{"ticker": "AAC", "overview": {"name": "Australian Agricultural Company Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "AAC", "has_prices": true, "as_of": "2026-09-07", "last": 1.34, "prev_close": 1.34, "change": 0.0, "change_pct": 0.0, "session_volume": 33199.0, "vwap_5": 1.343744017533305, "vwap_20": 1.332492827341761, "vwap_60": 1.3354402448624305, "vwap_250": 1.367946011774779, "high_52w": 1.495, "low_52w": 1.275, "avg_volume_20": 415013.5, "sessions": 400, "market_cap": {"value": 786610605.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153305", "src": "ASX", "ticker": "AAC", "cik": "", "company": "Australian Agricultural Company Limited", "company_raw": "Australian Agricultural Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AAC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153305", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASX-03134812", "src": "ASX", "ticker": "AAC", "cik": "", "company": "Australian Agricultural Company Limited", "company_raw": "Australian Agricultural Company Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AAC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134812", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-10", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/aac", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149246-2A1704505"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification of cessation of securities - AAC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148851-2A1704320"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AAC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138560-2A1698580"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130753-2A1694520"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AAC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130747-2A1694516"}], "performance": {"ticker": "AAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-08-24", "close": 0.82026032, "volume": 1493075.0}, {"date": "2001-08-27", "close": 0.8389026, "volume": 614785.0}, {"date": "2001-08-28", "close": 0.87618716, "volume": 586005.0}, {"date": "2001-08-29", "close": 0.86686602, "volume": 220503.0}, {"date": "2001-08-30", "close": 0.86686602, "volume": 252804.0}, {"date": "2001-08-31", "close": 0.82958146, "volume": 438090.0}, {"date": "2001-09-03", "close": 0.82958146, "volume": 123907.0}, {"date": "2001-09-04", "close": 0.82958146, "volume": 182596.0}, {"date": "2001-09-05", "close": 0.81093918, "volume": 448443.0}, {"date": "2001-09-06", "close": 0.81093918, "volume": 324265.0}, {"date": "2001-09-10", "close": 0.76433348, "volume": 424798.0}, {"date": "2001-09-11", "close": 0.7922969, "volume": 1630814.0}, {"date": "2001-09-12", "close": 0.78297576, "volume": 592937.0}, {"date": "2001-09-13", "close": 0.76433348, "volume": 683233.0}, {"date": "2001-09-14", "close": 0.70840664, "volume": 343721.0}, {"date": "2001-09-17", "close": 0.67112208, "volume": 497299.0}, {"date": "2001-09-18", "close": 0.68976436, "volume": 458083.0}, {"date": "2001-09-19", "close": 0.71772778, "volume": 192097.0}, {"date": "2001-09-20", "close": 0.6990855, "volume": 274215.0}, {"date": "2001-09-21", "close": 0.723320464, "volume": 574447.0}, {"date": "2001-09-24", "close": 0.68044322, "volume": 202014.0}, {"date": "2001-09-25", "close": 0.6990855, "volume": 164964.0}, {"date": "2001-09-26", "close": 0.71772778, "volume": 193968.0}, {"date": "2001-09-27", "close": 0.71772778, "volume": 59381.0}, {"date": "2001-09-28", "close": 0.73637006, "volume": 188391.0}, {"date": "2001-10-01", "close": 0.73637006, "volume": 92032.0}, {"date": "2001-10-02", "close": 0.68044322, "volume": 220893.0}, {"date": "2001-10-03", "close": 0.68976436, "volume": 265604.0}, {"date": "2001-10-04", "close": 0.68976436, "volume": 158487.0}, {"date": "2001-10-05", "close": 0.6990855, "volume": 143276.0}, {"date": "2001-10-08", "close": 0.70840664, "volume": 127308.0}, {"date": "2001-10-09", "close": 0.68976436, "volume": 88927.0}, {"date": "2001-10-10", "close": 0.70840664, "volume": 417888.0}, {"date": "2001-10-11", "close": 0.70840664, "volume": 126916.0}, {"date": "2001-10-12", "close": 0.6990855, "volume": 440384.0}, {"date": "2001-10-15", "close": 0.68976436, "volume": 309153.0}, {"date": "2001-10-16", "close": 0.6990855, "volume": 268647.0}, {"date": "2001-10-17", "close": 0.6990855, "volume": 237025.0}, {"date": "2001-10-18", "close": 0.68976436, "volume": 268547.0}, {"date": "2001-10-19", "close": 0.68044322, "volume": 215950.0}, {"date": "2001-10-22", "close": 0.68976436, "volume": 120586.0}, {"date": "2001-10-23", "close": 0.68044322, "volume": 119728.0}, {"date": "2001-10-24", "close": 0.68976436, "volume": 141453.0}, {"date": "2001-10-25", "close": 0.68976436, "volume": 199010.0}, {"date": "2001-10-26", "close": 0.6990855, "volume": 318856.0}, {"date": "2001-10-29", "close": 0.70840664, "volume": 723458.0}, {"date": "2001-10-30", "close": 0.70840664, "volume": 316580.0}, {"date": "2001-10-31", "close": 0.75501234, "volume": 769484.0}, {"date": "2001-11-01", "close": 0.80161804, "volume": 1424008.0}, {"date": "2001-11-02", "close": 0.7922969, "volume": 629989.0}, {"date": "2001-11-05", "close": 0.78297576, "volume": 198077.0}, {"date": "2001-11-06", "close": 0.80161804, "volume": 231082.0}, {"date": "2001-11-07", "close": 0.77365462, "volume": 175983.0}, {"date": "2001-11-08", "close": 0.7456912, "volume": 231505.0}, {"date": "2001-11-09", "close": 0.76433348, "volume": 144614.0}, {"date": "2001-11-12", "close": 0.75501234, "volume": 229690.0}, {"date": "2001-11-13", "close": 0.75501234, "volume": 233330.0}, {"date": "2001-11-14", "close": 0.76433348, "volume": 148086.0}, {"date": "2001-11-15", "close": 0.77365462, "volume": 131336.0}, {"date": "2001-11-16", "close": 0.7456912, "volume": 339962.0}, {"date": "2001-11-19", "close": 0.78297576, "volume": 238332.0}, {"date": "2001-11-20", "close": 0.76433348, "volume": 215124.0}, {"date": "2001-11-21", "close": 0.77365462, "volume": 89903.0}, {"date": "2001-11-22", "close": 0.76433348, "volume": 351996.0}, {"date": "2001-11-23", "close": 0.78297576, "volume": 80409.0}, {"date": "2001-11-26", "close": 0.777383076, "volume": 260387.0}, {"date": "2001-11-27", "close": 0.78297576, "volume": 213225.0}, {"date": "2001-11-28", "close": 0.76433348, "volume": 148914.0}, {"date": "2001-11-29", "close": 0.80161804, "volume": 383601.0}, {"date": "2001-11-30", "close": 0.81093918, "volume": 364950.0}, {"date": "2001-12-03", "close": 0.82958146, "volume": 717817.0}, {"date": "2001-12-04", "close": 0.82958146, "volume": 243109.0}, {"date": "2001-12-05", "close": 0.82958146, "volume": 320665.0}, {"date": "2001-12-06", "close": 0.82958146, "volume": 304413.0}, {"date": "2001-12-07", "close": 0.81093918, "volume": 197637.0}, {"date": "2001-12-10", "close": 0.82026032, "volume": 82485.0}, {"date": "2001-12-11", "close": 0.81093918, "volume": 124604.0}, {"date": "2001-12-12", "close": 0.81093918, "volume": 154970.0}, {"date": "2001-12-13", "close": 0.81093918, "volume": 147214.0}, {"date": "2001-12-14", "close": 0.81093918, "volume": 40188.0}, {"date": "2001-12-17", "close": 0.8389026, "volume": 479570.0}, {"date": "2001-12-18", "close": 0.8389026, "volume": 239715.0}, {"date": "2001-12-19", "close": 0.8389026, "volume": 129068.0}, {"date": "2001-12-20", "close": 0.86686602, "volume": 276311.0}, {"date": "2001-12-21", "close": 0.8855083, "volume": 512871.0}, {"date": "2001-12-24", "close": 0.8855083, "volume": 151172.0}, {"date": "2001-12-27", "close": 0.89482944, "volume": 24407.0}, {"date": "2001-12-28", "close": 0.89482944, "volume": 63370.0}, {"date": "2001-12-31", "close": 0.89482944, "volume": 242902.0}, {"date": "2002-01-02", "close": 0.90415058, "volume": 135512.0}, {"date": "2002-01-03", "close": 0.89482944, "volume": 405528.0}, {"date": "2002-01-04", "close": 0.8855083, "volume": 61431.0}, {"date": "2002-01-07", "close": 0.87618716, "volume": 404564.0}, {"date": "2002-01-08", "close": 0.87618716, "volume": 330189.0}, {"date": "2002-01-09", "close": 0.86686602, "volume": 655271.0}, {"date": "2002-01-10", "close": 0.8389026, "volume": 499074.0}, {"date": "2002-01-11", "close": 0.8389026, "volume": 403724.0}, {"date": "2002-01-14", "close": 0.82026032, "volume": 197237.0}, {"date": "2002-01-15", "close": 0.82026032, "volume": 163231.0}, {"date": "2002-01-16", "close": 0.82026032, "volume": 57504.0}, {"date": "2002-01-17", "close": 0.81093918, "volume": 179002.0}, {"date": "2002-01-18", "close": 0.82958146, "volume": 72132.0}, {"date": "2002-01-21", "close": 0.82026032, "volume": 81281.0}, {"date": "2002-01-22", "close": 0.82026032, "volume": 195149.0}, {"date": "2002-01-23", "close": 0.81093918, "volume": 312891.0}, {"date": "2002-01-24", "close": 0.82026032, "volume": 283568.0}, {"date": "2002-01-25", "close": 0.82026032, "volume": 99022.0}, {"date": "2002-01-29", "close": 0.86686602, "volume": 834349.0}, {"date": "2002-01-30", "close": 0.84822374, "volume": 308371.0}, {"date": "2002-01-31", "close": 0.85754488, "volume": 181057.0}, {"date": "2002-02-01", "close": 0.85754488, "volume": 131840.0}, {"date": "2002-02-04", "close": 0.85754488, "volume": 109888.0}, {"date": "2002-02-05", "close": 0.86686602, "volume": 290608.0}, {"date": "2002-02-06", "close": 0.85754488, "volume": 127989.0}, {"date": "2002-02-07", "close": 0.85754488, "volume": 301256.0}, {"date": "2002-02-08", "close": 0.85754488, "volume": 157277.0}, {"date": "2002-02-11", "close": 0.8855083, "volume": 205423.0}, {"date": "2002-02-12", "close": 0.86686602, "volume": 2794474.0}, {"date": "2002-02-13", "close": 0.91347172, "volume": 2199123.0}, {"date": "2002-02-14", "close": 0.90415058, "volume": 692285.0}, {"date": "2002-02-15", "close": 0.8855083, "volume": 270798.0}, {"date": "2002-02-18", "close": 0.89482944, "volume": 291434.0}, {"date": "2002-02-19", "close": 0.8855083, "volume": 197884.0}, {"date": "2002-02-20", "close": 0.89482944, "volume": 263106.0}, {"date": "2002-02-21", "close": 0.8855083, "volume": 273115.0}, {"date": "2002-02-22", "close": 0.89482944, "volume": 643965.0}, {"date": "2002-02-25", "close": 0.8855083, "volume": 287840.0}, {"date": "2002-02-26", "close": 0.8855083, "volume": 295754.0}, {"date": "2002-02-27", "close": 0.87618716, "volume": 86691.0}, {"date": "2002-02-28", "close": 0.8855083, "volume": 439409.0}, {"date": "2002-03-01", "close": 0.8855083, "volume": 272542.0}, {"date": "2002-03-04", "close": 0.8855083, "volume": 216533.0}, {"date": "2002-03-05", "close": 0.8855083, "volume": 274903.0}, {"date": "2002-03-06", "close": 0.89482944, "volume": 330700.0}, {"date": "2002-03-07", "close": 0.8855083, "volume": 158951.0}, {"date": "2002-03-08", "close": 0.8855083, "volume": 75803.0}, {"date": "2002-03-11", "close": 0.8855083, "volume": 348482.0}, {"date": "2002-03-12", "close": 