "volume": 736372.0}, {"date": "2018-09-14", "close": 1.742388, "volume": 437980.0}, {"date": "2018-09-17", "close": 1.737466, "volume": 500918.0}, {"date": "2018-09-18", "close": 1.752232, "volume": 1169310.0}, {"date": "2018-09-19", "close": 1.727622, "volume": 242358.0}, {"date": "2018-09-20", "close": 1.74731, "volume": 308871.0}, {"date": "2018-09-21", "close": 1.74731, "volume": 414879.0}, {"date": "2018-09-24", "close": 1.742388, "volume": 366779.0}, {"date": "2018-09-25", "close": 1.74731, "volume": 516433.0}, {"date": "2018-09-26", "close": 1.74731, "volume": 293018.0}, {"date": "2018-09-27", "close": 1.766998, "volume": 581142.0}, {"date": "2018-09-28", "close": 1.77192, "volume": 1363612.0}, {"date": "2018-10-01", "close": 1.717778, "volume": 220287.0}, {"date": "2018-10-02", "close": 1.766998, "volume": 536747.0}, {"date": "2018-10-03", "close": 1.7227, "volume": 471807.0}, {"date": "2018-10-04", "close": 1.74731, "volume": 234778.0}, {"date": "2018-10-05", "close": 1.752232, "volume": 215851.0}, {"date": "2018-10-08", "close": 1.74731, "volume": 331444.0}, {"date": "2018-10-09", "close": 1.693168, "volume": 460887.0}, {"date": "2018-10-10", "close": 1.653792, "volume": 465554.0}, {"date": "2018-10-11", "close": 1.619338, "volume": 560076.0}, {"date": "2018-10-12", "close": 1.629182, "volume": 275381.0}, {"date": "2018-10-15", "close": 1.62426, "volume": 415100.0}, {"date": "2018-10-16", "close": 1.643948, "volume": 181777.0}, {"date": "2018-10-17", "close": 1.678402, "volume": 699459.0}, {"date": "2018-10-18", "close": 1.683324, "volume": 343583.0}, {"date": "2018-10-19", "close": 1.663636, "volume": 492696.0}, {"date": "2018-10-22", "close": 1.703012, "volume": 251785.0}, {"date": "2018-10-23", "close": 1.653792, "volume": 359894.0}, {"date": "2018-10-24", "close": 1.604572, "volume": 674115.0}, {"date": "2018-10-25", "close": 1.545508, "volume": 821190.0}, {"date": "2018-10-26", "close": 1.555352, "volume": 712137.0}, {"date": "2018-10-29", "close": 1.491366, "volume": 1239505.0}, {"date": "2018-10-30", "close": 1.535664, "volume": 4535776.0}, {"date": "2018-10-31", "close": 1.565196, "volume": 961391.0}, {"date": "2018-11-01", "close": 1.570118, "volume": 273426.0}, {"date": "2018-11-02", "close": 1.634104, "volume": 412843.0}, {"date": "2018-11-05", "close": 1.62426, "volume": 323799.0}, {"date": "2018-11-06", "close": 1.59965, "volume": 518431.0}, {"date": "2018-11-07", "close": 1.62426, "volume": 492103.0}, {"date": "2018-11-08", "close": 1.614416, "volume": 169277.0}, {"date": "2018-11-09", "close": 1.609494, "volume": 403737.0}, {"date": "2018-11-12", "close": 1.693168, "volume": 1047777.0}, {"date": "2018-11-13", "close": 1.678402, "volume": 528699.0}, {"date": "2018-11-14", "close": 1.668558, "volume": 1035124.0}, {"date": "2018-11-15", "close": 1.668558, "volume": 752110.0}, {"date": "2018-11-16", "close": 1.663636, "volume": 412391.0}, {"date": "2018-11-19", "close": 1.678402, "volume": 267501.0}, {"date": "2018-11-20", "close": 1.683324, "volume": 173543.0}, {"date": "2018-11-21", "close": 1.658714, "volume": 395084.0}, {"date": "2018-11-22", "close": 1.663636, "volume": 173985.0}, {"date": "2018-11-23", "close": 1.658714, "volume": 2725445.0}, {"date": "2018-11-26", "close": 1.658714, "volume": 375062.0}, {"date": "2018-11-27", "close": 1.663636, "volume": 180018.0}, {"date": "2018-11-28", "close": 1.678402, "volume": 359141.0}, {"date": "2018-11-29", "close": 1.752232, "volume": 497207.0}, {"date": "2018-11-30", "close": 1.752232, "volume": 1128071.0}, {"date": "2018-12-03", "close": 1.786686, "volume": 1239618.0}, {"date": "2018-12-04", "close": 1.732544, "volume": 902906.0}, {"date": "2018-12-05", "close": 1.683324, "volume": 384686.0}, {"date": "2018-12-06", "close": 1.59965, "volume": 461113.0}, {"date": "2018-12-07", "close": 1.668558, "volume": 365289.0}, {"date": "2018-12-10", "close": 1.634104, "volume": 410109.0}, {"date": "2018-12-11", "close": 1.658714, "volume": 589428.0}, {"date": "2018-12-12", "close": 1.653792, "volume": 406963.0}, {"date": "2018-12-13", "close": 1.69809, "volume": 387812.0}, {"date": "2018-12-14", "close": 1.67348, "volume": 1092218.0}, {"date": "2018-12-17", "close": 1.742388, "volume": 392543.0}, {"date": "2018-12-18", "close": 1.717778, "volume": 2076075.0}, {"date": "2018-12-19", "close": 1.717778, "volume": 168604.0}, {"date": "2018-12-20", "close": 1.727622, "volume": 1615930.0}, {"date": "2018-12-21", "close": 1.752232, "volume": 1368620.0}, {"date": "2018-12-24", "close": 1.74731, "volume": 40762.0}, {"date": "2018-12-27", "close": 1.762076, "volume": 190403.0}, {"date": "2018-12-28", "close": 1.737466, "volume": 219894.0}, {"date": "2018-12-31", "close": 1.732544, "volume": 78850.0}, {"date": "2019-01-02", "close": 1.717778, "volume": 99900.0}, {"date": "2019-01-03", "close": 1.67348, "volume": 248837.0}, {"date": "2019-01-04", "close": 1.653792, "volume": 157575.0}, {"date": "2019-01-07", "close": 1.703012, "volume": 380238.0}, {"date": "2019-01-08", "close": 1.712856, "volume": 266462.0}, {"date": "2019-01-09", "close": 1.69809, "volume": 399623.0}, {"date": "2019-01-10", "close": 1.717778, "volume": 186668.0}, {"date": "2019-01-11", "close": 1.732544, "volume": 284570.0}, {"date": "2019-01-14", "close": 1.752232, "volume": 213577.0}, {"date": "2019-01-15", "close": 1.762076, "volume": 257210.0}, {"date": "2019-01-16", "close": 1.801452, "volume": 689546.0}, {"date": "2019-01-17", "close": 1.860516, "volume": 890891.0}, {"date": "2019-01-18", "close": 1.840828, "volume": 691780.0}, {"date": "2019-01-21", "close": 1.850672, "volume": 907950.0}, {"date": "2019-01-22", "close": 1.850672, "volume": 494720.0}, {"date": "2019-01-23", "close": 1.830984, "volume": 823745.0}, {"date": "2019-01-24", "close": 1.875282, "volume": 1268661.0}, {"date": "2019-01-25", "close": 1.875282, "volume": 723714.0}, {"date": "2019-01-29", "close": 1.91958, "volume": 1814593.0}, {"date": "2019-01-30", "close": 1.91958, "volume": 759965.0}, {"date": "2019-01-31", "close": 1.904814, "volume": 618924.0}, {"date": "2019-02-01", "close": 1.934346, "volume": 666207.0}, {"date": "2019-02-04", "close": 1.9688, "volume": 753579.0}, {"date": "2019-02-05", "close": 1.978644, "volume": 2079768.0}, {"date": "2019-02-06", "close": 2.01802, "volume": 729828.0}, {"date": "2019-02-07", "close": 2.126304, "volume": 5533657.0}, {"date": "2019-02-08", "close": 2.175524, "volume": 5338614.0}, {"date": "2019-02-11", "close": 2.195212, "volume": 2511075.0}, {"date": "2019-02-12", "close": 2.136148, "volume": 1517563.0}, {"date": "2019-02-13", "close": 2.16568, "volume": 2586762.0}, {"date": "2019-02-14", "close": 2.2149, "volume": 2312389.0}, {"date": "2019-02-15", "close": 2.096772, "volume": 1777546.0}, {"date": "2019-02-18", "close": 1.998332, "volume": 7070195.0}, {"date": "2019-02-19", "close": 2.01802, "volume": 6018174.0}, {"date": "2019-02-20", "close": 2.106616, "volume": 2228321.0}, {"date": "2019-02-21", "close": 2.106616, "volume": 1874218.0}, {"date": "2019-02-22", "close": 2.06724, "volume": 1790990.0}, {"date": "2019-02-25", "close": 2.037708, "volume": 1846379.0}, {"date": "2019-02-26", "close": 2.008176, "volume": 826291.0}, {"date": "2019-02-27", "close": 1.978644, "volume": 600373.0}, {"date": "2019-02-28", "close": 1.978644, "volume": 1273027.0}, {"date": "2019-03-01", "close": 2.027864, "volume": 976700.0}, {"date": "2019-03-04", "close": 2.057396, "volume": 580713.0}, {"date": "2019-03-05", "close": 2.106616, "volume": 1190918.0}, {"date": "2019-03-06", "close": 2.06724, "volume": 1319574.0}, {"date": "2019-03-07", "close": 2.126304, "volume": 1039413.0}, {"date": "2019-03-08", "close": 2.096772, "volume": 946016.0}, {"date": "2019-03-11", "close": 2.136148, "volume": 1431529.0}, {"date": "2019-03-12", "close": 2.195212, "volume": 3196563.0}, {"date": "2019-03-13", "close": 2.224744, "volume": 1550516.0}, {"date": "2019-03-14", "close": 2.234588, "volume": 1134566.0}, {"date": "2019-03-15", "close": 2.195212, "volume": 6652246.0}, {"date": "2019-03-18", "close": 2.185368, "volume": 1472054.0}, {"date": "2019-03-19", "close": 2.234588, "volume": 685165.0}, {"date": "2019-03-20", "close": 2.244432, "volume": 691409.0}, {"date": "2019-03-21", "close": 2.234588, "volume": 2843445.0}, {"date": "2019-03-22", "close": 2.224744, "volume": 1179073.0}, {"date": "2019-03-25", "close": 2.136148, "volume": 636826.0}, {"date": "2019-03-26", "close": 2.155836, "volume": 591676.0}, {"date": "2019-03-27", "close": 2.106616, "volume": 803046.0}, {"date": "2019-03-28", "close": 2.126304, "volume": 691139.0}, {"date": "2019-03-29", "close": 2.077084, "volume": 2061941.0}, {"date": "2019-04-01", "close": 2.126304, "volume": 839123.0}, {"date": "2019-04-02", "close": 2.16568, "volume": 865574.0}, {"date": "2019-04-03", "close": 2.11646, "volume": 847906.0}, {"date": "2019-04-04", "close": 2.11646, "volume": 352216.0}, {"date": "2019-04-05", "close": 2.096772, "volume": 496234.0}, {"date": "2019-04-08", "close": 2.145992, "volume": 413762.0}, {"date": "2019-04-09", "close": 2.175524, "volume": 1019709.0}, {"date": "2019-04-10", "close": 2.185368, "volume": 1329095.0}, {"date": "2019-04-11", "close": 2.2149, "volume": 751349.0}, {"date": "2019-04-12", "close": 2.254276, "volume": 612838.0}, {"date": "2019-04-15", "close": 2.26412, "volume": 1152761.0}, {"date": "2019-04-16", "close": 2.26412, "volume": 1275533.0}, {"date": "2019-04-17", "close": 2.273964, "volume": 1566606.0}, {"date": "2019-04-18", "close": 2.283808, "volume": 946017.0}, {"date": "2019-04-23", "close": 2.303496, "volume": 1278520.0}, {"date": "2019-04-24", "close": 2.36256, "volume": 755022.0}, {"date": "2019-04-26", "close": 2.372404, "volume": 1347761.0}, {"date": "2019-04-29", "close": 2.333028, "volume": 523560.0}, {"date": "2019-04-30", "close": 2.323184, "volume": 765553.0}, {"date": "2019-05-01", "close": 2.303496, "volume": 875308.0}, {"date": "2019-05-02", "close": 2.31334, "volume": 473032.0}, {"date": "2019-05-03", "close": 2.333028, "volume": 1192986.0}, {"date": "2019-05-06", "close": 2.244432, "volume": 937437.0}, {"date": "2019-05-07", "close": 2.31334, "volume": 790240.0}, {"date": "2019-05-08", "close": 2.31334, "volume": 382844.0}, {"date": "2019-05-09", "close": 2.293652, "volume": 684826.0}, {"date": "2019-05-10", "close": 2.31334, "volume": 479933.0}, {"date": "2019-05-13", "close": 2.342872, "volume": 3210154.0}, {"date": "2019-05-14", "close": 2.323184, "volume": 1533537.0}, {"date": "2019-05-15", "close": 2.323184, "volume": 754717.0}, {"date": "2019-05-16", "close": 2.333028, "volume": 2017310.0}, {"date": "2019-05-17", "close": 2.421624, "volume": 1492407.0}, {"date": "2019-05-20", "close": 2.401936, "volume": 1116744.0}, {"date": "2019-05-21", "close": 2.41178, "volume": 523216.0}, {"date": "2019-05-22", "close": 2.421624, "volume": 1026770.0}, {"date": "2019-05-23", "close": 2.431468, "volume": 1892611.0}, {"date": "2019-05-24", "close": 2.441312, "volume": 819220.0}, {"date": "2019-05-27", "close": 2.441312, "volume": 1178236.0}, {"date": "2019-05-28", "close": 2.441312, "volume": 9116227.0}, {"date": "2019-05-29", "close": 2.51022, "volume": 1273512.0}, {"date": "2019-05-30", "close": 2.500376, "volume": 1478527.0}, {"date": "2019-05-31", "close": 2.441312, "volume": 1005670.0}, {"date": "2019-06-03", "close": 2.401936, "volume": 978410.0}, {"date": "2019-06-04", "close": 2.41178, "volume": 1177220.0}, {"date": "2019-06-05", "close": 2.461, "volume": 1805270.0}, {"date": "2019-06-06", "close": 2.451156, "volume": 2172089.0}, {"date": "2019-06-07", "close": 2.41178, "volume": 1041645.0}, {"date": "2019-06-11", "close": 2.461, "volume": 2173977.0}, {"date": "2019-06-12", "close": 2.461, "volume": 2763177.0}, {"date": "2019-06-13", "close": 2.421624, "volume": 1313112.0}, {"date": "2019-06-14", "close": 2.461, "volume": 2086430.0}, {"date": "2019-06-17", "close": 2.529908, "volume": 6218638.0}, {"date": "2019-06-18", "close": 2.618504, "volume": 2444149.0}, {"date": "2019-06-19", "close": 2.628348, "volume": 2374906.0}, {"date": "2019-06-20", "close": 2.638192, "volume": 2531440.0}, {"date": "2019-06-21", "close": 2.7071, "volume": 15629646.0}, {"date": "2019-06-24", "close": 2.746476, "volume": 3161259.0}, {"date": "2019-06-25", "close": 2.726788, "volume": 3100478.0}, {"date": "2019-06-26", "close": 2.716944, "volume": 2687424.0}, {"date": "2019-06-27", "close": 2.736632, "volume": 1617294.0}, {"date": "2019-06-28", "close": 2.766164, "volume": 3924314.0}, {"date": "2019-07-01", "close": 2.75632, "volume": 3152956.0}, {"date": "2019-07-02", "close": 2.746476, "volume": 1862648.0}, {"date": "2019-07-03", "close": 2.766164, "volume": 2267220.0}, {"date": "2019-07-04", "close": 2.776008, "volume": 1543527.0}, {"date": "2019-07-05", "close": 2.776008, "volume": 1205450.0}, {"date": "2019-07-08", "close": 2.815384, "volume": 1694969.0}, {"date": "2019-07-09", "close": 2.815384, "volume": 1412127.0}, {"date": "2019-07-10", "close": 2.85476, "volume": 2563313.0}, {"date": "2019-07-11", "close": 2.884292, "volume": 913957.0}, {"date": "2019-07-12", "close": 2.844916, "volume": 1626299.0}, {"date": "2019-07-15", "close": 2.85476, "volume": 2003128.0}, {"date": "2019-07-16", "close": 2.923668, "volume": 1474318.0}, {"date": "2019-07-17", "close": 2.884292, "volume": 1360615.0}, {"date": "2019-07-18", "close": 2.913824, "volume": 1599573.0}, {"date": "2019-07-19", "close": 2.85476, "volume": 1589241.0}, {"date": "2019-07-22", "close": 2.85476, "volume": 1656222.0}, {"date": "2019-07-23", "close": 2.884292, "volume": 985045.0}, {"date": "2019-07-24", "close": 2.884292, "volume": 2048606.0}, {"date": "2019-07-25", "close": 2.894136, "volume": 1390971.0}, {"date": "2019-07-26", "close": 2.90398, "volume": 1976470.0}, {"date": "2019-07-29", "close": 2.9532, "volume": 2045469.0}, {"date": "2019-07-30", "close": 2.90398, "volume": 2635364.0}, {"date": "2019-07-31", "close": 2.943356, "volume": 2070533.0}, {"date": "2019-08-01", "close": 2.972888, "volume": 2868834.0}, {"date": "2019-08-02", "close": 2.943356, "volume": 1005921.0}, {"date": "2019-08-05", "close": 2.766164, "volume": 2505430.0}, {"date": "2019-08-06", "close": 2.697256, "volume": 5780253.0}, {"date": "2019-08-07", "close": 2.687412, "volume": 2608589.0}, {"date": "2019-08-08", "close": 2.7071, "volume": 1487131.0}, {"date": "2019-08-09", "close": 2.726788, "volume": 1487980.0}, {"date": "2019-08-12", "close": 2.75632, "volume": 1223843.0}, {"date": "2019-08-13", "close": 2.687412, "volume": 1390069.0}, {"date": "2019-08-14", "close": 2.687412, "volume": 2178780.0}, {"date": "2019-08-15", "close": 2.60866, "volume": 1779441.0}, {"date": "2019-08-16", "close": 2.697256, "volume": 1550111.0}, {"date": "2019-08-19", "close": 2.588972, "volume": 1984976.0}, {"date": "2019-08-20", "close": 2.697256, "volume": 2361493.0}, {"date": "2019-08-21", "close": 2.75632, "volume": 3517826.0}, {"date": "2019-08-22", "close": 2.766164, "volume": 3022073.0}, {"date": "2019-08-23", "close": 2.825228, "volume": 2139473.0}, {"date": "2019-08-26", "close": 2.716944, "volume": 1457516.0}, {"date": "2019-08-27", "close": 2.776008, "volume": 1511267.0}, {"date": "2019-08-28", "close": 2.844916, "volume": 2170557.0}, {"date": "2019-08-29", "close": 2.835072, "volume": 1463973.0}, {"date": "2019-08-30", "close": 2.825228, "volume": 2911807.0}, {"date": "2019-09-02", "close": 2.7071, "volume": 1539801.0}, {"date": "2019-09-03", "close": 2.697256, "volume": 