0.87618716, "volume": 318463.0}, {"date": "2002-03-13", "close": 0.86686602, "volume": 203337.0}, {"date": "2002-03-14", "close": 0.87618716, "volume": 212120.0}, {"date": "2002-03-15", "close": 0.86686602, "volume": 136174.0}, {"date": "2002-03-18", "close": 0.86686602, "volume": 140347.0}, {"date": "2002-03-19", "close": 0.85754488, "volume": 121514.0}, {"date": "2002-03-20", "close": 0.8389026, "volume": 267725.0}, {"date": "2002-03-21", "close": 0.85754488, "volume": 107685.0}, {"date": "2002-03-22", "close": 0.84822374, "volume": 93213.0}, {"date": "2002-03-25", "close": 0.8389026, "volume": 99746.0}, {"date": "2002-03-26", "close": 0.84822374, "volume": 113425.0}, {"date": "2002-03-27", "close": 0.84822374, "volume": 87833.0}, {"date": "2002-03-28", "close": 0.82958146, "volume": 77462.0}, {"date": "2002-04-02", "close": 0.8389026, "volume": 60031.0}, {"date": "2002-04-03", "close": 0.84822374, "volume": 124717.0}, {"date": "2002-04-04", "close": 0.8389026, "volume": 75270.0}, {"date": "2002-04-05", "close": 0.84822374, "volume": 167678.0}, {"date": "2002-04-08", "close": 0.82958146, "volume": 65335.0}, {"date": "2002-04-09", "close": 0.82026032, "volume": 185707.0}, {"date": "2002-04-10", "close": 0.82026032, "volume": 190052.0}, {"date": "2002-04-11", "close": 0.81093918, "volume": 138610.0}, {"date": "2002-04-12", "close": 0.80161804, "volume": 101919.0}, {"date": "2002-04-15", "close": 0.80161804, "volume": 102994.0}, {"date": "2002-04-16", "close": 0.78297576, "volume": 269477.0}, {"date": "2002-04-17", "close": 0.80161804, "volume": 258407.0}, {"date": "2002-04-18", "close": 0.81093918, "volume": 178752.0}, {"date": "2002-04-19", "close": 0.80161804, "volume": 197293.0}, {"date": "2002-04-22", "close": 0.80161804, "volume": 119181.0}, {"date": "2002-04-23", "close": 0.82958146, "volume": 91228.0}, {"date": "2002-04-24", "close": 0.82958146, "volume": 126754.0}, {"date": "2002-04-26", "close": 0.80161804, "volume": 181684.0}, {"date": "2002-04-29", "close": 0.78297576, "volume": 174271.0}, {"date": "2002-04-30", "close": 0.7922969, "volume": 207645.0}, {"date": "2002-05-01", "close": 0.78297576, "volume": 154756.0}, {"date": "2002-05-02", "close": 0.78297576, "volume": 93905.0}, {"date": "2002-05-03", "close": 0.76433348, "volume": 391745.0}, {"date": "2002-05-06", "close": 0.75501234, "volume": 192788.0}, {"date": "2002-05-07", "close": 0.72704892, "volume": 342380.0}, {"date": "2002-05-08", "close": 0.73637006, "volume": 253510.0}, {"date": "2002-05-09", "close": 0.70840664, "volume": 366891.0}, {"date": "2002-05-10", "close": 0.73637006, "volume": 110877.0}, {"date": "2002-05-13", "close": 0.71772778, "volume": 76654.0}, {"date": "2002-05-14", "close": 0.71772778, "volume": 141356.0}, {"date": "2002-05-15", "close": 0.72704892, "volume": 1701348.0}, {"date": "2002-05-16", "close": 0.7456912, "volume": 159905.0}, {"date": "2002-05-17", "close": 0.75501234, "volume": 266037.0}, {"date": "2002-05-20", "close": 0.7456912, "volume": 175136.0}, {"date": "2002-05-21", "close": 0.7456912, "volume": 92641.0}, {"date": "2002-05-22", "close": 0.73637006, "volume": 135482.0}, {"date": "2002-05-23", "close": 0.7456912, "volume": 119084.0}, {"date": "2002-05-24", "close": 0.73637006, "volume": 109520.0}, {"date": "2002-05-27", "close": 0.72704892, "volume": 129024.0}, {"date": "2002-05-28", "close": 0.71772778, "volume": 164476.0}, {"date": "2002-05-29", "close": 0.72704892, "volume": 212937.0}, {"date": "2002-05-30", "close": 0.6990855, "volume": 235639.0}, {"date": "2002-05-31", "close": 0.6990855, "volume": 393733.0}, {"date": "2002-06-03", "close": 0.6990855, "volume": 122687.0}, {"date": "2002-06-04", "close": 0.68044322, "volume": 243074.0}, {"date": "2002-06-05", "close": 0.6990855, "volume": 192461.0}, {"date": "2002-06-06", "close": 0.68044322, "volume": 145932.0}, {"date": "2002-06-07", "close": 0.66180094, "volume": 138559.0}, {"date": "2002-06-11", "close": 0.66180094, "volume": 301733.0}, {"date": "2002-06-12", "close": 0.6524798, "volume": 509409.0}, {"date": "2002-06-13", "close": 0.68044322, "volume": 254207.0}, {"date": "2002-06-14", "close": 0.66180094, "volume": 260031.0}, {"date": "2002-06-17", "close": 0.63383752, "volume": 200029.0}, {"date": "2002-06-18", "close": 0.64315866, "volume": 278238.0}, {"date": "2002-06-19", "close": 0.63383752, "volume": 328742.0}, {"date": "2002-06-20", "close": 0.6524798, "volume": 315955.0}, {"date": "2002-06-21", "close": 0.6524798, "volume": 277638.0}, {"date": "2002-06-24", "close": 0.6524798, "volume": 406478.0}, {"date": "2002-06-25", "close": 0.63383752, "volume": 713755.0}, {"date": "2002-06-26", "close": 0.62451638, "volume": 671905.0}, {"date": "2002-06-27", "close": 0.62451638, "volume": 621715.0}, {"date": "2002-06-28", "close": 0.62451638, "volume": 816630.0}, {"date": "2002-07-01", "close": 0.62451638, "volume": 124330.0}, {"date": "2002-07-02", "close": 0.63383752, "volume": 262638.0}, {"date": "2002-07-03", "close": 0.6524798, "volume": 91700.0}, {"date": "2002-07-04", "close": 0.66180094, "volume": 88873.0}, {"date": "2002-07-05", "close": 0.68976436, "volume": 88541.0}, {"date": "2002-07-08", "close": 0.68044322, "volume": 117368.0}, {"date": "2002-07-09", "close": 0.68044322, "volume": 39335.0}, {"date": "2002-07-10", "close": 0.66180094, "volume": 201819.0}, {"date": "2002-07-11", "close": 0.67112208, "volume": 108141.0}, {"date": "2002-07-12", "close": 0.67112208, "volume": 59209.0}, {"date": "2002-07-15", "close": 0.67112208, "volume": 49615.0}, {"date": "2002-07-16", "close": 0.6524798, "volume": 96176.0}, {"date": "2002-07-17", "close": 0.64315866, "volume": 100610.0}, {"date": "2002-07-18", "close": 0.64315866, "volume": 147246.0}, {"date": "2002-07-19", "close": 0.62451638, "volume": 135215.0}, {"date": "2002-07-22", "close": 0.63383752, "volume": 124395.0}, {"date": "2002-07-23", "close": 0.63383752, "volume": 164143.0}, {"date": "2002-07-24", "close": 0.62451638, "volume": 67218.0}, {"date": "2002-07-25", "close": 0.63383752, "volume": 136357.0}, {"date": "2002-07-26", "close": 0.62451638, "volume": 122624.0}, {"date": "2002-07-29", "close": 0.6524798, "volume": 123215.0}, {"date": "2002-07-30", "close": 0.64315866, "volume": 70109.0}, {"date": "2002-07-31", "close": 0.64315866, "volume": 133562.0}, {"date": "2002-08-01", "close": 0.64315866, "volume": 24890.0}, {"date": "2002-08-02", "close": 0.63383752, "volume": 68997.0}, {"date": "2002-08-05", "close": 0.63383752, "volume": 94851.0}, {"date": "2002-08-06", "close": 0.63383752, "volume": 66168.0}, {"date": "2002-08-07", "close": 0.61519524, "volume": 164507.0}, {"date": "2002-08-08", "close": 0.61519524, "volume": 249969.0}, {"date": "2002-08-09", "close": 0.61519524, "volume": 255953.0}, {"date": "2002-08-12", "close": 0.6524798, "volume": 232593.0}, {"date": "2002-08-13", "close": 0.6990855, "volume": 1032096.0}, {"date": "2002-08-14", "close": 0.72704892, "volume": 656657.0}, {"date": "2002-08-15", "close": 0.73637006, "volume": 316954.0}, {"date": "2002-08-16", "close": 0.72704892, "volume": 386419.0}, {"date": "2002-08-19", "close": 0.7456912, "volume": 266888.0}, {"date": "2002-08-20", "close": 0.77365462, "volume": 460643.0}, {"date": "2002-08-21", "close": 0.76433348, "volume": 338333.0}, {"date": "2002-08-22", "close": 0.77365462, "volume": 342292.0}, {"date": "2002-08-23", "close": 0.75501234, "volume": 656115.0}, {"date": "2002-08-26", "close": 0.71772778, "volume": 379693.0}, {"date": "2002-08-27", "close": 0.6990855, "volume": 356267.0}, {"date": "2002-08-28", "close": 0.68976436, "volume": 78292.0}, {"date": "2002-08-29", "close": 0.67112208, "volume": 131100.0}, {"date": "2002-08-30", "close": 0.68976436, "volume": 1360981.0}, {"date": "2002-09-02", "close": 0.68976436, "volume": 118758.0}, {"date": "2002-09-03", "close": 0.68044322, "volume": 110525.0}, {"date": "2002-09-04", "close": 0.68044322, "volume": 213896.0}, {"date": "2002-09-05", "close": 0.68044322, "volume": 122249.0}, {"date": "2002-09-06", "close": 0.68044322, "volume": 147890.0}, {"date": "2002-09-09", "close": 0.68044322, "volume": 119621.0}, {"date": "2002-09-10", "close": 0.6990855, "volume": 127572.0}, {"date": "2002-09-11", "close": 0.6990855, "volume": 116406.0}, {"date": "2002-09-12", "close": 0.71772778, "volume": 147669.0}, {"date": "2002-09-13", "close": 0.6990855, "volume": 38729.0}, {"date": "2002-09-16", "close": 0.68976436, "volume": 184974.0}, {"date": "2002-09-17", "close": 0.68044322, "volume": 198481.0}, {"date": "2002-09-18", "close": 0.68044322, "volume": 112420.0}, {"date": "2002-09-19", "close": 0.68976436, "volume": 42270.0}, {"date": "2002-09-20", "close": 0.6990855, "volume": 29181.0}, {"date": "2002-09-23", "close": 0.68976436, "volume": 30898.0}, {"date": "2002-09-24", "close": 0.68044322, "volume": 101317.0}, {"date": "2002-09-25", "close": 0.68044322, "volume": 198742.0}, {"date": "2002-09-26", "close": 0.68044322, "volume": 55680.0}, {"date": "2002-09-27", "close": 0.67112208, "volume": 64831.0}, {"date": "2002-09-30", "close": 0.6524798, "volume": 132823.0}, {"date": "2002-10-01", "close": 0.6524798, "volume": 136092.0}, {"date": "2002-10-02", "close": 0.66180094, "volume": 78317.0}, {"date": "2002-10-03", "close": 0.6524798, "volume": 69702.0}, {"date": "2002-10-04", "close": 0.66180094, "volume": 51657.0}, {"date": "2002-10-07", "close": 0.6524798, "volume": 92058.0}, {"date": "2002-10-08", "close": 0.6524798, "volume": 81204.0}, {"date": "2002-10-09", "close": 0.6524798, "volume": 91418.0}, {"date": "2002-10-10", "close": 0.64315866, "volume": 120538.0}, {"date": "2002-10-11", "close": 0.66180094, "volume": 89398.0}, {"date": "2002-10-14", "close": 0.6524798, "volume": 152403.0}, {"date": "2002-10-15", "close": 0.6524798, "volume": 109053.0}, {"date": "2002-10-16", "close": 0.67112208, "volume": 705509.0}, {"date": "2002-10-17", "close": 0.6524798, "volume": 196309.0}, {"date": "2002-10-18", "close": 0.68044322, "volume": 133474.0}, {"date": "2002-10-21", "close": 0.68976436, "volume": 215930.0}, {"date": "2002-10-22", "close": 0.6990855, "volume": 228463.0}, {"date": "2002-10-23", "close": 0.70840664, "volume": 106089.0}, {"date": "2002-10-24", "close": 0.68976436, "volume": 89259.0}, {"date": "2002-10-25", "close": 0.68044322, "volume": 104245.0}, {"date": "2002-10-28", "close": 0.68044322, "volume": 105546.0}, {"date": "2002-10-29", "close": 0.68044322, "volume": 131996.0}, {"date": "2002-10-30", "close": 0.68044322, "volume": 64766.0}, {"date": "2002-10-31", "close": 0.68044322, "volume": 35834.0}, {"date": "2002-11-01", "close": 0.68976436, "volume": 131793.0}, {"date": "2002-11-04", "close": 0.73637006, "volume": 310684.0}, {"date": "2002-11-05", "close": 0.71772778, "volume": 