1424871.0}, {"date": "2019-09-04", "close": 2.687412, "volume": 2482351.0}, {"date": "2019-09-05", "close": 2.648036, "volume": 2973726.0}, {"date": "2019-09-06", "close": 2.667724, "volume": 1805078.0}, {"date": "2019-09-09", "close": 2.648036, "volume": 1436073.0}, {"date": "2019-09-10", "close": 2.598816, "volume": 2075263.0}, {"date": "2019-09-11", "close": 2.539752, "volume": 2488680.0}, {"date": "2019-09-12", "close": 2.520064, "volume": 2135990.0}, {"date": "2019-09-13", "close": 2.490532, "volume": 2956578.0}, {"date": "2019-09-16", "close": 2.529908, "volume": 4256953.0}, {"date": "2019-09-17", "close": 2.618504, "volume": 2286556.0}, {"date": "2019-09-18", "close": 2.55944, "volume": 2825578.0}, {"date": "2019-09-19", "close": 2.60866, "volume": 4110127.0}, {"date": "2019-09-20", "close": 2.687412, "volume": 3038541.0}, {"date": "2019-09-23", "close": 2.726788, "volume": 2297872.0}, {"date": "2019-09-24", "close": 2.697256, "volume": 2071349.0}, {"date": "2019-09-25", "close": 2.569284, "volume": 3209369.0}, {"date": "2019-09-26", "close": 2.549596, "volume": 1589142.0}, {"date": "2019-09-27", "close": 2.55944, "volume": 1295867.0}, {"date": "2019-09-30", "close": 2.579128, "volume": 1980005.0}, {"date": "2019-10-01", "close": 2.65788, "volume": 2087871.0}, {"date": "2019-10-02", "close": 2.618504, "volume": 1766487.0}, {"date": "2019-10-03", "close": 2.539752, "volume": 1869417.0}, {"date": "2019-10-04", "close": 2.549596, "volume": 1677022.0}, {"date": "2019-10-07", "close": 2.51022, "volume": 803396.0}, {"date": "2019-10-08", "close": 2.480688, "volume": 1645397.0}, {"date": "2019-10-09", "close": 2.490532, "volume": 1564953.0}, {"date": "2019-10-10", "close": 2.539752, "volume": 3043661.0}, {"date": "2019-10-11", "close": 2.549596, "volume": 1187916.0}, {"date": "2019-10-14", "close": 2.549596, "volume": 1370110.0}, {"date": "2019-10-15", "close": 2.588972, "volume": 1975922.0}, {"date": "2019-10-16", "close": 2.65788, "volume": 1710888.0}, {"date": "2019-10-17", "close": 2.638192, "volume": 1854907.0}, {"date": "2019-10-18", "close": 2.697256, "volume": 2036261.0}, {"date": "2019-10-21", "close": 2.726788, "volume": 1504459.0}, {"date": "2019-10-22", "close": 2.726788, "volume": 2176411.0}, {"date": "2019-10-23", "close": 2.60866, "volume": 5340260.0}, {"date": "2019-10-24", "close": 2.598816, "volume": 1667478.0}, {"date": "2019-10-25", "close": 2.529908, "volume": 1270082.0}, {"date": "2019-10-28", "close": 2.500376, "volume": 1032347.0}, {"date": "2019-10-29", "close": 2.480688, "volume": 1226618.0}, {"date": "2019-10-30", "close": 2.55944, "volume": 2686087.0}, {"date": "2019-10-31", "close": 2.539752, "volume": 2417670.0}, {"date": "2019-11-01", "close": 2.520064, "volume": 546168.0}, {"date": "2019-11-04", "close": 2.549596, "volume": 585543.0}, {"date": "2019-11-05", "close": 2.51022, "volume": 652504.0}, {"date": "2019-11-06", "close": 2.480688, "volume": 2865754.0}, {"date": "2019-11-07", "close": 2.461, "volume": 763945.0}, {"date": "2019-11-08", "close": 2.461, "volume": 1479978.0}, {"date": "2019-11-11", "close": 2.480688, "volume": 1131191.0}, {"date": "2019-11-12", "close": 2.51022, "volume": 1621911.0}, {"date": "2019-11-13", "close": 2.480688, "volume": 926182.0}, {"date": "2019-11-14", "close": 2.470844, "volume": 1051336.0}, {"date": "2019-11-15", "close": 2.480688, "volume": 1364365.0}, {"date": "2019-11-18", "close": 2.480688, "volume": 1641179.0}, {"date": "2019-11-19", "close": 2.451156, "volume": 1357588.0}, {"date": "2019-11-20", "close": 2.520064, "volume": 2063251.0}, {"date": "2019-11-21", "close": 2.461, "volume": 3288411.0}, {"date": "2019-11-22", "close": 2.480688, "volume": 2110517.0}, {"date": "2019-11-25", "close": 2.342872, "volume": 3410354.0}, {"date": "2019-11-26", "close": 2.36256, "volume": 3015957.0}, {"date": "2019-11-27", "close": 2.342872, "volume": 1594107.0}, {"date": "2019-11-28", "close": 2.461, "volume": 2093087.0}, {"date": "2019-11-29", "close": 2.431468, "volume": 1102483.0}, {"date": "2019-12-02", "close": 2.431468, "volume": 869031.0}, {"date": "2019-12-03", "close": 2.352716, "volume": 2362122.0}, {"date": "2019-12-04", "close": 2.293652, "volume": 2396573.0}, {"date": "2019-12-05", "close": 2.31334, "volume": 1200893.0}, {"date": "2019-12-06", "close": 2.323184, "volume": 1632165.0}, {"date": "2019-12-09", "close": 2.372404, "volume": 1762887.0}, {"date": "2019-12-10", "close": 2.36256, "volume": 1155956.0}, {"date": "2019-12-11", "close": 2.333028, "volume": 933963.0}, {"date": "2019-12-12", "close": 2.303496, "volume": 2549992.0}, {"date": "2019-12-13", "close": 2.283808, "volume": 1227561.0}, {"date": "2019-12-16", "close": 2.323184, "volume": 1784869.0}, {"date": "2019-12-17", "close": 2.372404, "volume": 2133204.0}, {"date": "2019-12-18", "close": 2.401936, "volume": 1687474.0}, {"date": "2019-12-19", "close": 2.667724, "volume": 4037497.0}, {"date": "2019-12-20", "close": 2.638192, "volume": 2754279.0}, {"date": "2019-12-23", "close": 2.60866, "volume": 2179169.0}, {"date": "2019-12-24", "close": 2.618504, "volume": 568020.0}, {"date": "2019-12-27", "close": 2.60866, "volume": 1080404.0}, {"date": "2019-12-30", "close": 2.60866, "volume": 481499.0}, {"date": "2019-12-31", "close": 2.618504, "volume": 698209.0}, {"date": "2020-01-02", "close": 2.65788, "volume": 1492002.0}, {"date": "2020-01-03", "close": 2.648036, "volume": 1016703.0}, {"date": "2020-01-06", "close": 2.638192, "volume": 803166.0}, {"date": "2020-01-07", "close": 2.60866, "volume": 1224932.0}, {"date": "2020-01-08", "close": 2.549596, "volume": 2087126.0}, {"date": "2020-01-09", "close": 2.60866, "volume": 1598847.0}, {"date": "2020-01-10", "close": 2.628348, "volume": 1519144.0}, {"date": "2020-01-13", "close": 2.628348, "volume": 727640.0}, {"date": "2020-01-14", "close": 2.667724, "volume": 1611143.0}, {"date": "2020-01-15", "close": 2.776008, "volume": 1586749.0}, {"date": "2020-01-16", "close": 2.75632, "volume": 1378072.0}, {"date": "2020-01-17", "close": 2.746476, "volume": 2174834.0}, {"date": "2020-01-20", "close": 2.7071, "volume": 853146.0}, {"date": "2020-01-21", "close": 2.667724, "volume": 1390633.0}, {"date": "2020-01-22", "close": 2.7071, "volume": 1777283.0}, {"date": "2020-01-23", "close": 2.7071, "volume": 2092565.0}, {"date": "2020-01-24", "close": 2.716944, "volume": 2459472.0}, {"date": "2020-01-28", "close": 2.638192, "volume": 1348461.0}, {"date": "2020-01-29", "close": 2.618504, "volume": 650854.0}, {"date": "2020-01-30", "close": 2.579128, "volume": 996617.0}, {"date": "2020-01-31", "close": 2.588972, "volume": 749747.0}, {"date": "2020-02-03", "close": 2.716944, "volume": 2394259.0}, {"date": "2020-02-04", "close": 2.687412, "volume": 2840722.0}, {"date": "2020-02-05", "close": 2.7071, "volume": 2029729.0}, {"date": "2020-02-06", "close": 2.461, "volume": 9901899.0}, {"date": "2020-02-07", "close": 2.480688, "volume": 5440507.0}, {"date": "2020-02-10", "close": 2.31334, "volume": 5557723.0}, {"date": "2020-02-11", "close": 2.26412, "volume": 8976646.0}, {"date": "2020-02-12", "close": 2.234588, "volume": 6260014.0}, {"date": "2020-02-13", "close": 2.352716, "volume": 5116988.0}, {"date": "2020-02-14", "close": 2.323184, "volume": 3298800.0}, {"date": "2020-02-17", "close": 2.26412, "volume": 1825257.0}, {"date": "2020-02-18", "close": 2.273964, "volume": 1523916.0}, {"date": "2020-02-19", "close": 2.283808, "volume": 3109626.0}, {"date": "2020-02-20", "close": 2.254276, "volume": 2708388.0}, {"date": "2020-02-21", "close": 2.234588, "volume": 2155971.0}, {"date": "2020-02-24", "close": 2.185368, "volume": 2297689.0}, {"date": "2020-02-25", "close": 2.136148, "volume": 3231310.0}, {"date": "2020-02-26", "close": 2.077084, "volume": 2938874.0}, {"date": "2020-02-27", "close": 2.145992, "volume": 4570623.0}, {"date": "2020-02-28", "close": 2.06724, "volume": 4656279.0}, {"date": "2020-03-02", "close": 2.047552, "volume": 4038167.0}, {"date": "2020-03-03", "close": 2.047552, "volume": 2998463.0}, {"date": "2020-03-04", "close": 1.958956, "volume": 2657953.0}, {"date": "2020-03-05", "close": 1.9688, "volume": 2202991.0}, {"date": "2020-03-06", "close": 1.860516, "volume": 4237283.0}, {"date": "2020-03-09", "close": 1.757154, "volume": 4286946.0}, {"date": "2020-03-10", "close": 1.885126, "volume": 5831569.0}, {"date": "2020-03-11", "close": 1.860516, "volume": 6458780.0}, {"date": "2020-03-12", "close": 1.693168, "volume": 4774518.0}, {"date": "2020-03-13", "close": 1.811296, "volume": 5138998.0}, {"date": "2020-03-16", "close": 1.589806, "volume": 3304741.0}, {"date": "2020-03-17", "close": 1.860516, "volume": 7162368.0}, {"date": "2020-03-18", "close": 1.786686, "volume": 4321428.0}, {"date": "2020-03-19", "close": 1.781764, "volume": 6480225.0}, {"date": "2020-03-20", "close": 1.806374, "volume": 4152039.0}, {"date": "2020-03-23", "close": 1.59965, "volume": 3300352.0}, {"date": "2020-03-24", "close": 1.82114, "volume": 3175025.0}, {"date": "2020-03-25", "close": 1.717778, "volume": 3735159.0}, {"date": "2020-03-26", "close": 1.830984, "volume": 4880476.0}, {"date": "2020-03-27", "close": 1.737466, "volume": 4270811.0}, {"date": "2020-03-30", "close": 1.79653, "volume": 2990669.0}, {"date": "2020-03-31", "close": 1.791608, "volume": 3975298.0}, {"date": "2020-04-01", "close": 1.82114, "volume": 3421420.0}, {"date": "2020-04-02", "close": 1.826062, "volume": 4930751.0}, {"date": "2020-04-03", "close": 1.82114, "volume": 2651331.0}, {"date": "2020-04-06", "close": 1.865438, "volume": 2679243.0}, {"date": "2020-04-07", "close": 1.850672, "volume": 2134445.0}, {"date": "2020-04-08", "close": 1.850672, "volume": 2991367.0}, {"date": "2020-04-09", "close": 1.87036, "volume": 2086619.0}, {"date": "2020-04-14", "close": 1.939268, "volume": 3431754.0}, {"date": "2020-04-15", "close": 1.835906, "volume": 3089764.0}, {"date": "2020-04-16", "close": 1.835906, "volume": 2271024.0}, {"date": "2020-04-17", "close": 1.909736, "volume": 2002836.0}, {"date": "2020-04-20", "close": 1.91958, "volume": 3065983.0}, {"date": "2020-04-21", "close": 1.875282, "volume": 3199334.0}, {"date": "2020-04-22", "close": 1.826062, "volume": 2313952.0}, {"date": "2020-04-23", "close": 1.806374, "volume": 1620184.0}, {"date": "2020-04-24", "close": 1.830984, "volume": 2106634.0}, {"date": "2020-04-27", "close": 1.816218, "volume": 1997684.0}, {"date": "2020-04-28", "close": 1.79653, "volume": 3406216.0}, {"date": "2020-04-29", "close": 1.732544, "volume": 3595492.0}, {"date": "2020-04-30", "close": 1.934346, "volume": 14120346.0}, {"date": "2020-05-01", "close": 1.885126, "volume": 4510078.0}, {"date": "2020-05-04", "close": 1.958956, "volume": 3533057.0}, {"date": "2020-05-05", "close": 1.988488, "volume": 2879889.0}, {"date": "2020-05-06", "close": 2.037708, "volume": 3700248.0}, {"date": "2020-05-07", "close": 2.027864, "volume": 1749143.0}, {"date": "2020-05-08", "close": 2.106616, "volume": 2362941.0}, {"date": "2020-05-11", "close": 2.126304, "volume": 2141638.0}, {"date": "2020-05-12", "close": 2.06724, "volume": 1750082.0}, {"date": "2020-05-13", "close": 2.037708, "volume": 2293634.0}, {"date": "2020-05-14", "close": 2.077084, "volume": 1315825.0}, {"date": "2020-05-15", "close": 2.11646, "volume": 1772529.0}, {"date": "2020-05-18", "close": 2.077084, "volume": 1581985.0}, {"date": "2020-05-19", "close": 2.126304, "volume": 2691509.0}, {"date": "2020-05-20", "close": 2.16568, "volume": 2424164.0}, {"date": "2020-05-21", "close": 2.037708, "volume": 10522222.0}, {"date": "2020-05-22", "close": 1.988488, "volume": 6387051.0}, {"date": "2020-05-25", "close": 1.988488, "volume": 3600359.0}, {"date": "2020-05-26", "close": 1.998332, "volume": 2889870.0}, {"date": "2020-05-27", "close": 1.978644, "volume": 2385298.0}, {"date": "2020-05-28", "close": 1.998332, "volume": 3295486.0}, {"date": "2020-05-29", "close": 2.008176, "volume": 1497607.0}, {"date": "2020-06-01", "close": 1.988488, "volume": 1767155.0}, {"date": "2020-06-02", "close": 2.008176, "volume": 1653129.0}, {"date": "2020-06-03", "close": 2.008176, "volume": 2908454.0}, {"date": "2020-06-04", "close": 1.978644, "volume": 4343305.0}, {"date": "2020-06-05", "close": 1.9688, "volume": 1533652.0}, {"date": "2020-06-09", "close": 1.94419, "volume": 5308316.0}, {"date": "2020-06-10", "close": 1.949112, "volume": 3710307.0}, {"date": "2020-06-11", "close": 1.899892, "volume": 2937844.0}, {"date": "2020-06-12", "close": 1.87036, "volume": 3427959.0}, {"date": "2020-06-15", "close": 1.865438, "volume": 3567854.0}, {"date": "2020-06-16", "close": 1.914658, "volume": 3936840.0}, {"date": "2020-06-17", "close": 1.865438, "volume": 4648879.0}, {"date": "2020-06-18", "close": 1.830984, "volume": 4904466.0}, {"date": "2020-06-19", "close": 1.890048, "volume": 6237042.0}, {"date": "2020-06-22", "close": 1.855594, "volume": 3138642.0}, {"date": "2020-06-23", "close": 1.840828, "volume": 2863903.0}, {"date": "2020-06-24", "close": 1.929424, "volume": 3401947.0}, {"date": "2020-06-25", "close": 1.835906, "volume": 4678548.0}, {"date": "2020-06-26", "close": 1.875282, "volume": 2105461.0}, {"date": "2020-06-29", "close": 1.830984, "volume": 3607901.0}, {"date": "2020-06-30", "close": 1.875282, "volume": 1828452.0}, {"date": "2020-07-01", "close": 1.875282, "volume": 3096277.0}, {"date": "2020-07-02", "close": 1.875282, "volume": 1537207.0}, {"date": "2020-07-03", "close": 1.880204, "volume": 1357048.0}, {"date": "2020-07-06", "close": 1.899892, "volume": 2410645.0}, {"date": "2020-07-07", "close": 1.875282, "volume": 1703357.0}, {"date": "2020-07-08", "close": 1.826062, "volume": 1798046.0}, {"date": "2020-07-09", "close": 1.87036, "volume": 2219629.0}, {"date": "2020-07-10", "close": 1.855594, "volume": 1819768.0}, {"date": "2020-07-13", "close": 1.826062, "volume": 2265434.0}, {"date": "2020-07-14", "close": 1.806374, "volume": 3001539.0}, {"date": "2020-07-15", "close": 1.806374, "volume": 2856876.0}, {"date": "2020-07-16", "close": 1.850672, "volume": 2883435.0}, {"date": "2020-07-17", "close": 1.826062, "volume": 1722078.0}, {"date": "2020-07-20", "close": 1.77192, "volume": 2463333.0}, {"date": "2020-07-21", "close": 1.811296, "volume": 1677330.0}, {"date": "2020-07-22", "close": 1.791608, "volume": 1792448.0}, {"date": "2020-07-23", "close": 1.786686, "volume": 2197383.0}, {"date": "2020-07-24", "close": 1.791608, "volume": 1318431.0}, {"date": "2020-07-27", "close": 1.801452, "volume": 3348457.0}, {"date": "2020-07-28", "close": 1.77192, "volume": 2221411.0}, {"date": "2020-07-29", "close": 1.816218, "volume": 3182246.0}, {"date": "2020-07-30", "close": 1.855594, "volume": 2774693.0}, {"date": "2020-07-31", "close": 1.766998, "volume": 4443418.0}, {"date": "2020-08-03", "close": 1.7227, "volume": 1862005.0}, {"date": "2020-08-04", "close": 1.727622, "volume": 1287714.0}, {"date": "2020-08-05", "close": 1.712856, "volume": 2153741.0}, {"date": "2020-08-06", "close": 1.732544, "volume": 1133564.0}, {"date": "2020-08-07", "close": 1.7227, "volume": 927700.0}, {"date": "2020-08-10", "close": 1.752232, "volume": 1559679.0}, {"date": "2020-08-11", "close": 1.737466, "volume": 1380565.0}, {"date": "2020-08-12", "close": 1.82114, "volume": 3174301.0}, {"date": "2020-08-13", "close": 1.79653, "volume": 1915416.0}, {"date": "2020-08-14", "close": 1.801452, "volume": 1466833.0}, {"date": "2020-08-17", "close": 1.786686, "volume": 2407677.0}, {"date": "2020-08-18", "close": 1.791608, "volume": 2460128.0}, {"date": "2020-08-19", "close": 