168381.0}, {"date": "2002-11-06", "close": 0.70840664, "volume": 62707.0}, {"date": "2002-11-07", "close": 0.70840664, "volume": 65040.0}, {"date": "2002-11-08", "close": 0.71772778, "volume": 61486.0}, {"date": "2002-11-11", "close": 0.71772778, "volume": 128629.0}, {"date": "2002-11-12", "close": 0.70840664, "volume": 63136.0}, {"date": "2002-11-13", "close": 0.70840664, "volume": 20315.0}, {"date": "2002-11-14", "close": 0.70840664, "volume": 61352.0}, {"date": "2002-11-15", "close": 0.71772778, "volume": 52281.0}, {"date": "2002-11-18", "close": 0.72704892, "volume": 48008.0}, {"date": "2002-11-19", "close": 0.72704892, "volume": 205903.0}, {"date": "2002-11-20", "close": 0.76433348, "volume": 195701.0}, {"date": "2002-11-21", "close": 0.77365462, "volume": 546406.0}, {"date": "2002-11-22", "close": 0.76433348, "volume": 197813.0}, {"date": "2002-11-25", "close": 0.75501234, "volume": 206466.0}, {"date": "2002-11-26", "close": 0.77365462, "volume": 92961.0}, {"date": "2002-11-27", "close": 0.73637006, "volume": 206444.0}, {"date": "2002-11-28", "close": 0.75501234, "volume": 188968.0}, {"date": "2002-11-29", "close": 0.73637006, "volume": 623920.0}, {"date": "2002-12-02", "close": 0.75501234, "volume": 58278.0}, {"date": "2002-12-03", "close": 0.76433348, "volume": 101406.0}, {"date": "2002-12-04", "close": 0.76433348, "volume": 281720.0}, {"date": "2002-12-05", "close": 0.76433348, "volume": 59859.0}, {"date": "2002-12-06", "close": 0.76433348, "volume": 65738.0}, {"date": "2002-12-09", "close": 0.76433348, "volume": 125089.0}, {"date": "2002-12-10", "close": 0.78297576, "volume": 106120.0}, {"date": "2002-12-11", "close": 0.7922969, "volume": 187459.0}, {"date": "2002-12-12", "close": 0.80161804, "volume": 145865.0}, {"date": "2002-12-13", "close": 0.82958146, "volume": 594184.0}, {"date": "2002-12-16", "close": 0.87618716, "volume": 522481.0}, {"date": "2002-12-17", "close": 0.82958146, "volume": 656447.0}, {"date": "2002-12-18", "close": 0.85754488, "volume": 181035.0}, {"date": "2002-12-19", "close": 0.87618716, "volume": 434263.0}, {"date": "2002-12-20", "close": 0.86686602, "volume": 329649.0}, {"date": "2002-12-23", "close": 0.87618716, "volume": 89093.0}, {"date": "2002-12-24", "close": 0.85754488, "volume": 65121.0}, {"date": "2002-12-27", "close": 0.87618716, "volume": 141498.0}, {"date": "2002-12-30", "close": 0.86686602, "volume": 152291.0}, {"date": "2002-12-31", "close": 0.86686602, "volume": 244227.0}, {"date": "2003-01-02", "close": 0.87618716, "volume": 524923.0}, {"date": "2003-01-03", "close": 0.8855083, "volume": 183148.0}, {"date": "2003-01-06", "close": 0.8855083, "volume": 403401.0}, {"date": "2003-01-07", "close": 0.90415058, "volume": 265562.0}, {"date": "2003-01-08", "close": 0.90415058, "volume": 360961.0}, {"date": "2003-01-09", "close": 0.92279286, "volume": 373640.0}, {"date": "2003-01-10", "close": 0.8855083, "volume": 522910.0}, {"date": "2003-01-13", "close": 0.89482944, "volume": 150214.0}, {"date": "2003-01-14", "close": 0.91347172, "volume": 184612.0}, {"date": "2003-01-15", "close": 0.92279286, "volume": 196795.0}, {"date": "2003-01-16", "close": 0.91347172, "volume": 498576.0}, {"date": "2003-01-17", "close": 0.89482944, "volume": 287571.0}, {"date": "2003-01-20", "close": 0.89482944, "volume": 205586.0}, {"date": "2003-01-21", "close": 0.90415058, "volume": 160190.0}, {"date": "2003-01-22", "close": 0.90415058, "volume": 183747.0}, {"date": "2003-01-23", "close": 0.89482944, "volume": 100158.0}, {"date": "2003-01-24", "close": 0.89482944, "volume": 310762.0}, {"date": "2003-01-28", "close": 0.8855083, "volume": 314952.0}, {"date": "2003-01-29", "close": 0.85754488, "volume": 147084.0}, {"date": "2003-01-30", "close": 0.87618716, "volume": 331957.0}, {"date": "2003-01-31", "close": 0.86686602, "volume": 136835.0}, {"date": "2003-02-03", "close": 0.8389026, "volume": 146857.0}, {"date": "2003-02-04", "close": 0.82026032, "volume": 361359.0}, {"date": "2003-02-05", "close": 0.82026032, "volume": 273615.0}, {"date": "2003-02-06", "close": 0.82026032, "volume": 55770.0}, {"date": "2003-02-07", "close": 0.82958146, "volume": 206628.0}, {"date": "2003-02-10", "close": 0.82958146, "volume": 481936.0}, {"date": "2003-02-11", "close": 0.82026032, "volume": 400632.0}, {"date": "2003-02-12", "close": 0.8389026, "volume": 290127.0}, {"date": "2003-02-13", "close": 0.85754488, "volume": 222525.0}, {"date": "2003-02-14", "close": 0.85754488, "volume": 183488.0}, {"date": "2003-02-17", "close": 0.8855083, "volume": 168252.0}, {"date": "2003-02-18", "close": 0.86686602, "volume": 133272.0}, {"date": "2003-02-19", "close": 0.85754488, "volume": 185501.0}, {"date": "2003-02-20", "close": 0.84822374, "volume": 151962.0}, {"date": "2003-02-21", "close": 0.89482944, "volume": 616139.0}, {"date": "2003-02-24", "close": 0.8855083, "volume": 448624.0}, {"date": "2003-02-25", "close": 0.87618716, "volume": 208912.0}, {"date": "2003-02-26", "close": 0.85754488, "volume": 111824.0}, {"date": "2003-02-27", "close": 0.85754488, "volume": 63242.0}, {"date": "2003-02-28", "close": 0.86686602, "volume": 89115.0}, {"date": "2003-03-03", "close": 0.86686602, "volume": 55569.0}, {"date": "2003-03-04", "close": 0.85754488, "volume": 151460.0}, {"date": "2003-03-05", "close": 0.82958146, "volume": 148630.0}, {"date": "2003-03-06", "close": 0.82026032, "volume": 308483.0}, {"date": "2003-03-07", "close": 0.82026032, "volume": 194633.0}, {"date": "2003-03-10", "close": 0.82958146, "volume": 169507.0}, {"date": "2003-03-11", "close": 0.84822374, "volume": 110107.0}, {"date": "2003-03-12", "close": 0.8389026, "volume": 120485.0}, {"date": "2003-03-13", "close": 0.82026032, "volume": 137572.0}, {"date": "2003-03-14", "close": 0.84822374, "volume": 96555.0}, {"date": "2003-03-17", "close": 0.82026032, "volume": 79208.0}, {"date": "2003-03-18", "close": 0.8389026, "volume": 263053.0}, {"date": "2003-03-19", "close": 0.84822374, "volume": 134814.0}, {"date": "2003-03-20", "close": 0.85754488, "volume": 47070.0}, {"date": "2003-03-21", "close": 0.8389026, "volume": 31492.0}, {"date": "2003-03-24", "close": 0.85754488, "volume": 16307.0}, {"date": "2003-03-25", "close": 0.8389026, "volume": 144759.0}, {"date": "2003-03-26", "close": 0.85754488, "volume": 90562.0}, {"date": "2003-03-27", "close": 0.84822374, "volume": 59170.0}, {"date": "2003-03-28", "close": 0.8389026, "volume": 65121.0}, {"date": "2003-03-31", "close": 0.84822374, "volume": 167156.0}, {"date": "2003-04-01", "close": 0.84822374, "volume": 27383.0}, {"date": "2003-04-02", "close": 0.82958146, "volume": 266118.0}, {"date": "2003-04-03", "close": 0.8389026, "volume": 215800.0}, {"date": "2003-04-04", "close": 0.86686602, "volume": 309879.0}, {"date": "2003-04-07", "close": 0.8855083, "volume": 166908.0}, {"date": "2003-04-08", "close": 0.8855083, "volume": 136610.0}, {"date": "2003-04-09", "close": 0.89482944, "volume": 103314.0}, {"date": "2003-04-10", "close": 0.8855083, "volume": 85470.0}, {"date": "2003-04-11", "close": 0.86686602, "volume": 128203.0}, {"date": "2003-04-14", "close": 0.8855083, "volume": 94945.0}, {"date": "2003-04-15", "close": 0.87618716, "volume": 138926.0}, {"date": "2003-04-16", "close": 0.85754488, "volume": 197831.0}, {"date": "2003-04-17", "close": 0.86686602, "volume": 27250.0}, {"date": "2003-04-22", "close": 0.87618716, "volume": 87368.0}, {"date": "2003-04-23", "close": 0.86686602, "volume": 99687.0}, {"date": "2003-04-24", "close": 0.86686602, "volume": 61127.0}, {"date": "2003-04-28", "close": 0.8855083, "volume": 114581.0}, {"date": "2003-04-29", "close": 0.8855083, "volume": 53212.0}, {"date": "2003-04-30", "close": 0.8855083, "volume": 253507.0}, {"date": "2003-05-01", "close": 0.87618716, "volume": 35457.0}, {"date": "2003-05-02", "close": 0.8855083, "volume": 97477.0}, {"date": "2003-05-05", "close": 0.8855083, "volume": 81225.0}, {"date": "2003-05-06", "close": 0.86686602, "volume": 251077.0}, {"date": "2003-05-07", "close": 0.89482944, "volume": 376619.0}, {"date": "2003-05-08", "close": 0.8855083, "volume": 183091.0}, {"date": "2003-05-09", "close": 0.8855083, "volume": 113643.0}, {"date": "2003-05-12", "close": 0.89482944, "volume": 132768.0}, {"date": "2003-05-13", "close": 0.8855083, "volume": 227472.0}, {"date": "2003-05-14", "close": 0.8855083, "volume": 288787.0}, {"date": "2003-05-15", "close": 0.87618716, "volume": 98062.0}, {"date": "2003-05-16", "close": 0.87618716, "volume": 114402.0}, {"date": "2003-05-19", "close": 0.8855083, "volume": 231610.0}, {"date": "2003-05-20", "close": 0.85754488, "volume": 117807.0}, {"date": "2003-05-21", "close": 0.8855083, "volume": 185825.0}, {"date": "2003-05-22", "close": 0.86686602, "volume": 160208.0}, {"date": "2003-05-23", "close": 0.86686602, "volume": 139396.0}, {"date": "2003-05-26", "close": 0.85754488, "volume": 502026.0}, {"date": "2003-05-27", "close": 0.85754488, "volume": 140178.0}, {"date": "2003-05-28", "close": 0.85754488, "volume": 147940.0}, {"date": "2003-05-29", "close": 0.87618716, "volume": 597001.0}, {"date": "2003-05-30", "close": 0.86686602, "volume": 83748.0}, {"date": "2003-06-02", "close": 0.86686602, "volume": 370450.0}, {"date": "2003-06-03", "close": 0.86686602, "volume": 220379.0}, {"date": "2003-06-04", "close": 0.86686602, "volume": 71021.0}, {"date": "2003-06-05", "close": 0.84822374, "volume": 110743.0}, {"date": "2003-06-06", "close": 0.85754488, "volume": 114427.0}, {"date": "2003-06-10", "close": 0.85754488, "volume": 43133.0}, {"date": "2003-06-11", "close": 0.85754488, "volume": 161103.0}, {"date": "2003-06-12", "close": 0.86686602, "volume": 211844.0}, {"date": "2003-06-13", "close": 0.8855083, "volume": 303848.0}, {"date": "2003-06-16", "close": 0.8855083, "volume": 215200.0}, {"date": "2003-06-17", "close": 0.8855083, "volume": 105835.0}, {"date": "2003-06-18", "close": 0.87618716, "volume": 85108.0}, {"date": "2003-06-19", "close": 0.89482944, "volume": 102262.0}, {"date": "2003-06-20", "close": 0.89482944, "volume": 141889.0}, {"date": "2003-06-23", "close": 0.8855083, "volume": 214349.0}, {"date": "2003-06-24", "close": 0.8855083, "volume": 234738.0}, {"date": "2003-06-25", "close": 0.90415058, "volume": 128053.0}, {"date": "2003-06-26", "close": 0.91347172, "volume": 157371.0}, {"date": "2003-06-27", "close": 0.96939856, "volume": 943902.0}, {"date": "2003-06-30", "close": 1.00668312, "volume": 728926.0}, {"date": "2003-07-01", "close": 0.96007742, "volume": 290899.0}, {"date": "2003-07-02", "close": 0.96007742, "volume": 737558.0}, {"date": "2003-07-03", "close": 0.96007742, "volume": 223406.0}, {"date": "2003-07-04", "close": 0.96007742, "volume": 221465.0}, {"date": "2003-07-07", "close": 0.99736198, "volume": 208962.0}, {"date": "2003-07-08", "close": 1.01600426, "volume": 