1.840828, "volume": 6663446.0}, {"date": "2020-08-20", "close": 1.816218, "volume": 3748967.0}, {"date": "2020-08-21", "close": 1.811296, "volume": 3809644.0}, {"date": "2020-08-24", "close": 1.875282, "volume": 4161979.0}, {"date": "2020-08-25", "close": 1.87036, "volume": 3368489.0}, {"date": "2020-08-26", "close": 1.811296, "volume": 3790117.0}, {"date": "2020-08-27", "close": 1.826062, "volume": 3138395.0}, {"date": "2020-08-28", "close": 1.786686, "volume": 2987845.0}, {"date": "2020-08-31", "close": 1.890048, "volume": 7696969.0}, {"date": "2020-09-01", "close": 1.835906, "volume": 2932997.0}, {"date": "2020-09-02", "close": 1.890048, "volume": 2084509.0}, {"date": "2020-09-03", "close": 1.890048, "volume": 2028193.0}, {"date": "2020-09-04", "close": 1.850672, "volume": 2249741.0}, {"date": "2020-09-07", "close": 1.84575, "volume": 1676397.0}, {"date": "2020-09-08", "close": 1.875282, "volume": 2093190.0}, {"date": "2020-09-09", "close": 1.835906, "volume": 2591097.0}, {"date": "2020-09-10", "close": 1.855594, "volume": 2926585.0}, {"date": "2020-09-11", "close": 1.865438, "volume": 3212367.0}, {"date": "2020-09-14", "close": 1.885126, "volume": 5520437.0}, {"date": "2020-09-15", "close": 1.82114, "volume": 2262346.0}, {"date": "2020-09-16", "close": 1.801452, "volume": 2104436.0}, {"date": "2020-09-17", "close": 1.766998, "volume": 3668406.0}, {"date": "2020-09-18", "close": 1.77192, "volume": 2554876.0}, {"date": "2020-09-21", "close": 1.79653, "volume": 3253303.0}, {"date": "2020-09-22", "close": 1.752232, "volume": 3649535.0}, {"date": "2020-09-23", "close": 1.998332, "volume": 9130452.0}, {"date": "2020-09-24", "close": 1.988488, "volume": 5966894.0}, {"date": "2020-09-25", "close": 1.988488, "volume": 3284460.0}, {"date": "2020-09-28", "close": 1.988488, "volume": 1501167.0}, {"date": "2020-09-29", "close": 2.01802, "volume": 4027642.0}, {"date": "2020-09-30", "close": 2.01802, "volume": 3225642.0}, {"date": "2020-10-01", "close": 1.998332, "volume": 1797613.0}, {"date": "2020-10-02", "close": 1.9688, "volume": 1774390.0}, {"date": "2020-10-05", "close": 2.008176, "volume": 980444.0}, {"date": "2020-10-06", "close": 2.027864, "volume": 823956.0}, {"date": "2020-10-07", "close": 2.06724, "volume": 1130912.0}, {"date": "2020-10-08", "close": 2.106616, "volume": 1714427.0}, {"date": "2020-10-09", "close": 2.145992, "volume": 2617526.0}, {"date": "2020-10-12", "close": 2.126304, "volume": 1502990.0}, {"date": "2020-10-13", "close": 2.145992, "volume": 1519875.0}, {"date": "2020-10-14", "close": 2.185368, "volume": 2584571.0}, {"date": "2020-10-15", "close": 2.136148, "volume": 1294518.0}, {"date": "2020-10-16", "close": 2.16568, "volume": 1054771.0}, {"date": "2020-10-19", "close": 2.2149, "volume": 1047133.0}, {"date": "2020-10-20", "close": 2.16568, "volume": 1436598.0}, {"date": "2020-10-21", "close": 2.155836, "volume": 911358.0}, {"date": "2020-10-22", "close": 2.145992, "volume": 1961151.0}, {"date": "2020-10-23", "close": 2.086928, "volume": 2915883.0}, {"date": "2020-10-26", "close": 2.086928, "volume": 1338921.0}, {"date": "2020-10-27", "close": 2.047552, "volume": 1381996.0}, {"date": "2020-10-28", "close": 2.01802, "volume": 1669644.0}, {"date": "2020-10-29", "close": 2.008176, "volume": 2999314.0}, {"date": "2020-10-30", "close": 1.978644, "volume": 1494765.0}, {"date": "2020-11-02", "close": 1.954034, "volume": 3799192.0}, {"date": "2020-11-03", "close": 2.008176, "volume": 675774.0}, {"date": "2020-11-04", "close": 2.047552, "volume": 2031208.0}, {"date": "2020-11-05", "close": 2.086928, "volume": 2418620.0}, {"date": "2020-11-06", "close": 2.126304, "volume": 1889850.0}, {"date": "2020-11-09", "close": 2.11646, "volume": 1355585.0}, {"date": "2020-11-10", "close": 2.106616, "volume": 2925520.0}, {"date": "2020-11-11", "close": 2.16568, "volume": 1064558.0}, {"date": "2020-11-12", "close": 2.077084, "volume": 2444980.0}, {"date": "2020-11-13", "close": 2.096772, "volume": 1200615.0}, {"date": "2020-11-16", "close": 2.096772, "volume": 52717.0}, {"date": "2020-11-17", "close": 2.175524, "volume": 1848027.0}, {"date": "2020-11-18", "close": 2.2149, "volume": 2567227.0}, {"date": "2020-11-19", "close": 2.273964, "volume": 3029588.0}, {"date": "2020-11-20", "close": 2.254276, "volume": 1111110.0}, {"date": "2020-11-23", "close": 2.244432, "volume": 1384609.0}, {"date": "2020-11-24", "close": 2.31334, "volume": 1796738.0}, {"date": "2020-11-25", "close": 2.273964, "volume": 4417084.0}, {"date": "2020-11-26", "close": 2.254276, "volume": 4240707.0}, {"date": "2020-11-27", "close": 2.26412, "volume": 1158849.0}, {"date": "2020-11-30", "close": 2.224744, "volume": 1855294.0}, {"date": "2020-12-01", "close": 2.26412, "volume": 1588233.0}, {"date": "2020-12-02", "close": 2.273964, "volume": 1653065.0}, {"date": "2020-12-03", "close": 2.283808, "volume": 559705.0}, {"date": "2020-12-04", "close": 2.26412, "volume": 1246980.0}, {"date": "2020-12-07", "close": 2.254276, "volume": 739728.0}, {"date": "2020-12-08", "close": 2.293652, "volume": 1238524.0}, {"date": "2020-12-09", "close": 2.283808, "volume": 914983.0}, {"date": "2020-12-10", "close": 2.283808, "volume": 895173.0}, {"date": "2020-12-11", "close": 2.244432, "volume": 1616335.0}, {"date": "2020-12-14", "close": 2.333028, "volume": 2276040.0}, {"date": "2020-12-15", "close": 2.352716, "volume": 2654110.0}, {"date": "2020-12-16", "close": 2.06724, "volume": 8728178.0}, {"date": "2020-12-17", "close": 1.82114, "volume": 18517998.0}, {"date": "2020-12-18", "close": 1.786686, "volume": 9918005.0}, {"date": "2020-12-21", "close": 1.781764, "volume": 3207785.0}, {"date": "2020-12-22", "close": 1.678402, "volume": 4457336.0}, {"date": "2020-12-23", "close": 1.742388, "volume": 3702049.0}, {"date": "2020-12-24", "close": 1.79653, "volume": 1927956.0}, {"date": "2020-12-29", "close": 1.786686, "volume": 1408788.0}, {"date": "2020-12-30", "close": 1.79653, "volume": 1472627.0}, {"date": "2020-12-31", "close": 1.776842, "volume": 927601.0}, {"date": "2021-01-04", "close": 1.781764, "volume": 1077292.0}, {"date": "2021-01-05", "close": 1.757154, "volume": 1492796.0}, {"date": "2021-01-06", "close": 1.742388, "volume": 1850625.0}, {"date": "2021-01-07", "close": 1.737466, "volume": 1526368.0}, {"date": "2021-01-08", "close": 1.7227, "volume": 1428700.0}, {"date": "2021-01-11", "close": 1.643948, "volume": 2481289.0}, {"date": "2021-01-12", "close": 1.64887, "volume": 2634072.0}, {"date": "2021-01-13", "close": 1.69809, "volume": 2071323.0}, {"date": "2021-01-14", "close": 1.727622, "volume": 1603100.0}, {"date": "2021-01-15", "close": 1.69809, "volume": 2083680.0}, {"date": "2021-01-18", "close": 1.703012, "volume": 1418934.0}, {"date": "2021-01-19", "close": 1.703012, "volume": 940809.0}, {"date": "2021-01-20", "close": 1.77192, "volume": 2324339.0}, {"date": "2021-01-21", "close": 1.781764, "volume": 2198373.0}, {"date": "2021-01-22", "close": 1.762076, "volume": 1174244.0}, {"date": "2021-01-25", "close": 1.776842, "volume": 1150038.0}, {"date": "2021-01-27", "close": 1.752232, "volume": 2225432.0}, {"date": "2021-01-28", "close": 1.703012, "volume": 1908329.0}, {"date": "2021-01-29", "close": 1.875282, "volume": 5599218.0}, {"date": "2021-02-01", "close": 1.786686, "volume": 2204844.0}, {"date": "2021-02-02", "close": 1.762076, "volume": 3081427.0}, {"date": "2021-02-03", "close": 1.757154, "volume": 2166140.0}, {"date": "2021-02-04", "close": 1.7227, "volume": 1597476.0}, {"date": "2021-02-05", "close": 1.74731, "volume": 1694873.0}, {"date": "2021-02-08", "close": 1.707934, "volume": 2050537.0}, {"date": "2021-02-09", "close": 1.67348, "volume": 1783122.0}, {"date": "2021-02-10", "close": 1.678402, "volume": 1879167.0}, {"date": "2021-02-11", "close": 1.64887, "volume": 1239626.0}, {"date": "2021-02-12", "close": 1.639026, "volume": 1323480.0}, {"date": "2021-02-15", "close": 1.634104, "volume": 1323277.0}, {"date": "2021-02-16", "close": 1.663636, "volume": 1508753.0}, {"date": "2021-02-17", "close": 1.693168, "volume": 1487617.0}, {"date": "2021-02-18", "close": 1.688246, "volume": 1970763.0}, {"date": "2021-02-19", "close": 1.67348, "volume": 1567633.0}, {"date": "2021-02-22", "close": 1.688246, "volume": 1170678.0}, {"date": "2021-02-23", "close": 1.678402, "volume": 1501283.0}, {"date": "2021-02-24", "close": 1.678402, "volume": 1540469.0}, {"date": "2021-02-25", "close": 1.319096, "volume": 15834157.0}, {"date": "2021-02-26", "close": 1.13206, "volume": 17369261.0}, {"date": "2021-03-01", "close": 1.136982, "volume": 11214966.0}, {"date": "2021-03-02", "close": 1.117294, "volume": 10984867.0}, {"date": "2021-03-03", "close": 1.122216, "volume": 2386272.0}, {"date": "2021-03-04", "close": 1.112372, "volume": 3393443.0}, {"date": "2021-03-05", "close": 1.117294, "volume": 5770633.0}, {"date": "2021-03-08", "close": 1.097606, "volume": 2805696.0}, {"date": "2021-03-09", "close": 1.117294, "volume": 2722987.0}, {"date": "2021-03-10", "close": 1.112372, "volume": 2181190.0}, {"date": "2021-03-11", "close": 1.136982, "volume": 4236214.0}, {"date": "2021-03-12", "close": 1.196046, "volume": 3856744.0}, {"date": "2021-03-15", "close": 1.225578, "volume": 4280043.0}, {"date": "2021-03-16", "close": 1.240344, "volume": 3056086.0}, {"date": "2021-03-17", "close": 1.215734, "volume": 2313297.0}, {"date": "2021-03-18", "close": 1.235422, "volume": 1986813.0}, {"date": "2021-03-19", "close": 1.200968, "volume": 17374477.0}, {"date": "2021-03-22", "close": 1.171436, "volume": 2468723.0}, {"date": "2021-03-23", "close": 1.171436, "volume": 1803400.0}, {"date": "2021-03-24", "close": 1.186202, "volume": 2392479.0}, {"date": "2021-03-25", "close": 1.15667, "volume": 2110577.0}, {"date": "2021-03-26", "close": 1.127138, "volume": 3689722.0}, {"date": "2021-03-29", "close": 1.097606, "volume": 2099677.0}, {"date": "2021-03-30", "close": 1.072996, "volume": 1972296.0}, {"date": "2021-03-31", "close": 1.048386, "volume": 2754727.0}, {"date": "2021-04-01", "close": 1.053308, "volume": 2784725.0}, {"date": "2021-04-06", "close": 1.048386, "volume": 1496998.0}, {"date": "2021-04-07", "close": 1.03362, "volume": 2087388.0}, {"date": "2021-04-08", "close": 1.03362, "volume": 2937626.0}, {"date": "2021-04-09", "close": 1.053308, "volume": 1430250.0}, {"date": "2021-04-12", "close": 1.043464, "volume": 756089.0}, {"date": "2021-04-13", "close": 1.018854, "volume": 1499093.0}, {"date": "2021-04-14", "close": 1.013932, "volume": 1356803.0}, {"date": "2021-04-15", "close": 1.00901, "volume": 1117630.0}, {"date": "2021-04-16", "close": 1.013932, "volume": 2123791.0}, {"date": "2021-04-19", "close": 0.989322, "volume": 3832078.0}, {"date": "2021-04-20", "close": 1.004088, "volume": 1928222.0}, {"date": "2021-04-21", "close": 1.00901, "volume": 1816005.0}, {"date": "2021-04-22", "close": 1.018854, "volume": 1272624.0}, {"date": "2021-04-23", "close": 1.004088, "volume": 1449041.0}, {"date": "2021-04-26", "close": 1.023776, "volume": 940526.0}, {"date": "2021-04-27", "close": 1.004088, "volume": 1024685.0}, {"date": "2021-04-28", "close": 0.994244, "volume": 1762761.0}, {"date": "2021-04-29", "close": 1.00901, "volume": 1534812.0}, {"date": "2021-04-30", "close": 1.00901, "volume": 1126570.0}, {"date": "2021-05-03", "close": 0.999166, "volume": 1796817.0}, {"date": "2021-05-04", "close": 0.994244, "volume": 1451483.0}, {"date": "2021-05-05", "close": 0.994244, "volume": 1113359.0}, {"date": "2021-05-06", "close": 0.979478, "volume": 1186823.0}, {"date": "2021-05-07", "close": 0.969634, "volume": 2004474.0}, {"date": "2021-05-10", "close": 0.964712, "volume": 1356870.0}, {"date": "2021-05-11", "close": 0.925336, "volume": 1690119.0}, {"date": "2021-05-12", "close": 0.88596, "volume": 3532836.0}, {"date": "2021-05-13", "close": 0.856428, "volume": 2672449.0}, {"date": "2021-05-14", "close": 0.88596, "volume": 2122628.0}, {"date": "2021-05-17", "close": 0.871194, "volume": 3220406.0}, {"date": "2021-05-18", "close": 0.856428, "volume": 2183762.0}, {"date": "2021-05-19", "close": 0.86135, "volume": 3112032.0}, {"date": "2021-05-20", "close": 0.900726, "volume": 2722873.0}, {"date": "2021-05-21", "close": 0.890882, "volume": 3343520.0}, {"date": "2021-05-24", "close": 0.826896, "volume": 5632050.0}, {"date": "2021-05-25", "close": 0.841662, "volume": 4767550.0}, {"date": "2021-05-26", "close": 0.846584, "volume": 2585970.0}, {"date": "2021-05-27", "close": 0.88596, "volume": 15691415.0}, {"date": "2021-05-28", "close": 0.964712, "volume": 4435951.0}, {"date": "2021-05-31", "close": 0.95979, "volume": 3441414.0}, {"date": "2021-06-01", "close": 0.969634, "volume": 1714924.0}, {"date": "2021-06-02", "close": 0.949946, "volume": 2687104.0}, {"date": "2021-06-03", "close": 0.954868, "volume": 2068794.0}, {"date": "2021-06-04", "close": 0.920414, "volume": 2281637.0}, {"date": "2021-06-07", "close": 0.915492, "volume": 1858503.0}, {"date": "2021-06-08", "close": 0.940102, "volume": 1675194.0}, {"date": "2021-06-09", "close": 0.91057, "volume": 2616356.0}, {"date": "2021-06-10", "close": 0.900726, "volume": 1699737.0}, {"date": "2021-06-11", "close": 0.890882, "volume": 1541409.0}, {"date": "2021-06-15", "close": 0.890882, "volume": 5064168.0}, {"date": "2021-06-16", "close": 0.871194, "volume": 2648395.0}, {"date": "2021-06-17", "close": 0.866272, "volume": 1240847.0}, {"date": "2021-06-18", "close": 0.876116, "volume": 1923640.0}, {"date": "2021-06-21", "close": 0.846584, "volume": 2758349.0}, {"date": "2021-06-22", "close": 0.846584, "volume": 2718271.0}, {"date": "2021-06-23", "close": 0.841662, "volume": 2020194.0}, {"date": "2021-06-24", "close": 0.826896, "volume": 1996523.0}, {"date": "2021-06-25", "close": 0.83674, "volume": 1573577.0}, {"date": "2021-06-28", "close": 0.83674, "volume": 2135134.0}, {"date": "2021-06-29", "close": 0.856428, "volume": 2128956.0}, {"date": "2021-06-30", "close": 0.856428, "volume": 1648922.0}, {"date": "2021-07-01", "close": 0.88596, "volume": 2445752.0}, {"date": "2021-07-02", "close": 0.905648, "volume": 1958325.0}, {"date": "2021-07-05", "close": 0.895804, "volume": 1614436.0}, {"date": "2021-07-06", "close": 0.895804, "volume": 1328757.0}, {"date": "2021-07-07", "close": 0.905648, "volume": 4666990.0}, {"date": "2021-07-08", "close": 0.925336, "volume": 1161327.0}, {"date": "2021-07-09", "close": 0.915492, "volume": 1352889.0}, {"date": "2021-07-12", "close": 0.905648, "volume": 1215745.0}, {"date": "2021-07-13", "close": 0.969634, "volume": 2948702.0}, {"date": "2021-07-14", "close": 0.999166, "volume": 4402006.0}, {"date": "2021-07-15", "close": 0.989322, "volume": 2785210.0}, {"date": "2021-07-16", "close": 1.028698, "volume": 3233893.0}, {"date": "2021-07-19", "close": 0.969634, "volume": 2378770.0}, {"date": "2021-07-20", "close": 0.945024, "volume": 2414417.0}, {"date": "2021-07-22", "close": 0.94, "volume": 13704991.0}, {"date": "2021-07-23", "close": 0.94, "volume": 5708415.0}, {"date": "2021-07-26", "close": 0.93, "volume": 3828076.0}, {"date": "2021-07-27", "close": 0.96, "volume": 4965500.0}, {"date": "2021-07-28", "close": 0.925, "volume": 5290153.0}, {"date": "2021-07-29", "close": 0.93, "volume": 2635772.0}, {"date": "2021-07-30", "close": 0.905, "volume": 8549350.0}, {"date": "2021-08-02", "close": 0.905, "volume": 4923793.0}, {"date": "2021-08-03", "close": 0.915, "volume": 3337432.0}, {"date": "2021-08-04", "close": 0.91, "volume": 4766424.0}, {"date": "2021-08-05", "close": 0.915, "volume": 3011777.0}, {"date": "2021-08-06", "close": 0.91, "volume": 4272556.0}, {"date": "2021-08-09", "close": 0.9, "volume": 3168348.0}, {"date": "2021-08-10", "close": 0.905, "volume": 1698337.0}, {"date": "2021-08-11", "close": 0.92, "volume": 2294993.0}, {"date": "2021-08-12", "close": 0.92, "volume": 8000199.0}, {"date": "2021-08-13", "close": 0.925, "volume": 1895085.0}, {"date": "2021-08-16", "close": 0.9, "volume": 4115827.0}, {"date": "2021-08-17", "close": 0.91, "volume": 2955220.0}, {"date": "2021-08-18", "close": 0.905, "volume": 1839478.0}, {"date": "2021-08-19", "close": 0.905, "volume": 3633737.0}, {"date": "2021-08-20", "close": 0.895, "volume": 3344693.0}, {"date": "2021-08-23", "close": 0.89, "volume": 3151304.0}, {"date": "2021-08-24", "close": 0.885, "volume": 2872094.0}, {"date": "2021-08-25", "close": 0.885, "volume": 4856533.0}, {"date": "2021-08-26", "close": 0.86, "volume": 8506139.0}, {"date": "2021-08-27", "close": 0.865, "volume": 2432075.0}, {"date": "2021-08-30", "close": 0.865, "volume": 3955210.0}, {"date": "2021-08-31", "close": 0.845, "volume": 4830637.0}, {"date": "2021-09-01", "close": 0.845, "volume": 4170424.0}, {"date": "2021-09-02", "close": 0.85, "volume": 2145788.0}, {"date": "2021-09-03", "close": 0.85, "volume": 2829758.0}, {"date": "2021-09-06", "close": 0.885, "volume": 2565271.0}, {"date": "2021-09-07", "close": 0.87, "volume": 1692402.0}, {"date": "2021-09-08", "close": 0.845, "volume": 1886778.0}, {"date": "2021-09-09", "close": 0.83, "volume": 3255919.0}, {"date": "2021-09-10", "close": 0.825, "volume": 1250817.0}, {"date": "2021-09-13", "close": 0.82, "volume": 1440868.0}, {"date": "2021-09-14", "close": 0.84, "volume": 1797059.0}, {"date": "2021-09-15", "close": 0.82, "volume": 7638105.0}, {"date": "2021-09-16", "close": 0.805, "volume": 5385722.0}, {"date": "2021-09-17", "close": 0.765, "volume": 11278710.0}, {"date": "2021-09-20", "close": 0.765, "volume": 7697780.0}, {"date": "2021-09-21", "close": 0.79, "volume": 8862768.0}, {"date": "2021-09-22", "close": 0.785, "volume": 1863245.0}, {"date": "2021-09-23", "close": 0.83, "volume": 3341062.0}, {"date": "2021-09-24", "close": 0.825, "volume": 1775694.0}, {"date": "2021-09-27", "close": 0.82, "volume": 2061929.0}, {"date": "2021-09-28", "close": 0.86, "volume": 2433188.0}, {"date": "2021-09-29", "close": 0.865, "volume": 6408030.0}, {"date": "2021-09-30", "close": 0.89, "volume": 1997277.0}, {"date": "2021-10-01", "close": 0.885, "volume": 2204037.0}, {"date": "2021-10-04", "close": 0.9, "volume": 1504695.0}, {"date": "2021-10-05", "close": 0.895, "volume": 1637435.0}, {"date": "2021-10-06", "close": 0.86, "volume": 1555860.0}, {"date": "2021-10-07", "close": 0.88, "volume": 1557051.0}, {"date": "2021-10-08", "close": 0.915, "volume": 2336533.0}, {"date": "2021-10-11", "close": 0.9, "volume": 2291342.0}, {"date": "2021-10-12", "close": 0.895, "volume": 1467332.0}, {"date": "2021-10-13", "close": 0.915, "volume": 1223412.0}, {"date": "2021-10-14", "close": 0.925, "volume": 1417763.0}, {"date": "2021-10-15", "close": 0.92, "volume": 2053060.0}, {"date": "2021-10-18", "close": 0.91, "volume": 1288105.0}, {"date": "2021-10-19", "close": 0.91, "volume": 1137364.0}, {"date": "2021-10-20", "close": 0.92, "volume": 6336576.0}, {"date": "2021-10-21", "close": 0.9, "volume": 1457895.0}, {"date": "2021-10-22", "close": 0.92, "volume": 896214.0}, {"date": "2021-10-25", "close": 0.915, "volume": 1281009.0}, {"date": "2021-10-26", "close": 0.905, "volume": 1036951.0}, {"date": "2021-10-27", "close": 0.89, "volume": 1032597.0}, {"date": "2021-10-28", "close": 0.88, "volume": 1136427.0}, {"date": "2021-10-29", "close": 0.875, "volume": 1376415.0}, {"date": "2021-11-01", "close": 0.89, "volume": 714387.0}, {"date": "2021-11-02", "close": 0.89, "volume": 724222.0}, {"date": "2021-11-03", "close": 0.885, "volume": 493614.0}, {"date": "2021-11-04", "close": 0.855, "volume": 4703084.0}, {"date": "2021-11-05", "close": 0.87, "volume": 980016.0}, {"date": "2021-11-08", "close": 0.855, "volume": 1584934.0}, {"date": "2021-11-09", "close": 0.86, "volume": 1287747.0}, {"date": "2021-11-10", "close": 0.865, "volume": 909700.0}, {"date": "2021-11-11", "close": 0.87, "volume": 1552580.0}, {"date": "2021-11-12", "close": 0.88, "volume": 669189.0}, {"date": "2021-11-15", "close": 0.88, "volume": 1272790.0}, {"date": "2021-11-16", "close": 0.85, "volume": 2436040.0}, {"date": "2021-11-17", "close": 0.85, "volume": 1084793.0}, {"date": "2021-11-18", "close": 0.84, "volume": 1673749.0}, {"date": "2021-11-19", "close": 0.835, "volume": 762825.0}, {"date": "2021-11-22", "close": 0.83, "volume": 1841286.0}, {"date": "2021-11-23", "close": 0.83, "volume": 1060925.0}, {"date": "2021-11-24", "close": 0.84, "volume": 971890.0}, {"date": "2021-11-25", "close": 0.855, "volume": 936357.0}, {"date": "2021-11-26", "close": 0.81, "volume": 1004027.0}, {"date": "2021-11-29", "close": 0.805, "volume": 1285911.0}, {"date": "2021-11-30", "close": 0.825, "volume": 943260.0}, {"date": "2021-12-01", "close": 0.82, "volume": 840616.0}, {"date": "2021-12-02", "close": 0.83, "volume": 1090065.0}, {"date": "2021-12-03", "close": 0.825, "volume": 1016096.0}, {"date": "2021-12-06", "close": 0.805, "volume": 1466551.0}, {"date": "2021-12-07", "close": 0.81, "volume": 710068.0}, {"date": "2021-12-08", "close": 0.81, "volume": 4476265.0}, {"date": "2021-12-09", "close": 0.81, "volume": 1574649.0}, {"date": "2021-12-10", "close": 0.82, "volume": 2076052.0}, {"date": "2021-12-13", "close": 0.8, "volume": 3983966.0}, {"date": "2021-12-14", "close": 0.835, "volume": 2141890.0}, {"date": "2021-12-15", "close": 0.82, "volume": 1038183.0}, {"date": "2021-12-16", "close": 0.82, "volume": 1283498.0}, {"date": "2021-12-17", "close": 0.8, "volume": 3537298.0}, {"date": "2021-12-20", "close": 0.79, "volume": 1033881.0}, {"date": "2021-12-21", "close": 0.81, "volume": 1232541.0}, {"date": "2021-12-22", "close": 0.805, "volume": 1916778.0}, {"date": "2021-12-23", "close": 0.8, "volume": 878218.0}, {"date": "2021-12-24", "close": 0.79, "volume": 1542320.0}, {"date": "2021-12-29", "close": 0.79, "volume": 2086879.0}, {"date": "2021-12-30", "close": 0.805, "volume": 541870.0}, {"date": "2021-12-31", "close": 0.805, "volume": 303706.0}, {"date": "2022-01-04", "close": 0.795, "volume": 2398594.0}, {"date": "2022-01-05", "close": 0.79, "volume": 2170183.0}, {"date": "2022-01-06", "close": 0.78, "volume": 1423333.0}, {"date": "2022-01-07", "close": 0.79, "volume": 1061132.0}, {"date": "2022-01-10", "close": 0.805, "volume": 1383985.0}, {"date": "2022-01-11", "close": 0.82, "volume": 879094.0}, {"date": "2022-01-12", "close": 0.815, "volume": 638664.0}, {"date": "2022-01-13", "close": 0.87, "volume": 2232576.0}, {"date": "2022-01-14", "close": 0.84, "volume": 741057.0}, {"date": "2022-01-17", "close": 0.87, "volume": 795929.0}, {"date": "2022-01-18", "close": 0.845, "volume": 1046926.0}, {"date": "2022-01-19", "close": 0.84, "volume": 637941.0}, {"date": "2022-01-20", "close": 0.825, "volume": 884673.0}, {"date": "2022-01-21", "close": 0.805, "volume": 762656.0}, {"date": "2022-01-24", "close": 0.79, "volume": 826008.0}, {"date": "2022-01-25", "close": 0.78, "volume": 2215824.0}, {"date": "2022-01-27", "close": 0.77, "volume": 1942010.0}, {"date": "2022-01-28", "close": 0.77, "volume": 5088020.0}, {"date": "2022-01-31", "close": 0.78, "volume": 707515.0}, {"date": "2022-02-01", "close": 0.765, "volume": 1405956.0}, {"date": "2022-02-02", "close": 0.77, "volume": 866616.0}, {"date": "2022-02-03", "close": 0.755, "volume": 628017.0}, {"date": "2022-02-04", "close": 0.76, "volume": 716287.0}, {"date": "2022-02-07", "close": 0.775, "volume": 752858.0}, {"date": "2022-02-08", "close": 0.765, "volume": 738023.0}, {"date": "2022-02-09", "close": 0.775, "volume": 717856.0}, {"date": "2022-02-10", "close": 0.805, "volume": 676244.0}, {"date": "2022-02-11", "close": 0.805, "volume": 493766.0}, {"date": "2022-02-14", "close": 0.77, "volume": 1009860.0}, {"date": "2022-02-15", "close": 0.77, "volume": 793531.0}, {"date": "2022-02-16", "close": 0.79, "volume": 665806.0}, {"date": "2022-02-17", "close": 0.8, "volume": 437311.0}, {"date": "2022-02-18", "close": 0.79, "volume": 280933.0}, {"date": "2022-02-21", "close": 0.81, "volume": 802011.0}, {"date": "2022-02-22", "close": 0.79, "volume": 916657.0}, {"date": "2022-02-23", "close": 0.795, "volume": 779656.0}, {"date": "2022-02-24", "close": 0.855, "volume": 8421113.0}, {"date": "2022-02-25", "close": 0.885, "volume": 3400500.0}, {"date": "2022-02-28", "close": 0.935, "volume": 5203350.0}, {"date": "2022-03-01", "close": 0.965, "volume": 2718935.0}, {"date": "2022-03-02", "close": 0.965, "volume": 1286344.0}, {"date": "2022-03-03", "close": 0.945, "volume": 1472694.0}, {"date": "2022-03-04", "close": 0.92, "volume": 1399166.0}, {"date": "2022-03-07", "close": 0.92, "volume": 1606702.0}, {"date": "2022-03-08", "close": 0.915, "volume": 1149840.0}, {"date": "2022-03-09", "close": 0.935, "volume": 1492815.0}, {"date": "2022-03-10", "close": 0.945, "volume": 510072.0}, {"date": "2022-03-11", "close": 0.945, "volume": 584331.0}, {"date": "2022-03-14", "close": 0.955, "volume": 930834.0}, {"date": "2022-03-15", "close": 0.97, "volume": 1378384.0}, {"date": "2022-03-16", "close": 0.98, "volume": 1201694.0}, {"date": "2022-03-17", "close": 0.995, "volume": 2480063.0}, {"date": "2022-03-18", "close": 0.995, "volume": 1652760.0}, {"date": "2022-03-21", "close": 1.01, "volume": 1552493.0}, {"date": "2022-03-22", "close": 1.01, "volume": 2494264.0}, {"date": "2022-03-23", "close": 1.015, "volume": 1572188.0}, {"date": "2022-03-24", "close": 1.015, "volume": 1311189.0}, {"date": "2022-03-25", "close": 1.035, "volume": 1457807.0}, {"date": "2022-03-28", "close": 1.03, "volume": 1083729.0}, {"date": "2022-03-29", "close": 1.07, "volume": 3458151.0}, {"date": "2022-03-30", "close": 1.04, "volume": 1727461.0}, {"date": "2022-03-31", "close": 1.045, "volume": 866779.0}, {"date": "2022-04-01", "close": 1.015, "volume": 729646.0}, {"date": "2022-04-04", "close": 0.995, "volume": 1579353.0}, {"date": "2022-04-05", "close": 0.99, "volume": 1466572.0}, {"date": "2022-04-06", "close": 1.04, "volume": 1471344.0}, {"date": "2022-04-07", "close": 1.0, "volume": 1095364.0}, {"date": "2022-04-08", "close": 0.985, "volume": 547131.0}, {"date": "2022-04-11", "close": 0.955, "volume": 848152.0}, {"date": "2022-04-12", "close": 0.935, "volume": 1607706.0}, {"date": "2022-04-13", "close": 0.94, "volume": 1910307.0}, {"date": "2022-04-14", "close": 0.95, "volume": 2147824.0}, {"date": "2022-04-19", "close": 0.95, "volume": 2143374.0}, {"date": "2022-04-20", "close": 0.9, "volume": 3823861.0}, {"date": "2022-04-21", "close": 0.92, "volume": 1440487.0}, {"date": "2022-04-22", "close": 0.91, "volume": 1884171.0}, {"date": "2022-04-26", "close": 0.865, "volume": 2793461.0}, {"date": "2022-04-27", "close": 0.84, "volume": 2182117.0}, {"date": "2022-04-28", "close": 0.835, "volume": 1536782.0}, {"date": "2022-04-29", "close": 0.88, "volume": 5221223.0}, {"date": "2022-05-02", "close": 0.92, "volume": 1888100.0}, {"date": "2022-05-03", "close": 0.93, "volume": 5055916.0}, {"date": "2022-05-04", "close": 0.97, "volume": 2951736.0}, {"date": "2022-05-05", "close": 0.99, "volume": 2737433.0}, {"date": "2022-05-06", "close": 0.965, "volume": 1763856.0}, {"date": "2022-05-09", "close": 0.95, "volume": 874608.0}, {"date": "2022-05-10", "close": 0.9, "volume": 551749.0}, {"date": "2022-05-11", "close": 0.925, "volume": 695937.0}, {"date": "2022-05-12", "close": 0.895, "volume": 1273810.0}, {"date": "2022-05-13", "close": 0.895, "volume": 1147048.0}, {"date": "2022-05-16", "close": 0.885, "volume": 974395.0}, {"date": "2022-05-17", "close": 0.9, "volume": 610741.0}, {"date": "2022-05-18", "close": 0.9, "volume": 495189.0}, {"date": "2022-05-19", "close": 0.885, "volume": 3773405.0}, {"date": "2022-05-20", "close": 0.885, "volume": 2802670.0}, {"date": "2022-05-23", "close": 0.905, "volume": 914539.0}, {"date": "2022-05-24", "close": 0.895, "volume": 1376322.0}, {"date": "2022-05-25", "close": 0.89, "volume": 424098.0}, {"date": "2022-05-26", "close": 0.865, "volume": 680839.0}, {"date": "2022-05-27", "close": 0.865, "volume": 431090.0}, {"date": "2022-05-30", "close": 0.915, "volume": 877664.0}, {"date": "2022-05-31", "close": 0.94, "volume": 1386649.0}, {"date": "2022-06-01", "close": 0.96, "volume": 1139899.0}, {"date": "2022-06-02", "close": 0.96, "volume": 773249.0}, {"date": "2022-06-03", "close": 0.975, "volume": 1164333.0}, {"date": "2022-06-06", "close": 0.95, "volume": 823869.0}, {"date": "2022-06-07", "close": 0.935, "volume": 427584.0}, {"date": "2022-06-08", "close": 0.92, "volume": 381502.0}, {"date": "2022-06-09", "close": 0.895, "volume": 1849947.0}, {"date": "2022-06-10", "close": 0.88, "volume": 2073077.0}, {"date": "2022-06-14", "close": 0.855, "volume": 1562898.0}, {"date": "2022-06-15", "close": 0.85, "volume": 1329622.0}, {"date": "2022-06-16", "close": 0.84, "volume": 1374136.0}, {"date": "2022-06-17", "close": 0.835, "volume": 1719349.0}, {"date": "2022-06-20", "close": 0.815, "volume": 1485087.0}, {"date": "2022-06-21", "close": 0.825, "volume": 911220.0}, {"date": "2022-06-22", "close": 0.81, "volume": 581639.0}, {"date": "2022-06-23", "close": 0.815, "volume": 2271931.0}, {"date": "2022-06-24", "close": 0.84, "volume": 1546109.0}, {"date": "2022-06-27", "close": 0.885, "volume": 3991689.0}, {"date": "2022-06-28", "close": 0.9, "volume": 665391.0}, {"date": "2022-06-29", "close": 0.865, "volume": 722349.0}, {"date": "2022-06-30", "close": 0.875, "volume": 1213637.0}, {"date": "2022-07-01", "close": 0.87, "volume": 749353.0}, {"date": "2022-07-04", "close": 0.88, "volume": 537868.0}, {"date": "2022-07-05", "close": 0.885, "volume": 248237.0}, {"date": "2022-07-06", "close": 0.915, "volume": 1249606.0}, {"date": "2022-07-07", "close": 0.92, "volume": 432733.0}, {"date": "2022-07-08", "close": 0.935, "volume": 254921.0}, {"date": "2022-07-11", "close": 0.925, "volume": 343013.0}, {"date": "2022-07-12", "close": 0.925, "volume": 362944.0}, {"date": "2022-07-13", "close": 0.96, "volume": 1618811.0}, {"date": "2022-07-14", "close": 0.975, "volume": 339944.0}, {"date": "2022-07-15", "close": 0.995, "volume": 639481.0}, {"date": "2022-07-18", "close": 0.995, "volume": 396685.0}, {"date": "2022-07-19", "close": 0.965, "volume": 492023.0}, {"date": "2022-07-20", "close": 1.02, "volume": 1876746.0}, {"date": "2022-07-21", "close": 1.045, "volume": 1696097.0}, {"date": "2022-07-22", "close": 1.04, "volume": 598396.0}, {"date": "2022-07-25", "close": 1.055, "volume": 1145910.0}, {"date": "2022-07-26", "close": 1.04, "volume": 484140.0}, {"date": "2022-07-27", "close": 1.015, "volume": 545118.0}, {"date": "2022-07-28", "close": 1.055, "volume": 1033948.0}, {"date": "2022-07-29", "close": 1.05, "volume": 2138540.0}, {"date": "2022-08-01", "close": 1.025, "volume": 505062.0}, {"date": "2022-08-02", "close": 0.975, "volume": 1088300.0}, {"date": "2022-08-03", "close": 0.98, "volume": 624933.0}, {"date": "2022-08-04", "close": 0.985, "volume": 1639602.0}, {"date": "2022-08-05", "close": 0.995, "volume": 594111.0}, {"date": "2022-08-08", "close": 0.97, "volume": 450849.0}, {"date": "2022-08-09", "close": 0.985, "volume": 963831.0}, {"date": "2022-08-10", "close": 0.97, "volume": 593999.0}, {"date": "2022-08-11", "close": 1.0, "volume": 599531.0}, {"date": "2022-08-12", "close": 1.01, "volume": 609441.0}, {"date": "2022-08-15", "close": 