823492.0}, {"date": "2003-07-09", "close": 1.01600426, "volume": 519941.0}, {"date": "2003-07-10", "close": 1.01600426, "volume": 702508.0}, {"date": "2003-07-11", "close": 1.00668312, "volume": 140831.0}, {"date": "2003-07-14", "close": 0.99736198, "volume": 109250.0}, {"date": "2003-07-15", "close": 1.00668312, "volume": 187079.0}, {"date": "2003-07-16", "close": 0.99736198, "volume": 306706.0}, {"date": "2003-07-17", "close": 1.00668312, "volume": 126782.0}, {"date": "2003-07-18", "close": 1.00668312, "volume": 209937.0}, {"date": "2003-07-21", "close": 1.01600426, "volume": 449604.0}, {"date": "2003-07-22", "close": 1.00668312, "volume": 256435.0}, {"date": "2003-07-23", "close": 0.9787197, "volume": 273210.0}, {"date": "2003-07-24", "close": 0.98804084, "volume": 187129.0}, {"date": "2003-07-25", "close": 0.96939856, "volume": 237056.0}, {"date": "2003-07-28", "close": 0.96939856, "volume": 249126.0}, {"date": "2003-07-29", "close": 0.96939856, "volume": 196628.0}, {"date": "2003-07-30", "close": 0.9787197, "volume": 160676.0}, {"date": "2003-07-31", "close": 0.9787197, "volume": 126999.0}, {"date": "2003-08-01", "close": 0.9787197, "volume": 405465.0}, {"date": "2003-08-04", "close": 0.9787197, "volume": 213900.0}, {"date": "2003-08-05", "close": 0.96939856, "volume": 229600.0}, {"date": "2003-08-06", "close": 0.96939856, "volume": 192961.0}, {"date": "2003-08-07", "close": 0.96939856, "volume": 91492.0}, {"date": "2003-08-08", "close": 0.96007742, "volume": 464924.0}, {"date": "2003-08-11", "close": 0.96939856, "volume": 340234.0}, {"date": "2003-08-12", "close": 1.04396768, "volume": 983021.0}, {"date": "2003-08-13", "close": 1.0719311, "volume": 2359365.0}, {"date": "2003-08-14", "close": 1.0719311, "volume": 607645.0}, {"date": "2003-08-15", "close": 1.09057338, "volume": 199815.0}, {"date": "2003-08-18", "close": 1.09989452, "volume": 260321.0}, {"date": "2003-08-19", "close": 1.1185368, "volume": 1098061.0}, {"date": "2003-08-20", "close": 1.1185368, "volume": 941579.0}, {"date": "2003-08-21", "close": 1.13717908, "volume": 587086.0}, {"date": "2003-08-22", "close": 1.1651425, "volume": 620705.0}, {"date": "2003-08-25", "close": 1.2117482, "volume": 1352277.0}, {"date": "2003-08-26", "close": 1.22106934, "volume": 1437041.0}, {"date": "2003-08-27", "close": 1.15582136, "volume": 732829.0}, {"date": "2003-08-28", "close": 1.1651425, "volume": 268007.0}, {"date": "2003-08-29", "close": 1.18378478, "volume": 179638.0}, {"date": "2003-09-01", "close": 1.1651425, "volume": 235545.0}, {"date": "2003-09-02", "close": 1.18378478, "volume": 109923.0}, {"date": "2003-09-03", "close": 1.19310592, "volume": 103478.0}, {"date": "2003-09-04", "close": 1.18378478, "volume": 128622.0}, {"date": "2003-09-05", "close": 1.19310592, "volume": 107022.0}, {"date": "2003-09-08", "close": 1.1651425, "volume": 385266.0}, {"date": "2003-09-09", "close": 1.12785794, "volume": 745617.0}, {"date": "2003-09-10", "close": 1.1651425, "volume": 3975777.0}, {"date": "2003-09-11", "close": 1.18378478, "volume": 2185638.0}, {"date": "2003-09-12", "close": 1.19310592, "volume": 353942.0}, {"date": "2003-09-15", "close": 1.20242706, "volume": 128471.0}, {"date": "2003-09-16", "close": 1.19310592, "volume": 1234155.0}, {"date": "2003-09-17", "close": 1.17446364, "volume": 109984.0}, {"date": "2003-09-18", "close": 1.19310592, "volume": 161138.0}, {"date": "2003-09-19", "close": 1.20242706, "volume": 88488.0}, {"date": "2003-09-22", "close": 1.18378478, "volume": 85257.0}, {"date": "2003-09-23", "close": 1.18378478, "volume": 99437.0}, {"date": "2003-09-24", "close": 1.19310592, "volume": 51529.0}, {"date": "2003-09-25", "close": 1.20242706, "volume": 74358.0}, {"date": "2003-09-26", "close": 1.18378478, "volume": 143694.0}, {"date": "2003-09-29", "close": 1.20242706, "volume": 131162.0}, {"date": "2003-09-30", "close": 1.18378478, "volume": 484659.0}, {"date": "2003-10-01", "close": 1.14650022, "volume": 636919.0}, {"date": "2003-10-02", "close": 1.13717908, "volume": 370891.0}, {"date": "2003-10-03", "close": 1.14650022, "volume": 204186.0}, {"date": "2003-10-06", "close": 1.15582136, "volume": 124748.0}, {"date": "2003-10-07", "close": 1.18378478, "volume": 199172.0}, {"date": "2003-10-08", "close": 1.18378478, "volume": 294334.0}, {"date": "2003-10-09", "close": 1.1651425, "volume": 163939.0}, {"date": "2003-10-10", "close": 1.18378478, "volume": 119447.0}, {"date": "2003-10-13", "close": 1.19310592, "volume": 261602.0}, {"date": "2003-10-14", "close": 1.18378478, "volume": 193336.0}, {"date": "2003-10-15", "close": 1.19310592, "volume": 170738.0}, {"date": "2003-10-16", "close": 1.22106934, "volume": 414135.0}, {"date": "2003-10-17", "close": 1.2583539, "volume": 289974.0}, {"date": "2003-10-20", "close": 1.2583539, "volume": 740621.0}, {"date": "2003-10-21", "close": 1.24903276, "volume": 616480.0}, {"date": "2003-10-22", "close": 1.23971162, "volume": 337663.0}, {"date": "2003-10-23", "close": 1.19310592, "volume": 281284.0}, {"date": "2003-10-24", "close": 1.1651425, "volume": 161563.0}, {"date": "2003-10-27", "close": 1.17446364, "volume": 174143.0}, {"date": "2003-10-28", "close": 1.18378478, "volume": 128760.0}, {"date": "2003-10-29", "close": 1.17446364, "volume": 125283.0}, {"date": "2003-10-30", "close": 1.1185368, "volume": 1155485.0}, {"date": "2003-10-31", "close": 1.05328882, "volume": 735045.0}, {"date": "2003-11-03", "close": 1.05328882, "volume": 411223.0}, {"date": "2003-11-04", "close": 1.0719311, "volume": 449919.0}, {"date": "2003-11-05", "close": 1.09057338, "volume": 398296.0}, {"date": "2003-11-06", "close": 1.09057338, "volume": 142397.0}, {"date": "2003-11-07", "close": 1.05328882, "volume": 327157.0}, {"date": "2003-11-10", "close": 1.0719311, "volume": 112668.0}, {"date": "2003-11-11", "close": 1.08125224, "volume": 183669.0}, {"date": "2003-11-12", "close": 1.0719311, "volume": 90268.0}, {"date": "2003-11-13", "close": 1.06260996, "volume": 71658.0}, {"date": "2003-11-14", "close": 1.0719311, "volume": 170989.0}, {"date": "2003-11-17", "close": 1.06260996, "volume": 66301.0}, {"date": "2003-11-18", "close": 1.0719311, "volume": 75499.0}, {"date": "2003-11-19", "close": 1.06260996, "volume": 97131.0}, {"date": "2003-11-20", "close": 1.06260996, "volume": 49796.0}, {"date": "2003-11-21", "close": 1.06260996, "volume": 61685.0}, {"date": "2003-11-24", "close": 1.0719311, "volume": 65703.0}, {"date": "2003-11-25", "close": 1.06260996, "volume": 86656.0}, {"date": "2003-11-26", "close": 1.09057338, "volume": 185231.0}, {"date": "2003-11-27", "close": 1.09989452, "volume": 301754.0}, {"date": "2003-11-28", "close": 1.0719311, "volume": 92372.0}, {"date": "2003-12-01", "close": 1.06260996, "volume": 113171.0}, {"date": "2003-12-02", "close": 1.06260996, "volume": 111645.0}, {"date": "2003-12-03", "close": 1.05328882, "volume": 222695.0}, {"date": "2003-12-04", "close": 1.05328882, "volume": 248761.0}, {"date": "2003-12-05", "close": 1.06260996, "volume": 126966.0}, {"date": "2003-12-08", "close": 1.06260996, "volume": 93423.0}, {"date": "2003-12-09", "close": 1.06260996, "volume": 269420.0}, {"date": "2003-12-10", "close": 1.04396768, "volume": 139825.0}, {"date": "2003-12-11", "close": 1.04396768, "volume": 111353.0}, {"date": "2003-12-12", "close": 1.05328882, "volume": 70598.0}, {"date": "2003-12-15", "close": 1.05328882, "volume": 63034.0}, {"date": "2003-12-16", "close": 1.03464654, "volume": 150044.0}, {"date": "2003-12-17", "close": 1.0253254, "volume": 267787.0}, {"date": "2003-12-18", "close": 1.00668312, "volume": 132189.0}, {"date": "2003-12-19", "close": 0.99736198, "volume": 301706.0}, {"date": "2003-12-22", "close": 1.00668312, "volume": 126427.0}, {"date": "2003-12-23", "close": 1.01600426, "volume": 235359.0}, {"date": "2003-12-24", "close": 1.14650022, "volume": 1506065.0}, {"date": "2003-12-29", "close": 1.20242706, "volume": 2582717.0}, {"date": "2003-12-30", "close": 1.19310592, "volume": 1293093.0}, {"date": "2003-12-31", "close": 1.13717908, "volume": 803248.0}, {"date": "2004-01-02", "close": 1.13717908, "volume": 156001.0}, {"date": "2004-01-05", "close": 1.17446364, "volume": 540662.0}, {"date": "2004-01-06", "close": 1.17446364, "volume": 574221.0}, {"date": "2004-01-07", "close": 1.19310592, "volume": 410038.0}, {"date": "2004-01-08", "close": 1.17446364, "volume": 228080.0}, {"date": "2004-01-09", "close": 1.18378478, "volume": 714150.0}, {"date": "2004-01-12", "close": 1.15582136, "volume": 454201.0}, {"date": "2004-01-13", "close": 1.15582136, "volume": 900050.0}, {"date": "2004-01-14", "close": 1.1651425, "volume": 409541.0}, {"date": "2004-01-15", "close": 1.1651425, "volume": 180053.0}, {"date": "2004-01-16", "close": 1.1651425, "volume": 309840.0}, {"date": "2004-01-19", "close": 1.17446364, "volume": 193722.0}, {"date": "2004-01-20", "close": 1.1651425, "volume": 168469.0}, {"date": "2004-01-21", "close": 1.17446364, "volume": 1742657.0}, {"date": "2004-01-22", "close": 1.15582136, "volume": 159725.0}, {"date": "2004-01-23", "close": 1.13717908, "volume": 232016.0}, {"date": "2004-01-27", "close": 1.18378478, "volume": 290371.0}, {"date": "2004-01-28", "close": 1.17446364, "volume": 239143.0}, {"date": "2004-01-29", "close": 1.1651425, "volume": 206693.0}, {"date": "2004-01-30", "close": 1.1651425, "volume": 86506.0}, {"date": "2004-02-02", "close": 1.19310592, "volume": 268771.0}, {"date": "2004-02-03", "close": 1.19310592, "volume": 318431.0}, {"date": "2004-02-04", "close": 1.28631732, "volume": 1689161.0}, {"date": "2004-02-05", "close": 1.26767504, "volume": 526795.0}, {"date": "2004-02-06", "close": 1.23039048, "volume": 639925.0}, {"date": "2004-02-09", "close": 1.23039048, "volume": 220887.0}, {"date": "2004-02-10", "close": 1.19310592, "volume": 715243.0}, {"date": "2004-02-11", "close": 1.12785794, "volume": 885070.0}, {"date": "2004-02-12", "close": 1.13717908, "volume": 229425.0}, {"date": "2004-02-13", "close": 1.18378478, "volume": 256683.0}, {"date": "2004-02-16", "close": 1.15582136, "volume": 105799.0}, {"date": "2004-02-17", "close": 1.1651425, "volume": 258902.0}, {"date": "2004-02-18", "close": 1.15582136, "volume": 132119.0}, {"date": "2004-02-19", "close": 1.14650022, "volume": 101836.0}, {"date": "2004-02-20", "close": 1.14650022, "volume": 78593.0}, {"date": "2004-02-23", "close": 1.12785794, "volume": 415754.0}, {"date": "2004-02-24", "close": 1.13717908, "volume": 297906.0}, {"date": "2004-02-25", "close": 1.13717908, "volume": 63329.0}, {"date": "2004-02-26", "close": 1.12785794, "volume": 156902.0}, {"date": "2004-02-27", "close": 1.1185368, "volume": 180500.0}, {"date": "2004-03-01", "close": 1.1185368, "volume": 135006.0}, {"date": "2004-03-02", "close": 1.09057338, "volume": 264067.0}, {"date": "2004-03-03", "close": 