0.99, "volume": 361599.0}, {"date": "2022-08-16", "close": 1.03, "volume": 1902075.0}, {"date": "2022-08-17", "close": 1.025, "volume": 470062.0}, {"date": "2022-08-18", "close": 1.04, "volume": 861647.0}, {"date": "2022-08-19", "close": 1.045, "volume": 728931.0}, {"date": "2022-08-22", "close": 1.02, "volume": 258386.0}, {"date": "2022-08-23", "close": 0.845, "volume": 10413985.0}, {"date": "2022-08-24", "close": 0.815, "volume": 19836337.0}, {"date": "2022-08-25", "close": 0.81, "volume": 3433729.0}, {"date": "2022-08-26", "close": 0.78, "volume": 3789619.0}, {"date": "2022-08-29", "close": 0.745, "volume": 4957454.0}, {"date": "2022-08-30", "close": 0.725, "volume": 3911732.0}, {"date": "2022-08-31", "close": 0.73, "volume": 1972325.0}, {"date": "2022-09-01", "close": 0.725, "volume": 1170841.0}, {"date": "2022-09-02", "close": 0.72, "volume": 1818567.0}, {"date": "2022-09-05", "close": 0.715, "volume": 1040533.0}, {"date": "2022-09-06", "close": 0.73, "volume": 527510.0}, {"date": "2022-09-07", "close": 0.72, "volume": 1563134.0}, {"date": "2022-09-08", "close": 0.735, "volume": 1620563.0}, {"date": "2022-09-09", "close": 0.74, "volume": 1002067.0}, {"date": "2022-09-12", "close": 0.76, "volume": 1065054.0}, {"date": "2022-09-13", "close": 0.76, "volume": 1025832.0}, {"date": "2022-09-14", "close": 0.745, "volume": 883920.0}, {"date": "2022-09-15", "close": 0.745, "volume": 741037.0}, {"date": "2022-09-16", "close": 0.735, "volume": 3337246.0}, {"date": "2022-09-19", "close": 0.72, "volume": 1010989.0}, {"date": "2022-09-20", "close": 0.725, "volume": 831678.0}, {"date": "2022-09-21", "close": 0.71, "volume": 1402509.0}, {"date": "2022-09-23", "close": 0.7, "volume": 809795.0}, {"date": "2022-09-26", "close": 0.685, "volume": 1216919.0}, {"date": "2022-09-27", "close": 0.695, "volume": 737454.0}, {"date": "2022-09-28", "close": 0.685, "volume": 1350115.0}, {"date": "2022-09-29", "close": 0.69, "volume": 1315951.0}, {"date": "2022-09-30", "close": 0.68, "volume": 1305381.0}, {"date": "2022-10-03", "close": 0.68, "volume": 660570.0}, {"date": "2022-10-04", "close": 0.7, "volume": 1565816.0}, {"date": "2022-10-05", "close": 0.725, "volume": 977184.0}, {"date": "2022-10-06", "close": 0.72, "volume": 827733.0}, {"date": "2022-10-07", "close": 0.7, "volume": 1288184.0}, {"date": "2022-10-10", "close": 0.685, "volume": 583887.0}, {"date": "2022-10-11", "close": 0.67, "volume": 801530.0}, {"date": "2022-10-12", "close": 0.66, "volume": 1829600.0}, {"date": "2022-10-13", "close": 0.655, "volume": 1742226.0}, {"date": "2022-10-14", "close": 0.67, "volume": 576720.0}, {"date": "2022-10-17", "close": 0.67, "volume": 377502.0}, {"date": "2022-10-18", "close": 0.67, "volume": 1501878.0}, {"date": "2022-10-19", "close": 0.71, "volume": 2449228.0}, {"date": "2022-10-20", "close": 0.7, "volume": 649942.0}, {"date": "2022-10-21", "close": 0.71, "volume": 2739940.0}, {"date": "2022-10-24", "close": 0.715, "volume": 1047174.0}, {"date": "2022-10-25", "close": 0.72, "volume": 644900.0}, {"date": "2022-10-26", "close": 0.715, "volume": 1088347.0}, {"date": "2022-10-27", "close": 0.715, "volume": 874798.0}, {"date": "2022-10-28", "close": 0.72, "volume": 562278.0}, {"date": "2022-10-31", "close": 0.735, "volume": 907983.0}, {"date": "2022-11-01", "close": 0.755, "volume": 221716.0}, {"date": "2022-11-02", "close": 0.745, "volume": 951122.0}, {"date": "2022-11-03", "close": 0.735, "volume": 264263.0}, {"date": "2022-11-04", "close": 0.735, "volume": 848854.0}, {"date": "2022-11-07", "close": 0.74, "volume": 133260.0}, {"date": "2022-11-08", "close": 0.73, "volume": 502849.0}, {"date": "2022-11-09", "close": 0.72, "volume": 127021.0}, {"date": "2022-11-10", "close": 0.735, "volume": 206976.0}, {"date": "2022-11-11", "close": 0.76, "volume": 448969.0}, {"date": "2022-11-14", "close": 0.73, "volume": 273981.0}, {"date": "2022-11-15", "close": 0.73, "volume": 324247.0}, {"date": "2022-11-16", "close": 0.72, "volume": 394013.0}, {"date": "2022-11-17", "close": 0.735, "volume": 250884.0}, {"date": "2022-11-18", "close": 0.75, "volume": 236277.0}, {"date": "2022-11-21", "close": 0.74, "volume": 597923.0}, {"date": "2022-11-22", "close": 0.745, "volume": 621428.0}, {"date": "2022-11-23", "close": 0.745, "volume": 293513.0}, {"date": "2022-11-24", "close": 0.735, "volume": 262034.0}, {"date": "2022-11-25", "close": 0.73, "volume": 348822.0}, {"date": "2022-11-28", "close": 0.715, "volume": 467665.0}, {"date": "2022-11-29", "close": 0.71, "volume": 909270.0}, {"date": "2022-11-30", "close": 0.69, "volume": 1787159.0}, {"date": "2022-12-01", "close": 0.69, "volume": 494440.0}, {"date": "2022-12-02", "close": 0.68, "volume": 898309.0}, {"date": "2022-12-05", "close": 0.68, "volume": 553128.0}, {"date": "2022-12-06", "close": 0.685, "volume": 547362.0}, {"date": "2022-12-07", "close": 0.69, "volume": 653005.0}, {"date": "2022-12-08", "close": 0.675, "volume": 542632.0}, {"date": "2022-12-09", "close": 0.685, "volume": 851460.0}, {"date": "2022-12-12", "close": 0.68, "volume": 845698.0}, {"date": "2022-12-13", "close": 0.685, "volume": 670133.0}, {"date": "2022-12-14", "close": 0.69, "volume": 256558.0}, {"date": "2022-12-15", "close": 0.685, "volume": 839348.0}, {"date": "2022-12-16", "close": 0.68, "volume": 1114978.0}, {"date": "2022-12-19", "close": 0.67, "volume": 623816.0}, {"date": "2022-12-20", "close": 0.66, "volume": 725702.0}, {"date": "2022-12-21", "close": 0.66, "volume": 751617.0}, {"date": "2022-12-22", "close": 0.655, "volume": 835394.0}, {"date": "2022-12-23", "close": 0.66, "volume": 4357720.0}, {"date": "2022-12-28", "close": 0.665, "volume": 205169.0}, {"date": "2022-12-29", "close": 0.665, "volume": 244314.0}, {"date": "2022-12-30", "close": 0.685, "volume": 486767.0}, {"date": "2023-01-03", "close": 0.675, "volume": 222227.0}, {"date": "2023-01-04", "close": 0.67, "volume": 531235.0}, {"date": "2023-01-05", "close": 0.675, "volume": 249281.0}, {"date": "2023-01-06", "close": 0.68, "volume": 182245.0}, {"date": "2023-01-09", "close": 0.68, "volume": 372467.0}, {"date": "2023-01-10", "close": 0.67, "volume": 360834.0}, {"date": "2023-01-11", "close": 0.69, "volume": 838379.0}, {"date": "2023-01-12", "close": 0.69, "volume": 496225.0}, {"date": "2023-01-13", "close": 0.695, "volume": 654702.0}, {"date": "2023-01-16", "close": 0.665, "volume": 880470.0}, {"date": "2023-01-17", "close": 0.66, "volume": 424706.0}, {"date": "2023-01-18", "close": 0.655, "volume": 503151.0}, {"date": "2023-01-19", "close": 0.65, "volume": 458976.0}, {"date": "2023-01-20", "close": 0.64, "volume": 866940.0}, {"date": "2023-01-23", "close": 0.645, "volume": 603773.0}, {"date": "2023-01-24", "close": 0.63, "volume": 1213349.0}, {"date": "2023-01-25", "close": 0.63, "volume": 799237.0}, {"date": "2023-01-27", "close": 0.625, "volume": 566025.0}, {"date": "2023-01-30", "close": 0.63, "volume": 369018.0}, {"date": "2023-01-31", "close": 0.62, "volume": 709905.0}, {"date": "2023-02-01", "close": 0.62, "volume": 637630.0}, {"date": "2023-02-02", "close": 0.635, "volume": 1148662.0}, {"date": "2023-02-03", "close": 0.63, "volume": 333267.0}, {"date": "2023-02-06", "close": 0.615, "volume": 490580.0}, {"date": "2023-02-07", "close": 0.6, "volume": 1111612.0}, {"date": "2023-02-08", "close": 0.6, "volume": 789704.0}, {"date": "2023-02-09", "close": 0.59, "volume": 675579.0}, {"date": "2023-02-10", "close": 0.63, "volume": 2404446.0}, {"date": "2023-02-13", "close": 0.615, "volume": 3711243.0}, {"date": "2023-02-14", "close": 0.6, "volume": 1439691.0}, {"date": "2023-02-15", "close": 0.595, "volume": 413345.0}, {"date": "2023-02-16", "close": 0.595, "volume": 390783.0}, {"date": "2023-02-17", "close": 0.6, "volume": 598197.0}, {"date": "2023-02-20", "close": 0.605, "volume": 434353.0}, {"date": "2023-02-21", "close": 0.595, "volume": 2283948.0}, {"date": "2023-02-22", "close": 0.65, "volume": 1370348.0}, {"date": "2023-02-23", "close": 0.705, "volume": 2986606.0}, {"date": "2023-02-24", "close": 0.685, "volume": 1160615.0}, {"date": "2023-02-27", "close": 0.685, "volume": 1225067.0}, {"date": "2023-02-28", "close": 0.7, "volume": 1707292.0}, {"date": "2023-03-01", "close": 0.71, "volume": 794720.0}, {"date": "2023-03-02", "close": 0.705, "volume": 661089.0}, {"date": "2023-03-03", "close": 0.69, "volume": 364148.0}, {"date": "2023-03-06", "close": 0.695, "volume": 787468.0}, {"date": "2023-03-07", "close": 0.685, "volume": 298114.0}, {"date": "2023-03-08", "close": 0.69, "volume": 676778.0}, {"date": "2023-03-09", "close": 0.71, "volume": 618047.0}, {"date": "2023-03-10", "close": 0.7, "volume": 908347.0}, {"date": "2023-03-13", "close": 0.675, "volume": 477453.0}, {"date": "2023-03-14", "close": 0.68, "volume": 573695.0}, {"date": "2023-03-15", "close": 0.665, "volume": 539603.0}, {"date": "2023-03-16", "close": 0.65, "volume": 442006.0}, {"date": "2023-03-17", "close": 0.68, "volume": 1460824.0}, {"date": "2023-03-20", "close": 0.69, "volume": 543877.0}, {"date": "2023-03-21", "close": 0.68, "volume": 383859.0}, {"date": "2023-03-22", "close": 0.66, "volume": 375752.0}, {"date": "2023-03-23", "close": 0.68, "volume": 405683.0}, {"date": "2023-03-24", "close": 0.655, "volume": 609118.0}, {"date": "2023-03-27", "close": 0.645, "volume": 297068.0}, {"date": "2023-03-28", "close": 0.64, "volume": 891693.0}, {"date": "2023-03-29", "close": 0.625, "volume": 573914.0}, {"date": "2023-03-30", "close": 0.635, "volume": 734627.0}, {"date": "2023-03-31", "close": 0.645, "volume": 1111754.0}, {"date": "2023-04-03", "close": 0.655, "volume": 279915.0}, {"date": "2023-04-04", "close": 0.65, "volume": 212609.0}, {"date": "2023-04-05", "close": 0.645, "volume": 331519.0}, {"date": "2023-04-06", "close": 0.625, "volume": 775193.0}, {"date": "2023-04-11", "close": 0.64, "volume": 359560.0}, {"date": "2023-04-12", "close": 0.65, "volume": 1245463.0}, {"date": "2023-04-13", "close": 0.645, "volume": 212439.0}, {"date": "2023-04-14", "close": 0.645, "volume": 187928.0}, {"date": "2023-04-17", "close": 0.645, "volume": 197051.0}, {"date": "2023-04-18", "close": 0.66, "volume": 835850.0}, {"date": "2023-04-19", "close": 0.69, "volume": 604821.0}, {"date": "2023-04-20", "close": 0.66, "volume": 603468.0}, {"date": "2023-04-21", "close": 0.66, "volume": 278029.0}, {"date": "2023-04-24", "close": 0.675, "volume": 156524.0}, {"date": "2023-04-26", "close": 0.66, "volume": 307252.0}, {"date": "2023-04-27", "close": 0.665, "volume": 310466.0}, {"date": "2023-04-28", "close": 0.665, "volume": 665205.0}, {"date": "2023-05-01", "close": 0.68, "volume": 654518.0}, {"date": "2023-05-02", "close": 0.695, "volume": 547110.0}, {"date": "2023-05-03", "close": 0.695, "volume": 1291609.0}, {"date": "2023-05-04", "close": 0.705, "volume": 1281305.0}, {"date": "2023-05-05", "close": 0.71, "volume": 765334.0}, {"date": "2023-05-08", "close": 0.705, "volume": 580243.0}, {"date": "2023-05-09", "close": 0.69, "volume": 562985.0}, {"date": "2023-05-10", "close": 0.655, "volume": 1042227.0}, {"date": "2023-05-11", "close": 0.65, "volume": 695933.0}, {"date": "2023-05-12", "close": 0.65, "volume": 463252.0}, {"date": "2023-05-15", "close": 0.64, "volume": 368680.0}, {"date": "2023-05-16", "close": 0.65, "volume": 720896.0}, {"date": "2023-05-17", "close": 0.665, "volume": 1099855.0}, {"date": "2023-05-18", "close": 0.65, "volume": 1635582.0}, {"date": "2023-05-19", "close": 0.65, "volume": 218297.0}, {"date": "2023-05-22", "close": 0.635, "volume": 687307.0}, {"date": "2023-05-23", "close": 0.62, "volume": 1803212.0}, {"date": "2023-05-24", "close": 0.62, "volume": 317809.0}, {"date": "2023-05-25", "close": 0.625, "volume": 429131.0}, {"date": "2023-05-26", "close": 0.63, "volume": 348360.0}, {"date": "2023-05-29", "close": 0.645, "volume": 337050.0}, {"date": "2023-05-30", "close": 0.64, "volume": 327318.0}, {"date": "2023-05-31", "close": 0.62, "volume": 697002.0}, {"date": "2023-06-01", "close": 0.63, "volume": 515577.0}, {"date": "2023-06-02", "close": 0.655, "volume": 1496937.0}, {"date": "2023-06-05", "close": 0.65, "volume": 352718.0}, {"date": "2023-06-06", "close": 0.67, "volume": 932795.0}, {"date": "2023-06-07", "close": 0.69, "volume": 1531988.0}, {"date": "2023-06-08", "close": 0.75, "volume": 3793913.0}, {"date": "2023-06-09", "close": 0.75, "volume": 2331334.0}, {"date": "2023-06-13", "close": 0.745, "volume": 1133041.0}, {"date": "2023-06-14", "close": 0.75, "volume": 849719.0}, {"date": "2023-06-15", "close": 0.755, "volume": 2133501.0}, {"date": "2023-06-16", "close": 0.765, "volume": 1492177.0}, {"date": "2023-06-19", "close": 0.77, "volume": 858293.0}, {"date": "2023-06-20", "close": 0.79, "volume": 1536551.0}, {"date": "2023-06-21", "close": 0.78, "volume": 861407.0}, {"date": "2023-06-22", "close": 0.785, "volume": 1891086.0}, {"date": "2023-06-23", "close": 0.805, "volume": 1251270.0}, {"date": "2023-06-26", "close": 0.82, "volume": 1361858.0}, {"date": "2023-06-27", "close": 0.8, "volume": 1379271.0}, {"date": "2023-06-28", "close": 0.8, "volume": 610211.0}, {"date": "2023-06-29", "close": 0.805, "volume": 735038.0}, {"date": "2023-06-30", "close": 0.81, "volume": 573540.0}, {"date": "2023-07-03", "close": 0.84, "volume": 655671.0}, {"date": "2023-07-04", "close": 0.845, "volume": 694277.0}, {"date": "2023-07-05", "close": 0.835, "volume": 536283.0}, {"date": "2023-07-06", "close": 0.84, "volume": 400258.0}, {"date": "2023-07-07", "close": 0.82, "volume": 606461.0}, {"date": "2023-07-10", "close": 0.82, "volume": 589298.0}, {"date": "2023-07-11", "close": 0.815, "volume": 361185.0}, {"date": "2023-07-12", "close": 0.81, "volume": 175441.0}, {"date": "2023-07-13", "close": 0.82, "volume": 361843.0}, {"date": "2023-07-14", "close": 0.815, "volume": 585119.0}, {"date": "2023-07-17", "close": 0.79, "volume": 624616.0}, {"date": "2023-07-18", "close": 0.83, "volume": 476632.0}, {"date": "2023-07-19", "close": 0.825, "volume": 573786.0}, {"date": "2023-07-20", "close": 0.82, "volume": 504736.0}, {"date": "2023-07-21", "close": 0.88, "volume": 2513299.0}, {"date": "2023-07-24", "close": 0.9, "volume": 3697819.0}, {"date": "2023-07-25", "close": 0.9, "volume": 1023381.0}, {"date": "2023-07-26", "close": 0.905, "volume": 1771608.0}, {"date": "2023-07-27", "close": 0.89, "volume": 533262.0}, {"date": "2023-07-28", "close": 0.895, "volume": 796612.0}, {"date": "2023-07-31", "close": 0.91, "volume": 1207295.0}, {"date": "2023-08-01", "close": 0.895, "volume": 1032031.0}, {"date": "2023-08-02", "close": 0.87, "volume": 866457.0}, {"date": "2023-08-03", "close": 0.865, "volume": 382476.0}, {"date": "2023-08-04", "close": 0.875, "volume": 254287.0}, {"date": "2023-08-07", "close": 0.865, "volume": 347807.0}, {"date": "2023-08-08", "close": 0.865, "volume": 233662.0}, {"date": "2023-08-09", "close": 0.855, "volume": 717486.0}, {"date": "2023-08-10", "close": 0.86, "volume": 697724.0}, {"date": "2023-08-11", "close": 0.87, "volume": 351371.0}, {"date": "2023-08-14", "close": 0.86, "volume": 208864.0}, {"date": "2023-08-15", "close": 0.85, "volume": 271421.0}, {"date": "2023-08-16", "close": 0.875, "volume": 1513333.0}, {"date": "2023-08-17", "close": 0.875, "volume": 429072.0}, {"date": "2023-08-18", "close": 0.88, "volume": 480007.0}, {"date": "2023-08-21", "close": 0.89, "volume": 746853.0}, {"date": "2023-08-22", "close": 0.845, "volume": 4729436.0}, {"date": "2023-08-23", "close": 0.875, "volume": 2616716.0}, {"date": "2023-08-24", "close": 0.905, "volume": 1620574.0}, {"date": "2023-08-25", "close": 0.9, "volume": 1955229.0}, {"date": "2023-08-28", "close": 0.89, "volume": 1740912.0}, {"date": "2023-08-29", "close": 0.905, "volume": 1314821.0}, {"date": "2023-08-30", "close": 0.91, "volume": 3024846.0}, {"date": "2023-08-31", "close": 0.9, "volume": 1640576.0}, {"date": "2023-09-01", "close": 0.905, "volume": 1563856.0}, {"date": "2023-09-04", "close": 0.905, "volume": 872861.0}, {"date": "2023-09-05", "close": 0.9, "volume": 321786.0}, {"date": "2023-09-06", "close": 0.9, "volume": 1090346.0}, {"date": "2023-09-07", "close": 0.87, "volume": 567425.0}, {"date": "2023-09-08", "close": 0.885, "volume": 827324.0}, {"date": "2023-09-11", "close": 0.89, "volume": 651624.0}, {"date": "2023-09-12", "close": 0.895, "volume": 976754.0}, {"date": "2023-09-13", "close": 0.875, "volume": 2547970.0}, {"date": "2023-09-14", "close": 0.875, "volume": 849357.0}, {"date": "2023-09-15", "close": 0.92, "volume": 4197521.0}, {"date": "2023-09-18", "close": 0.93, "volume": 4434684.0}, {"date": "2023-09-19", "close": 0.895, "volume": 667509.0}, {"date": "2023-09-20", "close": 0.9, "volume": 1476450.0}, {"date": "2023-09-21", "close": 0.895, "volume": 568918.0}, {"date": "2023-09-22", "close": 0.91, "volume": 680752.0}, {"date": "2023-09-25", "close": 0.91, "volume": 899707.0}, {"date": "2023-09-26", "close": 0.91, "volume": 1004923.0}, {"date": "2023-09-27", "close": 0.91, "volume": 1856886.0}, {"date": "2023-09-28", "close": 0.92, "volume": 978744.0}, {"date": "2023-09-29", "close": 0.93, "volume": 1390388.0}, {"date": "2023-10-02", "close": 0.92, "volume": 231889.0}, {"date": "2023-10-03", "close": 0.895, "volume": 775510.0}, {"date": "2023-10-04", "close": 0.875, "volume": 1431826.0}, {"date": "2023-10-05", "close": 0.89, "volume": 508521.0}, {"date": "2023-10-06", "close": 0.88, "volume": 437308.0}, {"date": "2023-10-09", "close": 0.88, "volume": 365679.0}, {"date": "2023-10-10", "close": 0.905, "volume": 963626.0}, {"date": "2023-10-11", "close": 0.915, "volume": 920226.0}, {"date": "2023-10-12", "close": 0.925, "volume": 1473409.0}, {"date": "2023-10-13", "close": 0.93, "volume": 520810.0}, {"date": "2023-10-16", "close": 0.915, "volume": 591237.0}, {"date": "2023-10-17", "close": 0.905, "volume": 1041894.0}, {"date": "2023-10-18", "close": 0.91, "volume": 523980.0}, {"date": "2023-10-19", "close": 0.885, "volume": 234565.0}, {"date": "2023-10-20", "close": 0.88, "volume": 402096.0}, {"date": "2023-10-23", "close": 0.87, "volume": 654056.0}, {"date": "2023-10-24", "close": 0.895, "volume": 382611.0}, {"date": "2023-10-25", "close": 0.895, "volume": 486962.0}, {"date": "2023-10-26", "close": 0.89, "volume": 473289.0}, {"date": "2023-10-27", "close": 0.895, "volume": 415565.0}, {"date": "2023-10-30", "close": 0.88, "volume": 710791.0}, {"date": "2023-10-31", "close": 0.88, "volume": 624498.0}, {"date": "2023-11-01", "close": 0.87, "volume": 158834.0}, {"date": "2023-11-02", "close": 0.85, "volume": 716571.0}, {"date": "2023-11-03", "close": 0.83, "volume": 1784807.0}, {"date": "2023-11-06", "close": 0.86, "volume": 862211.0}, {"date": "2023-11-07", "close": 0.855, "volume": 330258.0}, {"date": "2023-11-08", "close": 0.88, "volume": 917187.0}, {"date": "2023-11-09", "close": 0.89, "volume": 553016.0}, {"date": "2023-11-10", "close": 0.895, "volume": 313704.0}, {"date": "2023-11-13", "close": 0.9, "volume": 466924.0}, {"date": "2023-11-14", "close": 0.91, "volume": 633662.0}, {"date": "2023-11-15", "close": 0.915, "volume": 712405.0}, {"date": "2023-11-16", "close": 0.915, "volume": 888084.0}, {"date": "2023-11-17", "close": 0.915, "volume": 164357.0}, {"date": "2023-11-20", "close": 0.9, "volume": 245587.0}, {"date": "2023-11-21", "close": 0.895, "volume": 209045.0}, {"date": "2023-11-22", "close": 0.89, "volume": 326602.0}, {"date": "2023-11-23", "close": 0.88, "volume": 192895.0}, {"date": "2023-11-24", "close": 0.88, "volume": 65087.0}, {"date": "2023-11-27", "close": 0.885, "volume": 251982.0}, {"date": "2023-11-28", "close": 0.875, "volume": 491900.0}, {"date": "2023-11-29", "close": 0.885, "volume": 98448.0}, {"date": "2023-11-30", "close": 0.9, "volume": 841290.0}, {"date": "2023-12-01", "close": 0.895, "volume": 460824.0}, {"date": "2023-12-04", "close": 0.905, "volume": 439700.0}, {"date": "2023-12-05", "close": 0.9, "volume": 909594.0}, {"date": "2023-12-06", "close": 0.915, "volume": 333367.0}, {"date": "2023-12-07", "close": 0.92, "volume": 559662.0}, {"date": "2023-12-08", "close": 0.92, "volume": 852759.0}, {"date": "2023-12-11", "close": 0.93, "volume": 956618.0}, {"date": "2023-12-12", "close": 0.945, "volume": 1559538.0}, {"date": "2023-12-13", "close": 0.95, "volume": 686964.0}, {"date": "2023-12-14", "close": 0.95, "volume": 1607311.0}, {"date": "2023-12-15", "close": 0.935, "volume": 2043570.0}, {"date": "2023-12-18", "close": 0.905, "volume": 873885.0}, {"date": "2023-12-19", "close": 0.925, "volume": 509804.0}, {"date": "2023-12-20", "close": 0.93, "volume": 374868.0}, {"date": "2023-12-21", "close": 0.925, "volume": 189078.0}, {"date": "2023-12-22", "close": 0.91, "volume": 111013.0}, {"date": "2023-12-27", "close": 0.92, "volume": 122236.0}, {"date": "2023-12-28", "close": 0.925, "volume": 197803.0}, {"date": "2023-12-29", "close": 0.94, "volume": 303711.0}, {"date": "2024-01-02", "close": 0.935, "volume": 530504.0}, {"date": "2024-01-03", "close": 0.9, "volume": 507763.0}, {"date": "2024-01-04", "close": 0.92, "volume": 326194.0}, {"date": "2024-01-05", "close": 0.935, "volume": 492383.0}, {"date": "2024-01-08", "close": 0.91, "volume": 345989.0}, {"date": "2024-01-09", "close": 0.915, "volume": 371861.0}, {"date": "2024-01-10", "close": 0.94, "volume": 346494.0}, {"date": "2024-01-11", "close": 0.93, "volume": 256447.0}, {"date": "2024-01-12", "close": 0.92, "volume": 236063.0}, {"date": "2024-01-15", "close": 0.935, "volume": 114332.0}, {"date": "2024-01-16", "close": 0.92, "volume": 190207.0}, {"date": "2024-01-17", "close": 0.92, "volume": 122695.0}, {"date": "2024-01-18", "close": 0.92, "volume": 133248.0}, {"date": "2024-01-19", "close": 0.915, "volume": 182822.0}, {"date": "2024-01-22", "close": 0.92, "volume": 518809.0}, {"date": "2024-01-23", "close": 0.94, "volume": 404882.0}, {"date": "2024-01-24", "close": 0.935, "volume": 404127.0}, {"date": "2024-01-25", "close": 0.94, "volume": 597122.0}, {"date": "2024-01-29", "close": 0.95, "volume": 1295576.0}, {"date": "2024-01-30", "close": 0.93, "volume": 763242.0}, {"date": "2024-01-31", "close": 0.93, "volume": 307615.0}, {"date": "2024-02-01", "close": 0.905, "volume": 367128.0}, {"date": "2024-02-02", "close": 0.91, "volume": 761321.0}, {"date": "2024-02-05", "close": 0.92, "volume": 244031.0}, {"date": "2024-02-06", "close": 0.935, "volume": 331131.0}, {"date": "2024-02-07", "close": 0.94, "volume": 443358.0}, {"date": "2024-02-08", "close": 0.94, "volume": 394388.0}, {"date": "2024-02-09", "close": 0.935, "volume": 357632.0}, {"date": "2024-02-12", "close": 0.915, "volume": 142253.0}, {"date": "2024-02-13", "close": 0.93, "volume": 248174.0}, {"date": "2024-02-14", "close": 0.93, "volume": 244827.0}, {"date": "2024-02-15", "close": 0.94, "volume": 513240.0}, {"date": "2024-02-16", "close": 0.945, "volume": 814674.0}, {"date": "2024-02-19", "close": 0.94, "volume": 350753.0}, {"date": "2024-02-20", "close": 0.945, "volume": 834590.0}, {"date": "2024-02-21", "close": 0.945, "volume": 1302865.0}, {"date": "2024-02-22", "close": 1.0, "volume": 4535493.0}, {"date": "2024-02-23", "close": 1.015, "volume": 2431521.0}, {"date": "2024-02-26", "close": 1.04, "volume": 2459349.0}, {"date": "2024-02-27", "close": 1.045, "volume": 12703571.0}, {"date": "2024-02-28", "close": 1.075, "volume": 7072556.0}, {"date": "2024-02-29", "close": 1.125, "volume": 12690355.0}, {"date": "2024-03-01", "close": 1.155, "volume": 6392080.0}, {"date": "2024-03-04", "close": 1.17, "volume": 3752945.0}, {"date": "2024-03-05", "close": 1.2, "volume": 5331587.0}, {"date": "2024-03-06", "close": 1.2, "volume": 4622008.0}, {"date": "2024-03-07", "close": 1.23, "volume": 2058213.0}, {"date": "2024-03-08", "close": 1.225, "volume": 1289397.0}, {"date": "2024-03-11", "close": 1.22, "volume": 1696607.0}, {"date": "2024-03-12", "close": 1.245, "volume": 3111796.0}, {"date": "2024-03-13", "close": 1.24, "volume": 3004831.0}, {"date": "2024-03-14", "close": 1.255, "volume": 2474979.0}, {"date": "2024-03-15", "close": 1.255, "volume": 3387341.0}, {"date": "2024-03-18", "close": 1.26, "volume": 937014.0}, {"date": "2024-03-19", "close": 1.26, "volume": 2844394.0}, {"date": "2024-03-20", "close": 1.255, "volume": 2692118.0}, {"date": "2024-03-21", "close": 1.25, "volume": 4045590.0}, {"date": "2024-03-22", "close": 1.215, "volume": 1464294.0}, {"date": "2024-03-25", "close": 1.205, "volume": 1201103.0}, {"date": "2024-03-26", "close": 1.225, "volume": 2505217.0}, {"date": "2024-03-27", "close": 1.26, "volume": 2715520.0}, {"date": "2024-03-28", "close": 1.25, "volume": 1957730.0}, {"date": "2024-04-02", "close": 1.25, "volume": 2534359.0}, {"date": "2024-04-03", "close": 1.215, "volume": 1269862.0}, {"date": "2024-04-04", "close": 1.215, "volume": 881085.0}, {"date": "2024-04-05", "close": 1.245, "volume": 1954413.0}, {"date": "2024-04-08", "close": 1.24, "volume": 1361919.0}, {"date": "2024-04-09", "close": 1.27, "volume": 1961903.0}, {"date": "2024-04-10", "close": 1.26, "volume": 1035286.0}, {"date": "2024-04-11", "close": 1.26, "volume": 447822.0}, {"date": "2024-04-12", "close": 1.275, "volume": 1301451.0}, {"date": "2024-04-15", "close": 1.265, "volume": 660825.0}, {"date": "2024-04-16", "close": 1.235, "volume": 1100996.0}, {"date": "2024-04-17", "close": 1.25, "volume": 952483.0}, {"date": "2024-04-18", "close": 1.29, "volume": 5969418.0}, {"date": "2024-04-19", "close": 1.28, "volume": 1453423.0}, {"date": "2024-04-22", "close": 1.3, "volume": 1278816.0}, {"date": "2024-04-23", "close": 1.3, "volume": 1431312.0}, {"date": "2024-04-24", "close": 1.315, "volume": 3131684.0}, {"date": "2024-04-26", "close": 1.28, "volume": 949947.0}, {"date": "2024-04-29", "close": 1.275, "volume": 1259003.0}, {"date": "2024-04-30", "close": 1.275, "volume": 918061.0}, {"date": "2024-05-01", "close": 1.25, "volume": 1046612.0}, {"date": "2024-05-02", "close": 1.26, "volume": 1142799.0}, {"date": "2024-05-03", "close": 1.265, "volume": 762259.0}, {"date": "2024-05-06", "close": 1.275, "volume": 1154192.0}, {"date": "2024-05-07", "close": 1.28, "volume": 1373977.0}, {"date": "2024-05-08", "close": 1.28, "volume": 991849.0}, {"date": "2024-05-09", "close": 1.26, "volume": 684142.0}, {"date": "2024-05-10", "close": 1.25, "volume": 1349945.0}, {"date": "2024-05-13", "close": 1.23, "volume": 1356780.0}, {"date": "2024-05-14", "close": 1.225, "volume": 1034526.0}, {"date": "2024-05-15", "close": 1.21, "volume": 2581899.0}, {"date": "2024-05-16", "close": 1.2, "volume": 813787.0}, {"date": "2024-05-17", "close": 1.18, "volume": 1384114.0}, {"date": "2024-05-20", "close": 1.175, "volume": 1673114.0}, {"date": "2024-05-21", "close": 1.18, "volume": 2740986.0}, {"date": "2024-05-22", "close": 1.205, "volume": 2262090.0}, {"date": "2024-05-23", "close": 1.18, "volume": 1557726.0}, {"date": "2024-05-24", "close": 1.175, "volume": 1262957.0}, {"date": "2024-05-27", "close": 1.21, "volume": 1649761.0}, {"date": "2024-05-28", "close": 1.2, "volume": 1518138.0}, {"date": "2024-05-29", "close": 1.2, "volume": 1781667.0}, {"date": "2024-05-30", "close": 1.215, "volume": 8935168.0}, {"date": "2024-05-31", "close": 1.255, "volume": 1112217.0}, {"date": "2024-06-03", "close": 1.235, "volume": 827738.0}, {"date": "2024-06-04", "close": 1.24, "volume": 327305.0}, {"date": "2024-06-05", "close": 1.215, "volume": 787940.0}, {"date": "2024-06-06", "close": 1.23, "volume": 1157787.0}, {"date": "2024-06-07", "close": 1.225, "volume": 533016.0}, {"date": "2024-06-11", "close": 1.17, "volume": 940484.0}, {"date": "2024-06-12", "close": 1.235, "volume": 3754192.0}, {"date": "2024-06-13", "close": 1.23, "volume": 1303604.0}, {"date": "2024-06-14", "close": 1.235, "volume": 481329.0}, {"date": "2024-06-17", "close": 1.24, "volume": 3212760.0}, {"date": "2024-06-18", "close": 1.235, "volume": 792410.0}, {"date": "2024-06-19", "close": 1.24, "volume": 2330939.0}, {"date": "2024-06-20", "close": 1.26, "volume": 2380617.0}, {"date": "2024-06-21", "close": 1.255, "volume": 1231217.0}, {"date": "2024-06-24", "close": 1.24, "volume": 633486.0}, {"date": "2024-06-25", "close": 1.26, "volume": 716594.0}, {"date": "2024-06-26", "close": 1.275, "volume": 2167864.0}, {"date": "2024-06-27", "close": 1.28, "volume": 557105.0}, {"date": "2024-06-28", "close": 1.28, "volume": 889937.0}, {"date": "2024-07-01", "close": 1.245, "volume": 1516754.0}, {"date": "2024-07-02", "close": 1.265, "volume": 605165.0}, {"date": "2024-07-03", "close": 1.27, "volume": 409103.0}, {"date": "2024-07-04", "close": 1.285, "volume": 1276729.0}, {"date": "2024-07-05", "close": 1.26, "volume": 219559.0}, {"date": "2024-07-08", "close": 1.255, "volume": 322534.0}, {"date": "2024-07-09", "close": 1.265, "volume": 198863.0}, {"date": "2024-07-10", "close": 1.28, "volume": 978657.0}, {"date": "2024-07-11", "close": 1.325, "volume": 1196289.0}, {"date": "2024-07-12", "close": 1.35, "volume": 935665.0}, {"date": "2024-07-15", "close": 1.335, "volume": 2793252.0}, {"date": "2024-07-16", "close": 1.35, "volume": 2367357.0}, {"date": "2024-07-17", "close": 1.375, "volume": 1022823.0}, {"date": "2024-07-18", "close": 1.34, "volume": 569269.0}, {"date": "2024-07-19", "close": 1.335, "volume": 658160.0}, {"date": "2024-07-22", "close": 1.325, "volume": 245772.0}, {"date": "2024-07-23", "close": 1.345, "volume": 538862.0}, {"date": "2024-07-24", "close": 1.34, "volume": 945138.0}, {"date": "2024-07-25", "close": 1.33, "volume": 1372133.0}, {"date": "2024-07-26", "close": 1.335, "volume": 210722.0}, {"date": "2024-07-29", "close": 1.37, "volume": 566308.0}, {"date": "2024-07-30", "close": 1.385, "volume": 777456.0}, {"date": "2024-07-31", "close": 1.4, "volume": 878815.0}, {"date": "2024-08-01", "close": 1.395, "volume": 901415.0}, {"date": "2024-08-02", "close": 1.365, "volume": 965547.0}, {"date": "2024-08-05", "close": 1.285, "volume": 892612.0}, {"date": "2024-08-06", "close": 1.32, "volume": 654276.0}, {"date": "2024-08-07", "close": 1.31, "volume": 1119229.0}, {"date": "2024-08-08", "close": 1.275, "volume": 482661.0}, {"date": "2024-08-09", "close": 1.31, "volume": 713424.0}, {"date": "2024-08-12", "close": 1.315, "volume": 382126.0}, {"date": "2024-08-13", "close": 1.325, "volume": 359363.0}, {"date": "2024-08-14", "close": 1.32, "volume": 333954.0}, {"date": "2024-08-15", "close": 1.35, "volume": 2030259.0}, {"date": "2024-08-16", "close": 1.35, "volume": 829890.0}, {"date": "2024-08-19", "close": 1.355, "volume": 1085350.0}, {"date": "2024-08-20", "close": 1.39, "volume": 632245.0}, {"date": "2024-08-21", "close": 1.46, "volume": 3118884.0}, {"date": "2024-08-22", "close": 1.46, "volume": 2684527.0}, {"date": "2024-08-23", "close": 1.46, "volume": 977469.0}, {"date": "2024-08-26", "close": 1.475, "volume": 859424.0}, {"date": "2024-08-27", "close": 1.465, "volume": 892134.0}, {"date": "2024-08-28", "close": 1.46, "volume": 852107.0}, {"date": "2024-08-29", "close": 1.455, "volume": 956535.0}, {"date": "2024-08-30", "close": 1.465, "volume": 685479.0}, {"date": "2024-09-02", "close": 1.46, "volume": 293500.0}, {"date": "2024-09-03", "close": 1.475, "volume": 