1.09989452, "volume": 181125.0}, {"date": "2004-03-04", "close": 1.09057338, "volume": 197359.0}, {"date": "2004-03-05", "close": 1.09057338, "volume": 119783.0}, {"date": "2004-03-08", "close": 1.1185368, "volume": 152419.0}, {"date": "2004-03-09", "close": 1.09989452, "volume": 305011.0}, {"date": "2004-03-10", "close": 1.0719311, "volume": 523427.0}, {"date": "2004-03-11", "close": 1.05328882, "volume": 100348.0}, {"date": "2004-03-12", "close": 1.06260996, "volume": 440775.0}, {"date": "2004-03-15", "close": 1.05328882, "volume": 116334.0}, {"date": "2004-03-16", "close": 1.06260996, "volume": 64956.0}, {"date": "2004-03-17", "close": 1.0719311, "volume": 108322.0}, {"date": "2004-03-18", "close": 1.0719311, "volume": 2314470.0}, {"date": "2004-03-19", "close": 1.0719311, "volume": 239535.0}, {"date": "2004-03-22", "close": 1.05328882, "volume": 257848.0}, {"date": "2004-03-23", "close": 1.08125224, "volume": 320277.0}, {"date": "2004-03-24", "close": 1.0719311, "volume": 255689.0}, {"date": "2004-03-25", "close": 1.0719311, "volume": 5058161.0}, {"date": "2004-03-26", "close": 1.0719311, "volume": 134054.0}, {"date": "2004-03-29", "close": 1.06260996, "volume": 78531.0}, {"date": "2004-03-30", "close": 1.0719311, "volume": 79116.0}, {"date": "2004-03-31", "close": 1.05328882, "volume": 281893.0}, {"date": "2004-04-01", "close": 1.06260996, "volume": 102133.0}, {"date": "2004-04-02", "close": 1.05328882, "volume": 213485.0}, {"date": "2004-04-05", "close": 1.08125224, "volume": 690809.0}, {"date": "2004-04-06", "close": 1.08125224, "volume": 452225.0}, {"date": "2004-04-07", "close": 1.08125224, "volume": 377033.0}, {"date": "2004-04-08", "close": 1.08125224, "volume": 166161.0}, {"date": "2004-04-13", "close": 1.0719311, "volume": 137017.0}, {"date": "2004-04-14", "close": 1.08125224, "volume": 143163.0}, {"date": "2004-04-15", "close": 1.06260996, "volume": 234377.0}, {"date": "2004-04-16", "close": 1.06260996, "volume": 162451.0}, {"date": "2004-04-19", "close": 1.05328882, "volume": 84970.0}, {"date": "2004-04-20", "close": 1.0719311, "volume": 163040.0}, {"date": "2004-04-21", "close": 1.05328882, "volume": 201260.0}, {"date": "2004-04-22", "close": 1.09989452, "volume": 822812.0}, {"date": "2004-04-23", "close": 1.09989452, "volume": 551007.0}, {"date": "2004-04-26", "close": 1.09057338, "volume": 212729.0}, {"date": "2004-04-27", "close": 1.09057338, "volume": 205272.0}, {"date": "2004-04-28", "close": 1.09989452, "volume": 347382.0}, {"date": "2004-04-29", "close": 1.10921566, "volume": 279620.0}, {"date": "2004-04-30", "close": 1.09989452, "volume": 175300.0}, {"date": "2004-05-03", "close": 1.09989452, "volume": 132564.0}, {"date": "2004-05-04", "close": 1.1185368, "volume": 504495.0}, {"date": "2004-05-05", "close": 1.15582136, "volume": 1765914.0}, {"date": "2004-05-06", "close": 1.13717908, "volume": 205588.0}, {"date": "2004-05-07", "close": 1.13717908, "volume": 192871.0}, {"date": "2004-05-10", "close": 1.12785794, "volume": 509191.0}, {"date": "2004-05-11", "close": 1.13717908, "volume": 159433.0}, {"date": "2004-05-12", "close": 1.13717908, "volume": 91150.0}, {"date": "2004-05-13", "close": 1.10921566, "volume": 164785.0}, {"date": "2004-05-14", "close": 1.1185368, "volume": 62866.0}, {"date": "2004-05-17", "close": 1.10921566, "volume": 155887.0}, {"date": "2004-05-18", "close": 1.1185368, "volume": 456559.0}, {"date": "2004-05-19", "close": 1.1185368, "volume": 97811.0}, {"date": "2004-05-20", "close": 1.12785794, "volume": 234348.0}, {"date": "2004-05-21", "close": 1.1185368, "volume": 86182.0}, {"date": "2004-05-24", "close": 1.1185368, "volume": 125712.0}, {"date": "2004-05-25", "close": 1.1185368, "volume": 138499.0}, {"date": "2004-05-26", "close": 1.12785794, "volume": 182855.0}, {"date": "2004-05-27", "close": 1.12785794, "volume": 201062.0}, {"date": "2004-05-28", "close": 1.1185368, "volume": 122011.0}, {"date": "2004-05-31", "close": 1.1185368, "volume": 154306.0}, {"date": "2004-06-01", "close": 1.1185368, "volume": 136532.0}, {"date": "2004-06-02", "close": 1.10921566, "volume": 357804.0}, {"date": "2004-06-03", "close": 1.10921566, "volume": 152996.0}, {"date": "2004-06-04", "close": 1.10921566, "volume": 230553.0}, {"date": "2004-06-07", "close": 1.12785794, "volume": 279359.0}, {"date": "2004-06-08", "close": 1.1185368, "volume": 132547.0}, {"date": "2004-06-09", "close": 1.12785794, "volume": 293613.0}, {"date": "2004-06-10", "close": 1.12785794, "volume": 196488.0}, {"date": "2004-06-11", "close": 1.12785794, "volume": 127124.0}, {"date": "2004-06-15", "close": 1.13717908, "volume": 142799.0}, {"date": "2004-06-16", "close": 1.13717908, "volume": 250755.0}, {"date": "2004-06-17", "close": 1.12785794, "volume": 183894.0}, {"date": "2004-06-18", "close": 1.12785794, "volume": 242322.0}, {"date": "2004-06-21", "close": 1.12785794, "volume": 115029.0}, {"date": "2004-06-22", "close": 1.13717908, "volume": 62443.0}, {"date": "2004-06-23", "close": 1.13717908, "volume": 221889.0}, {"date": "2004-06-24", "close": 1.14650022, "volume": 272264.0}, {"date": "2004-06-25", "close": 1.14650022, "volume": 319434.0}, {"date": "2004-06-28", "close": 1.1651425, "volume": 342310.0}, {"date": "2004-06-29", "close": 1.17446364, "volume": 201064.0}, {"date": "2004-06-30", "close": 1.18378478, "volume": 109219.0}, {"date": "2004-07-01", "close": 1.15582136, "volume": 294110.0}, {"date": "2004-07-02", "close": 1.17446364, "volume": 293393.0}, {"date": "2004-07-05", "close": 1.17446364, "volume": 192756.0}, {"date": "2004-07-06", "close": 1.18378478, "volume": 168953.0}, {"date": "2004-07-07", "close": 1.20242706, "volume": 592131.0}, {"date": "2004-07-08", "close": 1.18378478, "volume": 524776.0}, {"date": "2004-07-09", "close": 1.2117482, "volume": 214739.0}, {"date": "2004-07-12", "close": 1.23971162, "volume": 434395.0}, {"date": "2004-07-13", "close": 1.23971162, "volume": 207279.0}, {"date": "2004-07-14", "close": 1.22106934, "volume": 231257.0}, {"date": "2004-07-15", "close": 1.2583539, "volume": 315798.0}, {"date": "2004-07-16", "close": 1.23039048, "volume": 147273.0}, {"date": "2004-07-19", "close": 1.23039048, "volume": 138742.0}, {"date": "2004-07-20", "close": 1.23039048, "volume": 142395.0}, {"date": "2004-07-21", "close": 1.23039048, "volume": 173425.0}, {"date": "2004-07-22", "close": 1.2117482, "volume": 164211.0}, {"date": "2004-07-23", "close": 1.18378478, "volume": 196143.0}, {"date": "2004-07-26", "close": 1.18378478, "volume": 195767.0}, {"date": "2004-07-27", "close": 1.23039048, "volume": 112172.0}, {"date": "2004-07-28", "close": 1.20242706, "volume": 113720.0}, {"date": "2004-07-29", "close": 1.23039048, "volume": 107501.0}, {"date": "2004-07-30", "close": 1.24903276, "volume": 248613.0}, {"date": "2004-08-02", "close": 1.24903276, "volume": 103956.0}, {"date": "2004-08-03", "close": 1.2583539, "volume": 634933.0}, {"date": "2004-08-04", "close": 1.24903276, "volume": 252497.0}, {"date": "2004-08-05", "close": 1.24903276, "volume": 161081.0}, {"date": "2004-08-06", "close": 1.23971162, "volume": 464827.0}, {"date": "2004-08-09", "close": 1.22106934, "volume": 206464.0}, {"date": "2004-08-10", "close": 1.23971162, "volume": 3570062.0}, {"date": "2004-08-11", "close": 1.24903276, "volume": 332102.0}, {"date": "2004-08-12", "close": 1.2583539, "volume": 328917.0}, {"date": "2004-08-13", "close": 1.3049596, "volume": 7738035.0}, {"date": "2004-08-16", "close": 1.3049596, "volume": 724537.0}, {"date": "2004-08-17", "close": 1.3049596, "volume": 173387.0}, {"date": "2004-08-18", "close": 1.3049596, "volume": 162578.0}, {"date": "2004-08-19", "close": 1.3049596, "volume": 351365.0}, {"date": "2004-08-20", "close": 1.27699618, "volume": 214442.0}, {"date": "2004-08-23", "close": 1.27699618, "volume": 215894.0}, {"date": "2004-08-24", "close": 1.3049596, "volume": 202733.0}, {"date": "2004-08-25", "close": 1.3049596, "volume": 181952.0}, {"date": "2004-08-26", "close": 1.29563846, "volume": 771460.0}, {"date": "2004-08-27", "close": 1.3049596, "volume": 146978.0}, {"date": "2004-08-30", "close": 1.28631732, "volume": 237723.0}, {"date": "2004-08-31", "close": 1.29563846, "volume": 86020.0}, {"date": "2004-09-01", "close": 1.29563846, "volume": 235893.0}, {"date": "2004-09-02", "close": 1.29563846, "volume": 216266.0}, {"date": "2004-09-03", "close": 1.27699618, "volume": 157545.0}, {"date": "2004-09-06", "close": 1.27699618, "volume": 177223.0}, {"date": "2004-09-07", "close": 1.28631732, "volume": 136153.0}, {"date": "2004-09-08", "close": 1.28631732, "volume": 187083.0}, {"date": "2004-09-09", "close": 1.28631732, "volume": 202353.0}, {"date": "2004-09-10", "close": 1.29563846, "volume": 359472.0}, {"date": "2004-09-13", "close": 1.29563846, "volume": 390126.0}, {"date": "2004-09-14", "close": 1.29563846, "volume": 347102.0}, {"date": "2004-09-15", "close": 1.28631732, "volume": 464524.0}, {"date": "2004-09-16", "close": 1.23039048, "volume": 465916.0}, {"date": "2004-09-17", "close": 1.23971162, "volume": 128696.0}, {"date": "2004-09-20", "close": 1.23039048, "volume": 398126.0}, {"date": "2004-09-21", "close": 1.20242706, "volume": 202734.0}, {"date": "2004-09-22", "close": 1.20242706, "volume": 126862.0}, {"date": "2004-09-23", "close": 1.18378478, "volume": 214465.0}, {"date": "2004-09-24", "close": 1.1651425, "volume": 297816.0}, {"date": "2004-09-27", "close": 1.18378478, "volume": 292777.0}, {"date": "2004-09-28", "close": 1.20242706, "volume": 225785.0}, {"date": "2004-09-29", "close": 1.20242706, "volume": 144339.0}, {"date": "2004-09-30", "close": 1.19310592, "volume": 578789.0}, {"date": "2004-10-01", "close": 1.20242706, "volume": 365964.0}, {"date": "2004-10-04", "close": 1.2117482, "volume": 297317.0}, {"date": "2004-10-05", "close": 1.22106934, "volume": 303187.0}, {"date": "2004-10-06", "close": 1.23039048, "volume": 355730.0}, {"date": "2004-10-07", "close": 1.2117482, "volume": 296743.0}, {"date": "2004-10-08", "close": 1.23039048, "volume": 164178.0}, {"date": "2004-10-11", "close": 1.22106934, "volume": 988616.0}, {"date": "2004-10-12", "close": 1.22106934, "volume": 621143.0}, {"date": "2004-10-13", "close": 1.23039048, "volume": 246100.0}, {"date": "2004-10-14", "close": 1.22106934, "volume": 224597.0}, {"date": "2004-10-15", "close": 1.22106934, "volume": 295080.0}, {"date": "2004-10-18", "close": 1.23039048, "volume": 579233.0}, {"date": "2004-10-19", "close": 1.23039048, "volume": 343260.0}, {"date": "2004-10-20", "close": 1.2583539, "volume": 164053.0}, {"date": "2004-10-21", "close": 1.2583539, "volume": 82672.0}, {"date": "2004-10-22", "close": 1.23971162, "volume": 412043.0}, {"date": "2004-10-25", "close": 1.22106934, "volume": 253299.0}, {"date": "2004-10-26", "close": 1.24903276, "volume": 