657814.0}, {"date": "2024-09-04", "close": 1.45, "volume": 1205917.0}, {"date": "2024-09-05", "close": 1.435, "volume": 631238.0}, {"date": "2024-09-06", "close": 1.42, "volume": 1008328.0}, {"date": "2024-09-09", "close": 1.39, "volume": 960747.0}, {"date": "2024-09-10", "close": 1.405, "volume": 464033.0}, {"date": "2024-09-11", "close": 1.405, "volume": 631130.0}, {"date": "2024-09-12", "close": 1.42, "volume": 819126.0}, {"date": "2024-09-13", "close": 1.465, "volume": 923109.0}, {"date": "2024-09-16", "close": 1.46, "volume": 587158.0}, {"date": "2024-09-17", "close": 1.49, "volume": 709072.0}, {"date": "2024-09-18", "close": 1.485, "volume": 807403.0}, {"date": "2024-09-19", "close": 1.515, "volume": 1074320.0}, {"date": "2024-09-20", "close": 1.475, "volume": 2273797.0}, {"date": "2024-09-23", "close": 1.5, "volume": 982471.0}, {"date": "2024-09-24", "close": 1.5, "volume": 1423332.0}, {"date": "2024-09-25", "close": 1.5, "volume": 1007143.0}, {"date": "2024-09-26", "close": 1.525, "volume": 1156489.0}, {"date": "2024-09-27", "close": 1.49, "volume": 596453.0}, {"date": "2024-09-30", "close": 1.52, "volume": 917693.0}, {"date": "2024-10-01", "close": 1.52, "volume": 528924.0}, {"date": "2024-10-02", "close": 1.505, "volume": 421558.0}, {"date": "2024-10-03", "close": 1.505, "volume": 359478.0}, {"date": "2024-10-04", "close": 1.495, "volume": 349170.0}, {"date": "2024-10-07", "close": 1.5, "volume": 304751.0}, {"date": "2024-10-08", "close": 1.495, "volume": 277368.0}, {"date": "2024-10-09", "close": 1.52, "volume": 641387.0}, {"date": "2024-10-10", "close": 1.53, "volume": 656080.0}, {"date": "2024-10-11", "close": 1.53, "volume": 1061795.0}, {"date": "2024-10-14", "close": 1.53, "volume": 618361.0}, {"date": "2024-10-15", "close": 1.54, "volume": 1596328.0}, {"date": "2024-10-16", "close": 1.54, "volume": 3432441.0}, {"date": "2024-10-17", "close": 1.575, "volume": 3336380.0}, {"date": "2024-10-18", "close": 1.555, "volume": 505279.0}, {"date": "2024-10-21", "close": 1.58, "volume": 822037.0}, {"date": "2024-10-22", "close": 1.56, "volume": 3904387.0}, {"date": "2024-10-23", "close": 1.56, "volume": 1505968.0}, {"date": "2024-10-24", "close": 1.55, "volume": 802546.0}, {"date": "2024-10-25", "close": 1.55, "volume": 310997.0}, {"date": "2024-10-28", "close": 1.53, "volume": 398170.0}, {"date": "2024-10-29", "close": 1.53, "volume": 1085875.0}, {"date": "2024-10-30", "close": 1.54, "volume": 1826268.0}, {"date": "2024-10-31", "close": 1.515, "volume": 1525035.0}, {"date": "2024-11-01", "close": 1.55, "volume": 841216.0}, {"date": "2024-11-04", "close": 1.55, "volume": 909989.0}, {"date": "2024-11-05", "close": 1.535, "volume": 465231.0}, {"date": "2024-11-06", "close": 1.56, "volume": 544549.0}, {"date": "2024-11-07", "close": 1.535, "volume": 250983.0}, {"date": "2024-11-08", "close": 1.54, "volume": 420833.0}, {"date": "2024-11-11", "close": 1.52, "volume": 308796.0}, {"date": "2024-11-12", "close": 1.53, "volume": 8320290.0}, {"date": "2024-11-13", "close": 1.56, "volume": 723302.0}, {"date": "2024-11-14", "close": 1.585, "volume": 648402.0}, {"date": "2024-11-15", "close": 1.62, "volume": 4890307.0}, {"date": "2024-11-18", "close": 1.625, "volume": 1622650.0}, {"date": "2024-11-19", "close": 1.64, "volume": 824505.0}, {"date": "2024-11-20", "close": 1.635, "volume": 955598.0}, {"date": "2024-11-21", "close": 1.64, "volume": 565538.0}, {"date": "2024-11-22", "close": 1.65, "volume": 782743.0}, {"date": "2024-11-25", "close": 1.65, "volume": 873547.0}, {"date": "2024-11-26", "close": 1.65, "volume": 512239.0}, {"date": "2024-11-27", "close": 1.635, "volume": 804136.0}, {"date": "2024-11-28", "close": 1.64, "volume": 497703.0}, {"date": "2024-11-29", "close": 1.63, "volume": 500443.0}, {"date": "2024-12-02", "close": 1.615, "volume": 821139.0}, {"date": "2024-12-03", "close": 1.675, "volume": 2927769.0}, {"date": "2024-12-04", "close": 1.6, "volume": 1274099.0}, {"date": "2024-12-05", "close": 1.62, "volume": 1613409.0}, {"date": "2024-12-06", "close": 1.57, "volume": 1018499.0}, {"date": "2024-12-09", "close": 1.54, "volume": 740478.0}, {"date": "2024-12-10", "close": 1.54, "volume": 1716580.0}, {"date": "2024-12-11", "close": 1.525, "volume": 925208.0}, {"date": "2024-12-12", "close": 1.495, "volume": 2283692.0}, {"date": "2024-12-13", "close": 1.55, "volume": 593991.0}, {"date": "2024-12-16", "close": 1.525, "volume": 626516.0}, {"date": "2024-12-17", "close": 1.54, "volume": 483668.0}, {"date": "2024-12-18", "close": 1.585, "volume": 1305751.0}, {"date": "2024-12-19", "close": 1.56, "volume": 716800.0}, {"date": "2024-12-20", "close": 1.56, "volume": 422958.0}, {"date": "2024-12-23", "close": 1.555, "volume": 441316.0}, {"date": "2024-12-24", "close": 1.57, "volume": 265395.0}, {"date": "2024-12-27", "close": 1.57, "volume": 251651.0}, {"date": "2024-12-30", "close": 1.58, "volume": 197734.0}, {"date": "2024-12-31", "close": 1.56, "volume": 85008.0}, {"date": "2025-01-02", "close": 1.58, "volume": 938670.0}, {"date": "2025-01-03", "close": 1.59, "volume": 268482.0}, {"date": "2025-01-06", "close": 1.575, "volume": 1811588.0}, {"date": "2025-01-07", "close": 1.575, "volume": 920662.0}, {"date": "2025-01-08", "close": 1.535, "volume": 512217.0}, {"date": "2025-01-09", "close": 1.53, "volume": 521850.0}, {"date": "2025-01-10", "close": 1.54, "volume": 833188.0}, {"date": "2025-01-13", "close": 1.52, "volume": 995391.0}, {"date": "2025-01-14", "close": 1.525, "volume": 305922.0}, {"date": "2025-01-15", "close": 1.51, "volume": 301814.0}, {"date": "2025-01-16", "close": 1.52, "volume": 587989.0}, {"date": "2025-01-17", "close": 1.515, "volume": 453598.0}, {"date": "2025-01-20", "close": 1.515, "volume": 400050.0}, {"date": "2025-01-21", "close": 1.525, "volume": 296823.0}, {"date": "2025-01-22", "close": 1.53, "volume": 536493.0}, {"date": "2025-01-23", "close": 1.505, "volume": 1057505.0}, {"date": "2025-01-24", "close": 1.525, "volume": 492657.0}, {"date": "2025-01-28", "close": 1.52, "volume": 334649.0}, {"date": "2025-01-29", "close": 1.56, "volume": 543527.0}, {"date": "2025-01-30", "close": 1.55, "volume": 369267.0}, {"date": "2025-01-31", "close": 1.575, "volume": 203721.0}, {"date": "2025-02-03", "close": 1.545, "volume": 293654.0}, {"date": "2025-02-04", "close": 1.52, "volume": 220703.0}, {"date": "2025-02-05", "close": 1.545, "volume": 603433.0}, {"date": "2025-02-06", "close": 1.545, "volume": 253902.0}, {"date": "2025-02-07", "close": 1.565, "volume": 1642307.0}, {"date": "2025-02-10", "close": 1.565, "volume": 184218.0}, {"date": "2025-02-11", "close": 1.58, "volume": 247151.0}, {"date": "2025-02-12", "close": 1.59, "volume": 839892.0}, {"date": "2025-02-13", "close": 1.58, "volume": 364212.0}, {"date": "2025-02-14", "close": 1.58, "volume": 399744.0}, {"date": "2025-02-17", "close": 1.6, "volume": 719866.0}, {"date": "2025-02-18", "close": 1.695, "volume": 4097466.0}, {"date": "2025-02-19", "close": 1.65, "volume": 1991615.0}, {"date": "2025-02-20", "close": 1.725, "volume": 2196622.0}, {"date": "2025-02-21", "close": 1.74, "volume": 1076727.0}, {"date": "2025-02-24", "close": 1.72, "volume": 2237490.0}, {"date": "2025-02-25", "close": 1.685, "volume": 1743107.0}, {"date": "2025-02-26", "close": 1.685, "volume": 1014205.0}, {"date": "2025-02-27", "close": 1.69, "volume": 1119086.0}, {"date": "2025-02-28", "close": 1.765, "volume": 4862635.0}, {"date": "2025-03-03", "close": 1.815, "volume": 2235336.0}, {"date": "2025-03-04", "close": 1.785, "volume": 2181010.0}, {"date": "2025-03-05", "close": 1.815, "volume": 2568184.0}, {"date": "2025-03-06", "close": 1.8, "volume": 1915402.0}, {"date": "2025-03-07", "close": 1.8, "volume": 1530972.0}, {"date": "2025-03-10", "close": 1.79, "volume": 800717.0}, {"date": "2025-03-11", "close": 1.745, "volume": 2673926.0}, {"date": "2025-03-12", "close": 1.72, "volume": 1245164.0}, {"date": "2025-03-13", "close": 1.73, "volume": 1108629.0}, {"date": "2025-03-14", "close": 1.79, "volume": 1968854.0}, {"date": "2025-03-17", "close": 1.805, "volume": 1216314.0}, {"date": "2025-03-18", "close": 1.805, "volume": 983371.0}, {"date": "2025-03-19", "close": 1.775, "volume": 1408004.0}, {"date": "2025-03-20", "close": 1.77, "volume": 2848405.0}, {"date": "2025-03-21", "close": 1.79, "volume": 2960415.0}, {"date": "2025-03-24", "close": 1.77, "volume": 1130620.0}, {"date": "2025-03-25", "close": 1.77, "volume": 1998615.0}, {"date": "2025-03-26", "close": 1.785, "volume": 952795.0}, {"date": "2025-03-27", "close": 1.77, "volume": 892157.0}, {"date": "2025-03-28", "close": 1.775, "volume": 939702.0}, {"date": "2025-03-31", "close": 1.745, "volume": 694960.0}, {"date": "2025-04-01", "close": 1.765, "volume": 1100125.0}, {"date": "2025-04-02", "close": 1.76, "volume": 1435893.0}, {"date": "2025-04-03", "close": 1.75, "volume": 1491564.0}, {"date": "2025-04-04", "close": 1.745, "volume": 1291698.0}, {"date": "2025-04-07", "close": 1.695, "volume": 2589151.0}, {"date": "2025-04-08", "close": 1.735, "volume": 1696200.0}, {"date": "2025-04-09", "close": 1.69, "volume": 1431372.0}, {"date": "2025-04-10", "close": 1.75, "volume": 1700485.0}, {"date": "2025-04-11", "close": 1.735, "volume": 1190041.0}, {"date": "2025-04-14", "close": 1.75, "volume": 957610.0}, {"date": "2025-04-15", "close": 1.735, "volume": 1459492.0}, {"date": "2025-04-16", "close": 1.75, "volume": 2296856.0}, {"date": "2025-04-17", "close": 1.775, "volume": 2695546.0}, {"date": "2025-04-22", "close": 1.79, "volume": 1440889.0}, {"date": "2025-04-23", "close": 1.815, "volume": 1517770.0}, {"date": "2025-04-24", "close": 1.82, "volume": 1320190.0}, {"date": "2025-04-28", "close": 1.845, "volume": 2744463.0}, {"date": "2025-04-29", "close": 1.845, "volume": 2763660.0}, {"date": "2025-04-30", "close": 1.87, "volume": 2014730.0}, {"date": "2025-05-01", "close": 1.845, "volume": 1149745.0}, {"date": "2025-05-02", "close": 1.865, "volume": 1845412.0}, {"date": "2025-05-05", "close": 1.845, "volume": 1983247.0}, {"date": "2025-05-06", "close": 1.865, "volume": 2273757.0}, {"date": "2025-05-07", "close": 1.895, "volume": 2223606.0}, {"date": "2025-05-08", "close": 1.9, "volume": 1456440.0}, {"date": "2025-05-09", "close": 1.905, "volume": 1401660.0}, {"date": "2025-05-12", "close": 1.915, "volume": 1245232.0}, {"date": "2025-05-13", "close": 1.885, "volume": 1804078.0}, {"date": "2025-05-14", "close": 1.885, "volume": 2728773.0}, {"date": "2025-05-15", "close": 1.9, "volume": 2284934.0}, {"date": "2025-05-16", "close": 1.905, "volume": 1850134.0}, {"date": "2025-05-19", "close": 1.905, "volume": 1838413.0}, {"date": "2025-05-20", "close": 1.91, "volume": 2368185.0}, {"date": "2025-05-21", "close": 1.895, "volume": 2620164.0}, {"date": "2025-05-22", "close": 1.885, "volume": 2059460.0}, {"date": "2025-05-23", "close": 1.905, "volume": 2170129.0}, {"date": "2025-05-26", "close": 1.875, "volume": 2047833.0}, {"date": "2025-05-27", "close": 1.86, "volume": 3470438.0}, {"date": "2025-05-28", "close": 1.845, "volume": 2162753.0}, {"date": "2025-05-29", "close": 1.865, "volume": 3109227.0}, {"date": "2025-05-30", "close": 1.815, "volume": 24772638.0}, {"date": "2025-06-02", "close": 1.865, "volume": 2877991.0}, {"date": "2025-06-03", "close": 1.9, "volume": 2408235.0}, {"date": "2025-06-04", "close": 1.935, "volume": 8201396.0}, {"date": "2025-06-05", "close": 1.93, "volume": 2493432.0}, {"date": "2025-06-06", "close": 1.935, "volume": 16868824.0}, {"date": "2025-06-10", "close": 1.94, "volume": 1975762.0}, {"date": "2025-06-11", "close": 1.935, "volume": 2798984.0}, {"date": "2025-06-12", "close": 1.975, "volume": 3413428.0}, {"date": "2025-06-13", "close": 1.935, "volume": 2418455.0}, {"date": "2025-06-16", "close": 1.945, "volume": 4249730.0}, {"date": "2025-06-17", "close": 1.94, "volume": 2157656.0}, {"date": "2025-06-18", "close": 1.955, "volume": 1632451.0}, {"date": "2025-06-19", "close": 1.9, "volume": 1921351.0}, {"date": "2025-06-20", "close": 1.91, "volume": 1495718.0}, {"date": "2025-06-23", "close": 1.92, "volume": 2358223.0}, {"date": "2025-06-24", "close": 1.96, "volume": 3416469.0}, {"date": "2025-06-25", "close": 1.945, "volume": 4854192.0}, {"date": "2025-06-26", "close": 1.95, "volume": 1924349.0}, {"date": "2025-06-27", "close": 1.95, "volume": 1134723.0}, {"date": "2025-06-30", "close": 1.985, "volume": 3169878.0}, {"date": "2025-07-01", "close": 1.96, "volume": 2436629.0}, {"date": "2025-07-02", "close": 1.915, "volume": 2568576.0}, {"date": "2025-07-03", "close": 1.895, "volume": 1351083.0}, {"date": "2025-07-04", "close": 1.915, "volume": 1741494.0}, {"date": "2025-07-07", "close": 1.885, "volume": 590737.0}, {"date": "2025-07-08", "close": 1.89, "volume": 1264778.0}, {"date": "2025-07-09", "close": 1.94, "volume": 1959768.0}, {"date": "2025-07-10", "close": 1.965, "volume": 1505594.0}, {"date": "2025-07-11", "close": 1.935, "volume": 913835.0}, {"date": "2025-07-14", "close": 1.96, "volume": 878863.0}, {"date": "2025-07-15", "close": 1.96, "volume": 606330.0}, {"date": "2025-07-16", "close": 1.965, "volume": 800546.0}, {"date": "2025-07-17", "close": 1.975, "volume": 1151956.0}, {"date": "2025-07-18", "close": 1.975, "volume": 598422.0}, {"date": "2025-07-21", "close": 1.95, "volume": 721265.0}, {"date": "2025-07-22", "close": 1.945, "volume": 1397343.0}, {"date": "2025-07-23", "close": 1.955, "volume": 878862.0}, {"date": "2025-07-24", "close": 1.94, "volume": 1013927.0}, {"date": "2025-07-25", "close": 1.915, "volume": 1241617.0}, {"date": "2025-07-28", "close": 1.93, "volume": 935787.0}, {"date": "2025-07-29", "close": 1.93, "volume": 1575326.0}, {"date": "2025-07-30", "close": 1.985, "volume": 942135.0}, {"date": "2025-07-31", "close": 1.985, "volume": 1225961.0}, {"date": "2025-08-01", "close": 1.99, "volume": 2054089.0}, {"date": "2025-08-04", "close": 1.985, "volume": 846320.0}, {"date": "2025-08-05", "close": 1.97, "volume": 1350859.0}, {"date": "2025-08-06", "close": 2.01, "volume": 3351676.0}, {"date": "2025-08-07", "close": 2.09, "volume": 3395939.0}, {"date": "2025-08-08", "close": 2.05, "volume": 758954.0}, {"date": "2025-08-11", "close": 2.06, "volume": 982261.0}, {"date": "2025-08-12", "close": 2.07, "volume": 861942.0}, {"date": "2025-08-13", "close": 2.05, "volume": 949357.0}, {"date": "2025-08-14", "close": 2.07, "volume": 1002086.0}, {"date": "2025-08-15", "close": 2.07, "volume": 706630.0}, {"date": "2025-08-18", "close": 2.07, "volume": 712110.0}, {"date": "2025-08-19", "close": 2.02, "volume": 1298521.0}, {"date": "2025-08-20", "close": 2.18, "volume": 4858018.0}, {"date": "2025-08-21", "close": 2.14, "volume": 3310856.0}, {"date": "2025-08-22", "close": 2.14, "volume": 1314696.0}, {"date": "2025-08-25", "close": 2.12, "volume": 1606987.0}, {"date": "2025-08-26", "close": 2.09, "volume": 2029348.0}, {"date": "2025-08-27", "close": 2.06, "volume": 1456220.0}, {"date": "2025-08-28", "close": 2.06, "volume": 1055996.0}, {"date": "2025-08-29", "close": 2.08, "volume": 1670304.0}, {"date": "2025-09-01", "close": 2.05, "volume": 786862.0}, {"date": "2025-09-02", "close": 2.04, "volume": 1015633.0}, {"date": "2025-09-03", "close": 2.04, "volume": 1756548.0}, {"date": "2025-09-04", "close": 2.05, "volume": 860160.0}, {"date": "2025-09-05", "close": 2.04, "volume": 1136301.0}, {"date": "2025-09-08", "close": 1.94, "volume": 2511196.0}, {"date": "2025-09-09", "close": 1.985, "volume": 2234880.0}, {"date": "2025-09-10", "close": 2.0, "volume": 1714207.0}, {"date": "2025-09-11", "close": 2.32, "volume": 6257415.0}, {"date": "2025-09-12", "close": 2.31, "volume": 3369668.0}, {"date": "2025-09-15", "close": 2.38, "volume": 1741990.0}, {"date": "2025-09-16", "close": 2.34, "volume": 3494224.0}, {"date": "2025-09-17", "close": 2.34, "volume": 1965686.0}, {"date": "2025-09-18", "close": 2.34, "volume": 3591982.0}, {"date": "2025-09-19", "close": 2.3, "volume": 6260826.0}, {"date": "2025-09-22", "close": 2.32, "volume": 1218573.0}, {"date": "2025-09-23", "close": 2.32, "volume": 2808016.0}, {"date": "2025-09-24", "close": 2.34, "volume": 1074672.0}, {"date": "2025-09-25", "close": 2.33, "volume": 1295991.0}, {"date": "2025-09-26", "close": 2.33, "volume": 1050304.0}, {"date": "2025-09-29", "close": 2.32, "volume": 1340954.0}, {"date": "2025-09-30", "close": 2.31, "volume": 2657662.0}, {"date": "2025-10-01", "close": 2.28, "volume": 1687874.0}, {"date": "2025-10-02", "close": 2.26, "volume": 2254257.0}, {"date": "2025-10-03", "close": 2.28, "volume": 2944733.0}, {"date": "2025-10-06", "close": 2.24, "volume": 675119.0}, {"date": "2025-10-07", "close": 2.27, "volume": 734844.0}, {"date": "2025-10-08", "close": 2.28, "volume": 2031003.0}, {"date": "2025-10-09", "close": 2.3, "volume": 933647.0}, {"date": "2025-10-10", "close": 2.31, "volume": 994210.0}, {"date": "2025-10-13", "close": 2.23, "volume": 3999611.0}, {"date": "2025-10-14", "close": 2.24, "volume": 1308993.0}, {"date": "2025-10-15", "close": 2.27, "volume": 1478298.0}, {"date": "2025-10-16", "close": 2.26, "volume": 957728.0}, {"date": "2025-10-17", "close": 2.23, "volume": 865820.0}, {"date": "2025-10-20", "close": 2.24, "volume": 696825.0}, {"date": "2025-10-21", "close": 2.22, "volume": 7793189.0}, {"date": "2025-10-22", "close": 2.25, "volume": 1391063.0}, {"date": "2025-10-23", "close": 2.25, "volume": 2295589.0}, {"date": "2025-10-24", "close": 2.27, "volume": 747476.0}, {"date": "2025-10-27", "close": 2.27, "volume": 1254328.0}, {"date": "2025-10-28", "close": 2.26, "volume": 819392.0}, {"date": "2025-10-29", "close": 2.27, "volume": 915309.0}, {"date": "2025-10-30", "close": 2.24, "volume": 1180938.0}, {"date": "2025-10-31", "close": 2.27, "volume": 2337436.0}, {"date": "2025-11-03", "close": 2.16, "volume": 2071467.0}, {"date": "2025-11-04", "close": 2.17, "volume": 1172546.0}, {"date": "2025-11-05", "close": 2.19, "volume": 1455024.0}, {"date": "2025-11-06", "close": 2.22, "volume": 5912555.0}, {"date": "2025-11-07", "close": 2.14, "volume": 1777895.0}, {"date": "2025-11-10", "close": 2.25, "volume": 2281485.0}, {"date": "2025-11-11", "close": 2.27, "volume": 1772367.0}, {"date": "2025-11-12", "close": 2.31, "volume": 3791352.0}, {"date": "2025-11-13", "close": 2.28, "volume": 2675631.0}, {"date": "2025-11-14", "close": 2.25, "volume": 1048588.0}, {"date": "2025-11-17", "close": 2.27, "volume": 2861679.0}, {"date": "2025-11-18", "close": 2.2, "volume": 2366897.0}, {"date": "2025-11-19", "close": 2.13, "volume": 1511586.0}, {"date": "2025-11-20", "close": 2.15, "volume": 1427067.0}, {"date": "2025-11-21", "close": 2.11, "volume": 789776.0}, {"date": "2025-11-24", "close": 2.19, "volume": 2004182.0}, {"date": "2025-11-25", "close": 2.21, "volume": 1231787.0}, {"date": "2025-11-26", "close": 2.24, "volume": 1523921.0}, {"date": "2025-11-27", "close": 2.23, "volume": 5672784.0}, {"date": "2025-11-28", "close": 2.25, "volume": 957060.0}, {"date": "2025-12-01", "close": 2.23, "volume": 836570.0}, {"date": "2025-12-02", "close": 2.27, "volume": 2312632.0}, {"date": "2025-12-03", "close": 2.3, "volume": 1640450.0}, {"date": "2025-12-04", "close": 2.22, "volume": 1393226.0}, {"date": "2025-12-05", "close": 2.2, "volume": 635520.0}, {"date": "2025-12-08", "close": 2.22, "volume": 607563.0}, {"date": "2025-12-09", "close": 2.23, "volume": 850989.0}, {"date": "2025-12-10", "close": 2.25, "volume": 1001408.0}, {"date": "2025-12-11", "close": 2.22, "volume": 756510.0}, {"date": "2025-12-12", "close": 2.24, "volume": 919861.0}, {"date": "2025-12-15", "close": 2.23, "volume": 1145333.0}, {"date": "2025-12-16", "close": 2.19, "volume": 1195137.0}, {"date": "2025-12-17", "close": 2.2, "volume": 1663965.0}, {"date": "2025-12-18", "close": 2.23, "volume": 2181194.0}, {"date": "2025-12-19", "close": 2.22, "volume": 2501052.0}, {"date": "2025-12-22", "close": 2.27, "volume": 510836.0}, {"date": "2025-12-23", "close": 2.26, "volume": 700732.0}, {"date": "2025-12-24", "close": 2.26, "volume": 244146.0}, {"date": "2025-12-29", "close": 2.22, "volume": 405900.0}, {"date": "2025-12-30", "close": 2.23, "volume": 650973.0}, {"date": "2025-12-31", "close": 2.24, "volume": 330293.0}, {"date": "2026-01-02", "close": 2.23, "volume": 300486.0}, {"date": "2026-01-05", "close": 2.27, "volume": 704172.0}, {"date": "2026-01-06", "close": 2.2, "volume": 766714.0}, {"date": "2026-01-07", "close": 2.22, "volume": 699306.0}, {"date": "2026-01-08", "close": 2.21, "volume": 634812.0}, {"date": "2026-01-09", "close": 2.15, "volume": 523341.0}, {"date": "2026-01-12", "close": 2.18, "volume": 849899.0}, {"date": "2026-01-13", "close": 2.15, "volume": 742814.0}, {"date": "2026-01-14", "close": 2.15, "volume": 946373.0}, {"date": "2026-01-15", "close": 2.16, "volume": 851382.0}, {"date": "2026-01-16", "close": 2.18, "volume": 893701.0}, {"date": "2026-01-19", "close": 2.17, "volume": 926677.0}, {"date": "2026-01-20", "close": 2.15, "volume": 2484125.0}, {"date": "2026-01-21", "close": 2.18, "volume": 869367.0}, {"date": "2026-01-22", "close": 2.22, "volume": 899424.0}, {"date": "2026-01-23", "close": 2.26, "volume": 1891047.0}, {"date": "2026-01-27", "close": 2.24, "volume": 752603.0}, {"date": "2026-01-28", "close": 2.21, "volume": 1990730.0}, {"date": "2026-01-29", "close": 2.23, "volume": 1244599.0}, {"date": "2026-01-30", "close": 2.28, "volume": 1262602.0}, {"date": "2026-02-02", "close": 2.3, "volume": 1579300.0}, {"date": "2026-02-03", "close": 2.25, "volume": 2383649.0}, {"date": "2026-02-04", "close": 2.26, "volume": 1625311.0}, {"date": "2026-02-05", "close": 2.23, "volume": 1352797.0}, {"date": "2026-02-06", "close": 2.14, "volume": 984535.0}, {"date": "2026-02-09", "close": 2.25, "volume": 5393328.0}, {"date": "2026-02-10", "close": 2.33, "volume": 1967770.0}, {"date": "2026-02-11", "close": 2.29, "volume": 710655.0}, {"date": "2026-02-12", "close": 2.23, "volume": 1604110.0}, {"date": "2026-02-13", "close": 2.2, "volume": 962153.0}, {"date": "2026-02-16", "close": 2.2, "volume": 1217500.0}, {"date": "2026-02-17", "close": 2.17, "volume": 2987193.0}, {"date": "2026-02-18", "close": 2.2, "volume": 1773887.0}, {"date": "2026-02-19", "close": 2.21, "volume": 648490.0}, {"date": "2026-02-20", "close": 2.22, "volume": 1293162.0}, {"date": "2026-02-23", "close": 2.15, "volume": 5013980.0}, {"date": "2026-02-24", "close": 2.11, "volume": 1379933.0}, {"date": "2026-02-25", "close": 2.06, "volume": 4723411.0}, {"date": "2026-02-26", "close": 2.03, "volume": 4107746.0}, {"date": "2026-02-27", "close": 2.08, "volume": 2242855.0}, {"date": "2026-03-02", "close": 2.07, "volume": 2276428.0}, {"date": "2026-03-03", "close": 2.0, "volume": 1521638.0}, {"date": "2026-03-04", "close": 1.995, "volume": 2353815.0}, {"date": "2026-03-05", "close": 1.955, "volume": 1630776.0}, {"date": "2026-03-06", "close": 1.93, "volume": 1937759.0}, {"date": "2026-03-09", "close": 1.86, "volume": 2784244.0}, {"date": "2026-03-10", "close": 1.945, "volume": 3789235.0}, {"date": "2026-03-11", "close": 1.93, "volume": 2820988.0}, {"date": "2026-03-12", "close": 1.955, "volume": 2073534.0}, {"date": "2026-03-13", "close": 1.935, "volume": 1838412.0}, {"date": "2026-03-16", "close": 1.92, "volume": 1344819.0}, {"date": "2026-03-17", "close": 1.965, "volume": 1323042.0}, {"date": "2026-03-18", "close": 1.995, "volume": 1380505.0}, {"date": "2026-03-19", "close": 1.965, "volume": 1184548.0}, {"date": "2026-03-20", "close": 1.96, "volume": 4325982.0}, {"date": "2026-03-23", "close": 1.94, "volume": 1411533.0}, {"date": "2026-03-24", "close": 1.945, "volume": 649186.0}, {"date": "2026-03-25", "close": 1.925, "volume": 1164977.0}, {"date": "2026-03-26", "close": 1.945, "volume": 900979.0}, {"date": "2026-03-27", "close": 1.925, "volume": 491224.0}, {"date": "2026-03-30", "close": 1.915, "volume": 1369353.0}, {"date": "2026-03-31", "close": 1.93, "volume": 699385.0}, {"date": "2026-04-01", "close": 2.0, "volume": 1219051.0}, {"date": "2026-04-02", "close": 1.985, "volume": 1398494.0}, {"date": "2026-04-07", "close": 1.985, "volume": 1626949.0}, {"date": "2026-04-08", "close": 1.975, "volume": 2904373.0}, {"date": "2026-04-09", "close": 1.985, "volume": 791365.0}, {"date": "2026-04-10", "close": 2.02, "volume": 708322.0}, {"date": "2026-04-13", "close": 1.96, "volume": 887936.0}, {"date": "2026-04-14", "close": 1.95, "volume": 611098.0}, {"date": "2026-04-15", "close": 1.915, "volume": 1258423.0}, {"date": "2026-04-16", "close": 1.96, "volume": 1227054.0}, {"date": "2026-04-17", "close": 1.99, "volume": 639338.0}, {"date": "2026-04-20", "close": 1.98, "volume": 365610.0}, {"date": "2026-04-21", "close": 1.985, "volume": 393901.0}, {"date": "2026-04-22", "close": 1.975, "volume": 369881.0}, {"date": "2026-04-23", "close": 1.97, "volume": 282736.0}, {"date": "2026-04-24", "close": 1.965, "volume": 613993.0}, {"date": "2026-04-27", "close": 1.975, "volume": 420227.0}, {"date": "2026-04-28", "close": 1.945, "volume": 702429.0}, {"date": "2026-04-29", "close": 1.95, "volume": 480789.0}, {"date": "2026-04-30", "close": 1.95, "volume": 1058246.0}, {"date": "2026-05-01", "close": 1.99, "volume": 576158.0}, {"date": "2026-05-04", "close": 2.02, "volume": 917152.0}, {"date": "2026-05-05", "close": 2.03, "volume": 555647.0}, {"date": "2026-05-06", "close": 2.06, "volume": 1152377.0}, {"date": "2026-05-07", "close": 2.03, "volume": 1437731.0}, {"date": "2026-05-08", "close": 2.05, "volume": 765716.0}, {"date": "2026-05-11", "close": 2.05, "volume": 707421.0}, {"date": "2026-05-12", "close": 2.08, "volume": 950408.0}, {"date": "2026-05-13", "close": 2.06, "volume": 1068758.0}, {"date": "2026-05-14", "close": 2.05, "volume": 1423610.0}, {"date": "2026-05-15", "close": 2.14, "volume": 2350579.0}, {"date": "2026-05-18", "close": 2.23, "volume": 2565670.0}, {"date": "2026-05-19", "close": 2.27, "volume": 2166523.0}, {"date": "2026-05-20", "close": 2.26, "volume": 1862705.0}, {"date": "2026-05-21", "close": 2.29, "volume": 1101177.0}, {"date": "2026-05-22", "close": 2.3, "volume": 563020.0}, {"date": "2026-05-25", "close": 2.28, "volume": 1193101.0}, {"date": "2026-05-26", "close": 2.34, "volume": 2953003.0}, {"date": "2026-05-27", "close": 2.37, "volume": 1765511.0}, {"date": "2026-05-28", "close": 2.37, "volume": 1207774.0}, {"date": "2026-05-29", "close": 2.37, "volume": 1040826.0}, {"date": "2026-06-01", "close": 2.35, "volume": 885662.0}, {"date": "2026-06-02", "close": 2.37, "volume": 921784.0}, {"date": "2026-06-03", "close": 2.37, "volume": 1152161.0}, {"date": "2026-06-04", "close": 2.39, "volume": 818187.0}, {"date": "2026-06-05", "close": 2.44, "volume": 758795.0}, {"date": "2026-06-09", "close": 2.46, "volume": 2203538.0}, {"date": "2026-06-10", "close": 2.46, "volume": 1911863.0}, {"date": "2026-06-11", "close": 2.48, "volume": 1787915.0}, {"date": "2026-06-12", "close": 2.47, "volume": 608364.0}, {"date": "2026-06-15", "close": 2.51, "volume": 763398.0}, {"date": "2026-06-16", "close": 2.53, "volume": 2094752.0}, {"date": "2026-06-17", "close": 2.55, "volume": 1261448.0}, {"date": "2026-06-18", "close": 2.54, "volume": 1010594.0}, {"date": "2026-06-19", "close": 2.59, "volume": 1518862.0}, {"date": "2026-06-22", "close": 2.67, "volume": 956602.0}, {"date": "2026-06-23", "close": 2.61, "volume": 2697398.0}, {"date": "2026-06-24", "close": 2.58, "volume": 2019341.0}, {"date": "2026-06-25", "close": 2.64, "volume": 1018781.0}, {"date": "2026-06-26", "close": 2.68, "volume": 848180.0}, {"date": "2026-06-29", "close": 2.67, "volume": 1110771.0}, {"date": "2026-06-30", "close": 2.65, "volume": 839354.0}, {"date": "2026-07-01", "close": 2.63, "volume": 1197691.0}, {"date": "2026-07-02", "close": 2.54, "volume": 1641569.0}, {"date": "2026-07-03", "close": 2.59, "volume": 328372.0}, {"date": "2026-07-06", "close": 2.58, "volume": 1225173.0}, {"date": "2026-07-07", "close": 2.55, "volume": 720664.0}, {"date": "2026-07-08", "close": 2.5, "volume": 883182.0}, {"date": "2026-07-09", "close": 2.51, "volume": 924953.0}, {"date": "2026-07-10", "close": 2.51, "volume": 898878.0}, {"date": "2026-07-13", "close": 2.52, "volume": 1090110.0}, {"date": "2026-07-14", "close": 2.48, "volume": 804992.0}, {"date": "2026-07-15", "close": 2.54, "volume": 1255694.0}, {"date": "2026-07-16", "close": 2.53, "volume": 1210852.0}, {"date": "2026-07-17", "close": 2.51, "volume": 634466.0}, {"date": "2026-07-20", "close": 2.57, "volume": 622336.0}, {"date": "2026-07-21", "close": 2.59, "volume": 1208629.0}, {"date": "2026-07-22", "close": 2.55, "volume": 1083897.0}, {"date": "2026-07-23", "close": 2.51, "volume": 2268801.0}, {"date": "2026-07-24", "close": 2.5, "volume": 1377106.0}, {"date": "2026-07-27", "close": 2.43, "volume": 2244371.0}, {"date": "2026-07-28", "close": 2.47, "volume": 951364.0}, {"date": "2026-07-29", "close": 2.42, "volume": 2356070.0}, {"date": "2026-07-30", "close": 2.43, "volume": 1174304.0}, {"date": "2026-07-31", "close": 2.44, "volume": 844350.0}, {"date": "2026-08-03", "close": 2.46, "volume": 852186.0}, {"date": "2026-08-04", "close": 2.49, "volume": 1764296.0}, {"date": "2026-08-05", "close": 2.52, "volume": 1804077.0}, {"date": "2026-08-06", "close": 2.52, "volume": 1522207.0}, {"date": "2026-08-07", "close": 2.5, "volume": 818944.0}, {"date": "2026-08-10", "close": 2.46, "volume": 1002374.0}, {"date": "2026-08-11", "close": 2.48, "volume": 7846876.0}, {"date": "2026-08-12", "close": 2.5, "volume": 1748058.0}, {"date": "2026-08-13", "close": 2.46, "volume": 1198916.0}, {"date": "2026-08-14", "close": 2.49, "volume": 985626.0}, {"date": "2026-08-17", "close": 2.51, "volume": 1223910.0}, {"date": "2026-08-18", "close": 2.53, "volume": 1306192.0}, {"date": "2026-08-19", "close": 2.61, "volume": 3833730.0}, {"date": "2026-08-20", "close": 2.6, "volume": 3447407.0}, {"date": "2026-08-21", "close": 2.53, "volume": 2138800.0}, {"date": "2026-08-24", "close": 2.57, "volume": 2457803.0}, {"date": "2026-08-25", "close": 2.53, "volume": 1656216.0}, {"date": "2026-08-26", "close": 2.51, "volume": 1871723.0}, {"date": "2026-08-27", "close": 2.47, "volume": 1447843.0}, {"date": "2026-08-28", "close": 2.46, "volume": 907992.0}, {"date": "2026-08-31", "close": 2.42, "volume": 1557395.0}, {"date": "2026-09-01", "close": 2.42, "volume": 924159.0}, {"date": "2026-09-02", "close": 2.37, "volume": 1559071.0}, {"date": "2026-09-03", "close": 2.4, "volume": 818119.0}, {"date": "2026-09-04", "close": 2.4, "volume": 1270314.0}, {"date": "2026-09-07", "close": 2.42, "volume": 1454692.0}, {"date": "2026-09-08", "close": 2.46, "volume": 2995209.0}, {"date": "2026-09-09", "close": 2.42, "volume": 1578863.0}, {"date": "2026-09-10", "close": 2.41, "volume": 1135467.0}, {"date": "2026-09-11", "close": 2.39, "volume": 1057865.0}, {"date": "2026-09-14", "close": 2.39, "volume": 762671.0}, {"date": "2026-09-15", "close": 2.38, "volume": 1833845.0}, {"date": "2026-09-16", "close": 2.37, "volume": 1099102.0}, {"date": "2026-09-17", "close": 2.43, "volume": 1349593.0}, {"date": "2026-09-18", "close": 2.44, "volume": 20078839.0}], "refreshing": true}