256969.0}, {"date": "2004-10-27", "close": 1.23971162, "volume": 225669.0}, {"date": "2004-10-28", "close": 1.2583539, "volume": 177830.0}, {"date": "2004-10-29", "close": 1.24903276, "volume": 254119.0}, {"date": "2004-11-01", "close": 1.29563846, "volume": 479941.0}, {"date": "2004-11-02", "close": 1.3049596, "volume": 189584.0}, {"date": "2004-11-03", "close": 1.31428074, "volume": 336444.0}, {"date": "2004-11-04", "close": 1.29563846, "volume": 505311.0}, {"date": "2004-11-05", "close": 1.31428074, "volume": 238740.0}, {"date": "2004-11-08", "close": 1.31428074, "volume": 103949.0}, {"date": "2004-11-09", "close": 1.3049596, "volume": 178208.0}, {"date": "2004-11-10", "close": 1.3049596, "volume": 196693.0}, {"date": "2004-11-11", "close": 1.3515653, "volume": 526403.0}, {"date": "2004-11-12", "close": 1.3515653, "volume": 692407.0}, {"date": "2004-11-15", "close": 1.32360188, "volume": 137568.0}, {"date": "2004-11-16", "close": 1.34224416, "volume": 323067.0}, {"date": "2004-11-17", "close": 1.33292302, "volume": 100571.0}, {"date": "2004-11-18", "close": 1.32360188, "volume": 140556.0}, {"date": "2004-11-19", "close": 1.36088644, "volume": 215190.0}, {"date": "2004-11-22", "close": 1.3515653, "volume": 186770.0}, {"date": "2004-11-23", "close": 1.36088644, "volume": 346742.0}, {"date": "2004-11-24", "close": 1.43545556, "volume": 419699.0}, {"date": "2004-11-25", "close": 1.41681328, "volume": 204479.0}, {"date": "2004-11-26", "close": 1.398171, "volume": 271907.0}, {"date": "2004-11-29", "close": 1.38884986, "volume": 416752.0}, {"date": "2004-11-30", "close": 1.38884986, "volume": 171811.0}, {"date": "2004-12-01", "close": 1.38884986, "volume": 132601.0}, {"date": "2004-12-02", "close": 1.398171, "volume": 370377.0}, {"date": "2004-12-03", "close": 1.41681328, "volume": 336515.0}, {"date": "2004-12-06", "close": 1.41681328, "volume": 254418.0}, {"date": "2004-12-07", "close": 1.398171, "volume": 233526.0}, {"date": "2004-12-08", "close": 1.38884986, "volume": 180447.0}, {"date": "2004-12-09", "close": 1.40749214, "volume": 352535.0}, {"date": "2004-12-10", "close": 1.40749214, "volume": 145539.0}, {"date": "2004-12-13", "close": 1.398171, "volume": 307583.0}, {"date": "2004-12-14", "close": 1.398171, "volume": 202484.0}, {"date": "2004-12-15", "close": 1.398171, "volume": 51165.0}, {"date": "2004-12-16", "close": 1.398171, "volume": 198307.0}, {"date": "2004-12-17", "close": 1.38884986, "volume": 85142.0}, {"date": "2004-12-20", "close": 1.40749214, "volume": 269399.0}, {"date": "2004-12-21", "close": 1.40749214, "volume": 115263.0}, {"date": "2004-12-22", "close": 1.42613442, "volume": 341163.0}, {"date": "2004-12-23", "close": 1.42613442, "volume": 76171.0}, {"date": "2004-12-24", "close": 1.43545556, "volume": 355498.0}, {"date": "2004-12-29", "close": 1.4447767, "volume": 165886.0}, {"date": "2004-12-30", "close": 1.51934582, "volume": 195487.0}, {"date": "2004-12-31", "close": 1.50070354, "volume": 72383.0}, {"date": "2005-01-04", "close": 1.51934582, "volume": 199005.0}, {"date": "2005-01-05", "close": 1.50070354, "volume": 122916.0}, {"date": "2005-01-06", "close": 1.50070354, "volume": 163213.0}, {"date": "2005-01-07", "close": 1.4913824, "volume": 162740.0}, {"date": "2005-01-10", "close": 1.54730924, "volume": 306522.0}, {"date": "2005-01-11", "close": 1.5379881, "volume": 368245.0}, {"date": "2005-01-12", "close": 1.51934582, "volume": 92616.0}, {"date": "2005-01-13", "close": 1.55663038, "volume": 49629.0}, {"date": "2005-01-14", "close": 1.55663038, "volume": 145699.0}, {"date": "2005-01-17", "close": 1.5379881, "volume": 251327.0}, {"date": "2005-01-18", "close": 1.55663038, "volume": 140939.0}, {"date": "2005-01-19", "close": 1.57527266, "volume": 99752.0}, {"date": "2005-01-20", "close": 1.60323608, "volume": 322505.0}, {"date": "2005-01-21", "close": 1.61255722, "volume": 199588.0}, {"date": "2005-01-24", "close": 1.64984178, "volume": 510118.0}, {"date": "2005-01-25", "close": 1.73373204, "volume": 888079.0}, {"date": "2005-01-27", "close": 1.78033774, "volume": 710519.0}, {"date": "2005-01-28", "close": 1.8176223, "volume": 431831.0}, {"date": "2005-01-31", "close": 1.78965888, "volume": 341234.0}, {"date": "2005-02-01", "close": 1.68712634, "volume": 1138894.0}, {"date": "2005-02-02", "close": 1.69644748, "volume": 395859.0}, {"date": "2005-02-03", "close": 1.7244109, "volume": 352944.0}, {"date": "2005-02-04", "close": 1.78033774, "volume": 179340.0}, {"date": "2005-02-07", "close": 1.7244109, "volume": 182966.0}, {"date": "2005-02-08", "close": 1.7710166, "volume": 179623.0}, {"date": "2005-02-09", "close": 1.7244109, "volume": 181962.0}, {"date": "2005-02-10", "close": 1.73373204, "volume": 393538.0}, {"date": "2005-02-11", "close": 1.70576862, "volume": 444924.0}, {"date": "2005-02-14", "close": 1.7244109, "volume": 423989.0}, {"date": "2005-02-15", "close": 1.69644748, "volume": 406827.0}, {"date": "2005-02-16", "close": 1.70576862, "volume": 409494.0}, {"date": "2005-02-17", "close": 1.6778052, "volume": 243882.0}, {"date": "2005-02-18", "close": 1.68712634, "volume": 377038.0}, {"date": "2005-02-21", "close": 1.59391494, "volume": 580863.0}, {"date": "2005-02-22", "close": 1.6311995, "volume": 292059.0}, {"date": "2005-02-23", "close": 1.60323608, "volume": 552984.0}, {"date": "2005-02-24", "close": 1.60323608, "volume": 235024.0}, {"date": "2005-02-25", "close": 1.69644748, "volume": 136230.0}, {"date": "2005-02-28", "close": 1.71508976, "volume": 191893.0}, {"date": "2005-03-01", "close": 1.7710166, "volume": 320606.0}, {"date": "2005-03-02", "close": 1.8176223, "volume": 661275.0}, {"date": "2005-03-03", "close": 1.8176223, "volume": 227567.0}, {"date": "2005-03-04", "close": 1.76169546, "volume": 270938.0}, {"date": "2005-03-07", "close": 1.7710166, "volume": 243959.0}, {"date": "2005-03-08", "close": 1.75237432, "volume": 381535.0}, {"date": "2005-03-09", "close": 1.69644748, "volume": 232696.0}, {"date": "2005-03-11", "close": 1.61255722, "volume": 988778.0}, {"date": "2005-03-14", "close": 1.5845938, "volume": 330563.0}, {"date": "2005-03-15", "close": 1.60323608, "volume": 258083.0}, {"date": "2005-03-16", "close": 1.62187836, "volume": 301589.0}, {"date": "2005-03-17", "close": 1.64535, "volume": 58176.0}, {"date": "2005-03-18", "close": 1.682958, "volume": 251342.0}, {"date": "2005-03-21", "close": 1.701762, "volume": 84946.0}, {"date": "2005-03-22", "close": 1.654752, "volume": 74633.0}, {"date": "2005-03-23", "close": 1.635948, "volume": 46817.0}, {"date": "2005-03-24", "close": 1.64535, "volume": 60772.0}, {"date": "2005-03-29", "close": 1.59834, "volume": 241175.0}, {"date": "2005-03-30", "close": 1.588938, "volume": 134284.0}, {"date": "2005-03-31", "close": 1.635948, "volume": 150585.0}, {"date": "2005-04-01", "close": 1.593639, "volume": 84600.0}, {"date": "2005-04-04", "close": 1.59834, "volume": 176643.0}, {"date": "2005-04-05", "close": 1.574835, "volume": 100529.0}, {"date": "2005-04-06", "close": 1.579536, "volume": 271121.0}, {"date": "2005-04-07", "close": 1.574835, "volume": 299483.0}, {"date": "2005-04-08", "close": 1.560732, "volume": 183814.0}, {"date": "2005-04-11", "close": 1.570134, "volume": 679983.0}, {"date": "2005-04-12", "close": 1.541928, "volume": 533703.0}, {"date": "2005-04-13", "close": 1.55133, "volume": 458510.0}, {"date": "2005-04-14", "close": 1.532526, "volume": 434165.0}, {"date": "2005-04-15", "close": 1.438506, "volume": 216581.0}, {"date": "2005-04-18", "close": 1.466712, "volume": 213981.0}, {"date": "2005-04-19", "close": 1.429104, "volume": 213846.0}, {"date": "2005-04-20", "close": 1.485516, "volume": 126211.0}, {"date": "2005-04-21", "close": 1.50432, "volume": 104939.0}, {"date": "2005-04-22", "close": 1.523124, "volume": 85807.0}, {"date": "2005-04-26", "close": 1.527825, "volume": 365053.0}, {"date": "2005-04-27", "close": 1.494918, "volume": 180547.0}, {"date": "2005-04-28", "close": 1.462011, "volume": 133874.0}, {"date": "2005-04-29", "close": 1.424403, "volume": 223920.0}, {"date": "2005-05-02", "close": 1.424403, "volume": 103432.0}, {"date": "2005-05-03", "close": 1.396197, "volume": 162009.0}, {"date": "2005-05-04", "close": 1.36329, "volume": 128056.0}, {"date": "2005-05-05", "close": 1.278672, "volume": 1053689.0}, {"date": "2005-05-06", "close": 1.306878, "volume": 169793.0}, {"date": "2005-05-09", "close": 1.31628, "volume": 285048.0}, {"date": "2005-05-10", "close": 1.278672, "volume": 194416.0}, {"date": "2005-05-11", "close": 1.259868, "volume": 275197.0}, {"date": "2005-05-12", "close": 1.278672, "volume": 420015.0}, {"date": "2005-05-13", "close": 1.278672, "volume": 457638.0}, {"date": "2005-05-16", "close": 1.292775, "volume": 569881.0}, {"date": "2005-05-17", "close": 1.288074, "volume": 779153.0}, {"date": "2005-05-18", "close": 1.302177, "volume": 390149.0}, {"date": "2005-05-19", "close": 1.335084, "volume": 434279.0}, {"date": "2005-05-20", "close": 1.31628, "volume": 251343.0}, {"date": "2005-05-23", "close": 1.335084, "volume": 235506.0}, {"date": "2005-05-24", "close": 1.429104, "volume": 4266168.0}, {"date": "2005-05-25", "close": 1.4103, "volume": 210558.0}, {"date": "2005-05-26", "close": 1.391496, "volume": 412440.0}, {"date": "2005-05-27", "close": 1.386795, "volume": 90638.0}, {"date": "2005-05-30", "close": 1.396197, "volume": 318941.0}, {"date": "2005-05-31", "close": 1.419702, "volume": 144970.0}, {"date": "2005-06-01", "close": 1.462011, "volume": 446943.0}, {"date": "2005-06-02", "close": 1.452609, "volume": 175250.0}, {"date": "2005-06-03", "close": 1.447908, "volume": 254008.0}, {"date": "2005-06-06", "close": 1.485516, "volume": 140999.0}, {"date": "2005-06-07", "close": 1.480815, "volume": 205775.0}, {"date": "2005-06-08", "close": 1.462011, "volume": 237804.0}, {"date": "2005-06-09", "close": 1.405599, "volume": 237890.0}, {"date": "2005-06-10", "close": 1.386795, "volume": 118910.0}, {"date": "2005-06-14", "close": 1.452609, "volume": 709245.0}, {"date": "2005-06-15", "close": 1.438506, "volume": 534611.0}, {"date": "2005-06-16", "close": 1.50432, "volume": 586366.0}, {"date": "2005-06-17", "close": 1.532526, "volume": 516069.0}, {"date": "2005-06-20", "close": 1.532526, "volume": 252833.0}, {"date": "2005-06-21", "close": 1.532526, "volume": 95402.0}, {"date": "2005-06-22", "close": 1.55133, "volume": 213330.0}, {"date": "2005-06-23", "close": 1.607742, "volume": 159582.0}, {"date": "2005-06-24", "close": 1.560732, "volume": 230354.0}, {"date": "2005-06-27", "close": 1.635948, "volume": 254559.0}, {"date": "2005-06-28", "close": 1.64535, "volume": 221418.0}, {"date": "2005-06-29", "close": 1.631247, "volume": 170546.0}, {"date": "2005-06-30", "close": 1.607742, "volume": 184780.0}, {"date": "2005-07-01", "close": 1.603041, "volume": 82816.0}, {"date": "2005-07-04", "close": 1.621845, "volume": 140321.0}, {"date": "2005-07-05", "close": 1.64535, "volume": 176169.0}, {"date": "2005-07-06", "close": 1.706463, "volume": 340920.0}, {"date": "2005-07-07", "close": 1.687659, "volume": 491459.0}, {"date": "2005-07-08", "close": 1.697061, "volume": 702551.0}, {"date": "2005-07-11", "close": 1.69236, "volume": 717423.0}, {"date": "2005-07-12", "close": 1.617144, "volume": 248914.0}, {"date": "2005-07-13", "close": 1.673556, "volume": 203781.0}, {"date": "2005-07-14", "close": 1.64535, "volume": 157860.0}, {"date": "2005-07-15", "close": 1.64535, "volume": 303298.0}, {"date": "2005-07-18", "close": 1.668855, "volume": 372247.0}, {"date": "2005-07-19", "close": 1.64535, "volume": 135929.0}, {"date": "2005-07-20", "close": 1.678257, "volume": 198414.0}, {"date": "2005-07-21", "close": 1.682958, "volume": 180593.0}, {"date": "2005-07-22", "close": 1.678257, "volume": 229232.0}, {"date": "2005-07-25", "close": 1.711164, "volume": 222929.0}, {"date": "2005-07-26", "close": 1.69236, "volume": 94021.0}, {"date": "2005-07-27", "close": 1.711164, "volume": 260746.0}, {"date": "2005-07-28", "close": 1.711164, "volume": 143943.0}, {"date": "2005-07-29", "close": 1.687659, "volume": 113010.0}, {"date": "2005-08-01", "close": 1.678257, "volume": 82637.0}, {"date": "2005-08-02", "close": 1.69236, "volume": 106442.0}, {"date": "2005-08-03", "close": 1.654752, "volume": 341104.0}, {"date": "2005-08-04", "close": 1.626546, "volume": 139295.0}, {"date": "2005-08-05", "close": 1.654752, "volume": 95765.0}, {"date": "2005-08-08", "close": 1.654752, "volume": 99485.0}, {"date": "2005-08-09", "close": 1.659453, "volume": 88690.0}, {"date": "2005-08-10", "close": 1.673556, "volume": 337535.0}, {"date": "2005-08-11", "close": 1.682958, "volume": 527604.0}, {"date": "2005-08-12", "close": 1.69236, "volume": 177603.0}, {"date": "2005-08-15", "close": 1.673556, "volume": 87507.0}, {"date": "2005-08-16", "close": 1.654752, "volume": 75141.0}, {"date": "2005-08-17", "close": 1.678257, "volume": 128551.0}, {"date": "2005-08-18", "close": 1.664154, "volume": 156822.0}, {"date": "2005-08-19", "close": 1.626546, "volume": 181737.0}, {"date": "2005-08-22", "close": 1.654752, "volume": 1249690.0}, {"date": "2005-08-23", "close": 1.654752, "volume": 738385.0}, {"date": "2005-08-24", "close": 1.650051, "volume": 43927.0}, {"date": "2005-08-25", "close": 1.635948, "volume": 72988.0}, {"date": "2005-08-26", "close": 1.631247, "volume": 67539.0}, {"date": "2005-08-29", "close": 1.617144, "volume": 1234229.0}, {"date": "2005-08-30", "close": 1.626546, "volume": 410699.0}, {"date": "2005-08-31", "close": 1.617144, "volume": 80389.0}, {"date": "2005-09-01", "close": 1.617144, "volume": 107708.0}, {"date": "2005-09-02", "close": 1.650051, "volume": 301913.0}, {"date": "2005-09-05", "close": 1.711164, "volume": 251962.0}, {"date": "2005-09-06", "close": 1.73937, "volume": 414025.0}, {"date": "2005-09-07", "close": 1.753473, "volume": 278342.0}, {"date": "2005-09-08", "close": 1.744071, "volume": 235649.0}, {"date": "2005-09-09", "close": 1.682958, "volume": 126729.0}, {"date": "2005-09-12", "close": 1.69236, "volume": 266686.0}, {"date": "2005-09-13", "close": 1.678257, "volume": 125506.0}, {"date": "2005-09-14", "close": 1.678257, "volume": 91926.0}, {"date": "2005-09-15", "close": 1.673556, "volume": 346255.0}, {"date": "2005-09-16", "close": 1.603041, "volume": 118926.0}, {"date": "2005-09-19", "close": 1.612443, "volume": 118174.0}, {"date": "2005-09-20", "close": 1.579536, "volume": 144804.0}, {"date": "2005-09-21", "close": 1.59834, "volume": 277844.0}, {"date": "2005-09-22", "close": 1.612443, "volume": 384581.0}, {"date": "2005-09-23", "close": 1.654752, "volume": 385286.0}, {"date": "2005-09-26", "close": 1.654752, "volume": 278458.0}, {"date": "2005-09-27", "close": 1.673556, "volume": 241013.0}, {"date": "2005-09-28", "close": 1.64535, "volume": 166974.0}, {"date": "2005-09-29", "close": 1.659453, "volume": 396152.0}, {"date": "2005-09-30", "close": 1.64535, "volume": 114193.0}, {"date": "2005-10-03", "close": 1.612443, "volume": 136694.0}, {"date": "2005-10-04", "close": 1.626546, "volume": 142763.0}, {"date": "2005-10-05", "close": 1.626546, "volume": 179337.0}, {"date": "2005-10-06", "close": 1.617144, "volume": 1495908.0}, {"date": "2005-10-07", "close": 1.617144, "volume": 119681.0}, {"date": "2005-10-10", "close": 1.621845, "volume": 111604.0}, {"date": "2005-10-11", "close": 1.603041, "volume": 164700.0}, {"date": "2005-10-12", "close": 1.650051, "volume": 290640.0}, {"date": "2005-10-13", "close": 1.673556, "volume": 466165.0}, {"date": "2005-10-14", "close": 1.69236, "volume": 169622.0}, {"date": "2005-10-17", "close": 1.69236, "volume": 311384.0}, {"date": "2005-10-18", "close": 1.69236, "volume": 375717.0}, {"date": "2005-10-19", "close": 1.673556, "volume": 197873.0}, {"date": "2005-10-20", "close": 1.69236, "volume": 233504.0}, {"date": "2005-10-21", "close": 1.69236, "volume": 254226.0}, {"date": "2005-10-24", "close": 1.725267, "volume": 325294.0}, {"date": "2005-10-25", "close": 1.73937, "volume": 484331.0}, {"date": "2005-10-26", "close": 1.795782, "volume": 548979.0}, {"date": "2005-10-27", "close": 1.758174, "volume": 391644.0}, {"date": "2005-10-28", "close": 1.729968, "volume": 137427.0}, {"date": "2005-10-31", "close": 1.711164, "volume": 145455.0}, {"date": "2005-11-01", "close": 1.668855, "volume": 186541.0}, {"date": "2005-11-02", "close": 1.682958, "volume": 152038.0}, {"date": "2005-11-03", "close": 1.682958, "volume": 193688.0}, {"date": "2005-11-04", "close": 1.69236, "volume": 86951.0}, {"date": "2005-11-07", "close": 1.69236, "volume": 120352.0}, {"date": "2005-11-08", "close": 1.720566, "volume": 114730.0}, {"date": "2005-11-09", "close": 1.673556, "volume": 348261.0}, {"date": "2005-11-10", "close": 1.668855, "volume": 93949.0}, {"date": "2005-11-11", "close": 1.64535, "volume": 171364.0}, {"date": "2005-11-14", "close": 1.64535, "volume": 353850.0}, {"date": "2005-11-15", "close": 1.69236, "volume": 645165.0}, {"date": "2005-11-16", "close": 1.697061, "volume": 738179.0}, {"date": "2005-11-17", "close": 1.725267, "volume": 714784.0}, {"date": "2005-11-18", "close": 1.706463, "volume": 303897.0}, {"date": "2005-11-21", "close": 1.654752, "volume": 75163.0}, {"date": "2005-11-22", "close": 1.678257, "volume": 100080.0}, {"date": "2005-11-23", "close": 1.664154, "volume": 82356.0}, {"date": "2005-11-24", "close": 1.64535, "volume": 140383.0}, {"date": "2005-11-25", "close": 1.64535, "volume": 81060.0}, {"date": "2005-11-28", "close": 1.64535, "volume": 259483.0}, {"date": "2005-11-29", "close": 1.64535, "volume": 86269.0}, {"date": "2005-11-30", "close": 1.64535, "volume": 327737.0}, {"date": "2005-12-01", "close": 1.659453, "volume": 59857.0}, {"date": "2005-12-02", "close": 1.654752, "volume": 130687.0}, {"date": "2005-12-05", "close": 1.654752, "volume": 208939.0}, {"date": "2005-12-06", "close": 1.654752, "volume": 121046.0}, {"date": "2005-12-07", "close": 1.650051, "volume": 106307.0}, {"date": "2005-12-08", "close": 1.631247, "volume": 121526.0}, {"date": "2005-12-09", "close": 1.607742, "volume": 152196.0}, {"date": "2005-12-12", "close": 1.621845, "volume": 158133.0}, {"date": "2005-12-13", "close": 1.612443, "volume": 198528.0}, {"date": "2005-12-14", "close": 1.640649, "volume": 258612.0}, {"date": "2005-12-15", "close": 1.50432, "volume": 3166107.0}, {"date": "2005-12-16", "close": 1.466712, "volume": 1371187.0}, {"date": "2005-12-19", "close": 1.4103, "volume": 381930.0}, {"date": "2005-12-20", "close": 1.400898, "volume": 566791.0}, {"date": "2005-12-21", "close": 1.45731, "volume": 553564.0}, {"date": "2005-12-22", "close": 1.532526, "volume": 301123.0}, {"date": "2005-12-23", "close": 1.513722, "volume": 328681.0}, {"date": "2005-12-28", "close": 1.466712, "volume": 31022.0}, {"date": "2005-12-29", "close": 1.462011, "volume": 283892.0}, {"date": "2005-12-30", "close": 1.466712, "volume": 48794.0}, {"date": "2006-01-03", "close": 1.541928, "volume": 255551.0}, {"date": "2006-01-04", "close": 1.509021, "volume": 164881.0}, {"date": "2006-01-05", "close": 1.523124, "volume": 50114.0}, {"date": "2006-01-06", "close": 1.523124, "volume": 59237.0}, {"date": "2006-01-09", "close": 1.509021, "volume": 133790.0}, {"date": "2006-01-10", "close": 1.509021, "volume": 182236.0}, {"date": "2006-01-11", "close": 1.499619, "volume": 118381.0}, {"date": "2006-01-12", "close": 1.466712, "volume": 443465.0}, {"date": "2006-01-13", "close": 1.433805, "volume": 181376.0}, {"date": "2006-01-16", "close": 1.452609, "volume": 231897.0}, {"date": "2006-01-17", "close": 1.471413, "volume": 155653.0}, {"date": "2006-01-18", "close": 1.476114, "volume": 307505.0}, {"date": "2006-01-19", "close": 1.471413, "volume": 146377.0}, {"date": "2006-01-20", "close": 1.476114, "volume": 203296.0}, {"date": "2006-01-23", "close": 1.537227, "volume": 463690.0}, {"date": "2006-01-24", "close": 1.527825, "volume": 284622.0}, {"date": "2006-01-25", "close": 1.523124, "volume": 140600.0}, {"date": "2006-01-27", "close": 1.579536, "volume": 488081.0}, {"date": "2006-01-30", "close": 1.55133, "volume": 229266.0}, {"date": "2006-01-31", "close": 1.556031, "volume": 380873.0}, {"date": "2006-02-01", "close": 1.556031, "volume": 312598.0}, {"date": "2006-02-02", "close": 1.556031, "volume": 190873.0}, {"date": "2006-02-03", "close": 1.574835, "volume": 300171.0}, {"date": "2006-02-06", "close": 1.574835, "volume": 112864.0}, {"date": "2006-02-07", "close": 1.59834, "volume": 588976.0}, {"date": "2006-02-08", "close": 1.593639, "volume": 287807.0}, {"date": "2006-02-09", "close": 1.588938, "volume": 374591.0}, {"date": "2006-02-10", "close": 1.570134, "volume": 142579.0}, {"date": "2006-02-13", "close": 1.560732, "volume": 159744.0}, {"date": "2006-02-14", "close": 1.55133, "volume": 523467.0}, {"date": "2006-02-15", "close": 1.55133, "volume": 169411.0}, {"date": "2006-02-16", "close": 1.556031, "volume": 173758.0}, {"date": "2006-02-17", "close": 1.55133, "volume": 25260.0}, {"date": "2006-02-20", "close": 1.570134, "volume": 103287.0}, {"date": "2006-02-21", "close": 1.523124, "volume": 484491.0}, {"date": "2006-02-22", "close": 1.55133, "volume": 380354.0}, {"date": "2006-02-23", "close": 1.55133, "volume": 565984.0}, {"date": "2006-02-24", "close": 1.560732, "volume": 99942.0}, {"date": "2006-02-27", "close": 1.565433, "volume": 129401.0}, {"date": "2006-02-28", "close": 1.588938, "volume": 415579.0}, {"date": "2006-03-01", "close": 1.570134, "volume": 172602.0}, {"date": "2006-03-02", "close": 1.626546, "volume": 292788.0}, {"date": "2006-03-03", "close": 1.607742, "volume": 38477.0}, {"date": "2006-03-06", "close": 1.588938, "volume": 152399.0}, {"date": "2006-03-07", "close": 1.588938, "volume": 109922.0}, {"date": "2006-03-08", "close": 1.588938, "volume": 95602.0}, {"date": "2006-03-09", "close": 1.588938, "volume": 111964.0}, {"date": "2006-03-10", "close": 1.560732, "volume": 340423.0}, {"date": "2006-03-13", "close": 1.55133, "volume": 1110592.0}, {"date": "2006-03-14", "close": 1.588938, "volume": 54776.0}, {"date": "2006-03-15", "close": 1.579536, "volume": 54677.0}, {"date": "2006-03-16", "close": 1.570134, "volume": 43328.0}, {"date": "2006-03-17", "close": 1.55133, "volume": 109498.0}, {"date": "2006-03-20", "close": 1.560732, "volume": 197185.0}, {"date": "2006-03-21", "close": 1.556031, "volume": 457817.0}, {"date": "2006-03-22", "close": 1.565433, "volume": 40104.0}, {"date": "2006-03-23", "close": 1.59834, "volume": 106833.0}, {"date": "2006-03-24", "close": 1.560732, "volume": 73543.0}, {"date": "2006-03-27", "close": 1.588938, "volume": 138532.0}, {"date": "2006-03-28", "close": 1.607742, "volume": 234301.0}, {"date": "2006-03-29", "close": 1.593639, "volume": 63206.0}, {"date": "2006-03-30", "close": 1.59834, "volume": 100860.0}, {"date": "2006-03-31", "close": 1.588938, "volume": 287866.0}, {"date": "2006-04-03", "close": 1.64535, "volume": 535428.0}, {"date": "2006-04-04", "close": 1.682958, "volume": 850003.0}, {"date": "2006-04-05", "close": 1.720566, "volume": 665310.0}, {"date": "2006-04-06", "close": 1.69236, "volume": 498401.0}, {"date": "2006-04-07", "close": 1.664154, "volume": 450552.0}, {"date": "2006-04-10", "close": 1.767576, "volume": 445842.0}, {"date": "2006-04-11", "close": 1.744071, "volume": 497178.0}, {"date": "2006-04-12", "close": 1.729968, "volume": 207459.0}, {"date": "2006-04-13", "close": 1.701762, "volume": 155889.0}, {"date": "2006-04-18", "close": 1.607742, "volume": 304518.0}, {"date": "2006-04-19", "close": 1.654752, "volume": 279498.0}, {"date": "2006-04-20", "close": 1.64535, "volume": 360808.0}, {"date": "2006-04-21", "close": 1.64535, "volume": 3937280.0}, {"date": "2006-04-24", "close": 1.631247, "volume": 114547.0}, {"date": "2006-04-26", "close": 1.687659, "volume": 223658.0}, {"date": "2006-04-27", "close": 1.69236, "volume": 151376.0}, {"date": "2006-04-28", "close": 1.762875, "volume": 370526.0}, {"date": "2006-05-01", "close": 1.758174, "volume": 305285.0}, {"date": "2006-05-02", "close": 1.720566, "volume": 120854.0}, {"date": "2006-05-03", "close": 1.758174, "volume": 288390.0}, {"date": "2006-05-04", "close": 1.78638, "volume": 251098.0}, {"date": "2006-05-05", "close": 1.889802, "volume": 759442.0}, {"date": "2006-05-08", "close": 1.8804, "volume": 196702.0}, {"date": "2006-05-09", "close": 1.83339, "volume": 230707.0}, {"date": "2006-05-10", "close": 1.852194, "volume": 270975.0}, {"date": "2006-05-11", "close": 1.861596, "volume": 159411.0}, {"date": "2006-05-12", "close": 1.861596, "volume": 51010.0}, {"date": "2006-05-15", "close": 1.823988, "volume": 66679.0}, {"date": "2006-05-16", "close": 1.852194, "volume": 71588.0}, {"date": "2006-05-17", "close": 1.861596, "volume": 136385.0}, {"date": "2006-05-18", "close": 1.861596, "volume": 155989.0}, {"date": "2006-05-19", "close": 1.78638, "volume": 78649.0}, {"date": "2006-05-22", "close": 1.795782, "volume": 149562.0}, {"date": "2006-05-23", "close": 1.78638, "volume": 157112.0}, {"date": "2006-05-24", "close": 1.78638, "volume": 50379.0}, {"date": "2006-05-25", "close": 1.767576, "volume": 111793.0}, {"date": "2006-05-26", "close": 1.78638, "volume": 320668.0}, {"date": "2006-05-29", "close": 1.78638, "volume": 181399.0}, {"date": "2006-05-30", "close": 1.795782, "volume": 95831.0}, {"date": "2006-05-31", "close": 1.762875, "volume": 179922.0}, {"date": "2006-06-01", "close": 1.78638, "volume": 159706.0}, {"date": "2006-06-02", "close": 1.814586, "volume": 174781.0}, {"date": "2006-06-05", "close": 1.823988, "volume": 226808.0}, {"date": "2006-06-06", "close": 1.823988, "volume": 102392.0}, {"date": "2006-06-07", "close": 1.823988, "volume": 136400.0}, {"date": "2006-06-08", "close": 1.78638, "volume": 200036.0}, {"date": "2006-06-09", "close": 1.748772, "volume": 721209.0}, {"date": "2006-06-13", "close": 1.706463, "volume": 78974.0}, {"date": "2006-06-14", "close": 1.73937, "volume": 291200.0}, {"date": "2006-06-15", "close": 1.758174, "volume": 40007.0}, {"date": "2006-06-16", "close": 1.748772, "volume": 111941.0}, {"date": "2006-06-19", "close": 1.776978, "volume": 110689.0}, {"date": "2006-06-20", "close": 1.78638, "volume": 174549.0}, {"date": "2006-06-21", "close": 1.795782, "volume": 109231.0}, {"date": "2006-06-22", "close": 1.805184, "volume": 631688.0}, {"date": "2006-06-23", "close": 1.828689, "volume": 100671.0}, {"date": "2006-06-26", "close": 1.838091, "volume": 333992.0}, {"date": "2006-06-27", "close": 1.819287, "volume": 97091.0}, {"date": "2006-06-28", "close": 1.823988, "volume": 613622.0}, {"date": "2006-06-29", "close": 1.828689, "volume": 243033.0}, {"date": "2006-06-30", "close": 1.819287, "volume": 335613.0}, {"date": "2006-07-03", "close": 1.819287, "volume": 216026.0}, {"date": "2006-07-04", "close": 1.772277, "volume": 178437.0}, {"date": "2006-07-05", "close": 1.776978, "volume": 191665.0}, {"date": "2006-07-06", "close": 1.78638, "volume": 154910.0}, {"date": "2006-07-07", "close": 1.78638, "volume": 120414.0}, {"date": "2006-07-10", "close": 1.776978, "volume": 333859.0}, {"date": "2006-07-11", "close": 1.776978, "volume": 48748.0}, {"date": "2006-07-12", "close": 1.753473, "volume": 42119.0}, {"date": "2006-07-13", "close": 1.762875, "volume": 59777.0}, {"date": "2006-07-14", "close": 1.758174, "volume": 119504.0}, {"date": "2006-07-17", "close": 1.69236, "volume": 105998.0}, {"date": "2006-07-18", "close": 1.734669, "volume": 61207.0}, {"date": "2006-07-19", "close": 1.748772, "volume": 114702.0}, {"date": "2006-07-20", "close": 1.758174, "volume": 489352.0}, {"date": "2006-07-21", "close": 1.767576, "volume": 43302.0}, {"date": "2006-07-24", "close": 1.701762, "volume": 92407.0}, {"date": "2006-07-25", "close": 1.720566, "volume": 144581.0}, {"date": "2006-07-26", "close": 1.762875, "volume": 55785.0}, {"date": "2006-07-27", "close": 1.758174, "volume": 57498.0}, {"date": "2006-07-28", "close": 1.711164, "volume": 76078.0}, {"date": "2006-07-31", "close": 1.711164, "volume": 96150.0}, {"date": "2006-08-01", "close": 1.715865, "volume": 431763.0}, {"date": "2006-08-02", "close": 1.73937, "volume": 49006.0}, {"date": "2006-08-03", "close": 1.758174, "volume": 30632.0}, {"date": "2006-08-04", "close": 1.725267, "volume": 32520.0}, {"date": "2006-08-07", "close": 1.73937, "volume": 71420.0}, {"date": "2006-08-08", "close": 1.744071, "volume": 53458.0}, {"date": "2006-08-09", "close": 1.758174, "volume": 76890.0}, {"date": "2006-08-10", "close": 1.73937, "volume": 29169.0}, {"date": "2006-08-11", "close": 1.673556, "volume": 488120.0}, {"date": "2006-08-14", "close": 1.579536, "volume": 448283.0}, {"date": "2006-08-15", "close": 1.612443, "volume": 338274.0}, {"date": "2006-08-16", "close": 1.654752, "volume": 188058.0}, {"date": "2006-08-17", "close": 1.673556, "volume": 131514.0}, {"date": "2006-08-18", "close": 1.64535, "volume": 38904.0}, {"date": "2006-08-21", "close": 1.69236, "volume": 60324.0}, {"date": "2006-08-22", "close": 1.701762, "volume": 158922.0}, {"date": "2006-08-23", "close": 1.69236, "volume": 108090.0}, {"date": "2006-08-24", "close": 1.673556, "volume": 111340.0}, {"date": "2006-08-25", "close": 1.711164, "volume": 60126.0}, {"date": "2006-08-28", "close": 1.69236, "volume": 83208.0}, {"date": "2006-08-29", "close": 1.711164, "volume": 69880.0}, {"date": "2006-08-30", "close": 1.734669, "volume": 132280.0}, {"date": "2006-08-31", "close": 1.729968, "volume": 116017.0}, {"date": "2006-09-01", "close": 1.73937, "volume": 235954.0}, {"date": "2006-09-04", "close": 1.69236, "volume": 130515.0}, {"date": "2006-09-05", "close": 1.69236, "volume": 119848.0}, {"date": "2006-09-06", "close": 1.701762, "volume": 160327.0}, {"date": "2006-09-07", "close": 1.69236, "volume": 254818.0}, {"date": "2006-09-08", "close": 1.69236, "volume": 65743.0}, {"date": "2006-09-11", "close": 1.697061, "volume": 94881.0}, {"date": "2006-09-12", "close": 1.687659, "volume": 103467.0}, {"date": "2006-09-13", "close": 1.701762, "volume": 87725.0}, {"date": "2006-09-14", "close": 1.64535, "volume": 27853.0}, {"date": "2006-09-15", "close": 1.640649, "volume": 129513.0}, {"date": "2006-09-18", "close": 1.635948, "volume": 630219.0}, {"date": "2006-09-19", "close": 1.631247, "volume": 98796.0}, {"date": "2006-09-20", "close": 1.621845, "volume": 116562.0}, {"date": "2006-09-21", "close": 1.59834, "volume": 146303.0}, {"date": "2006-09-22", "close": 1.617144, "volume": 182005.0}, {"date": "2006-09-25", "close": 1.635948, "volume": 36319.0}, {"date": "2006-09-26", "close": 1.617144, "volume": 142895.0}, {"date": "2006-09-27", "close": 1.631247, "volume": 30146.0}, {"date": "2006-09-28", "close": 1.621845, "volume": 37369.0}, {"date": "2006-09-29", "close": 1.631247, "volume": 46726.0}, {"date": "2006-10-02", "close": 1.701762, "volume": 103047.0}, {"date": "2006-10-03", "close": 1.626546, "volume": 160007.0}, {"date": "2006-10-04", "close": 1.617144, "volume": 137097.0}, {"date": "2006-10-05", "close": 1.673556, "volume": 49539.0}, {"date": "2006-10-06", "close": 1.617144, "volume": 78183.0}, {"date": "2006-10-09", "close": 1.626546, "volume": 71314.0}, {"date": "2006-10-10", "close": 1.607742, "volume": 72546.0}, {"date": "2006-10-11", "close": 1.612443, "volume": 132478.0}, {"date": "2006-10-12", "close": 1.631247, "volume": 111210.0}, {"date": "2006-10-13", "close": 1.588938, "volume": 389360.0}, {"date": "2006-10-16", "close": 1.570134, "volume": 369816.0}, {"date": "2006-10-17", "close": 1.579536, "volume": 349876.0}, {"date": "2006-10-18", "close": 1.584237, "volume": 502639.0}, {"date": "2006-10-19", "close": 1.593639, "volume": 175150.0}, {"date": "2006-10-20", "close": 1.59834, "volume": 98312.0}, {"date": "2006-10-23", "close": 1.579536, "volume": 208890.0}, {"date": "2006-10-24", "close": 1.59834, "volume": 389699.0}, {"date": "2006-10-25", "close": 1.570134, "volume": 328845.0}, {"date": "2006-10-26", "close": 1.59834, "volume": 232674.0}, {"date": "2006-10-27", "close": 1.579536, "volume": 130115.0}, {"date": "2006-10-30", "close": 1.574835, "volume": 322797.0}, {"date": "2006-10-31", "close": 1.626546, "volume": 518395.0}, {"date": "2006-11-01", "close": 1.664154, "volume": 238854.0}, {"date": "2006-11-02", "close": 1.734669, "volume": 219087.0}, {"date": "2006-11-03", "close": 1.729968, "volume": 128994.0}, {"date": "2006-11-06", "close": 1.729968, "volume": 148857.0}, {"date": "2006-11-07", "close": 1.753473, "volume": 73450.0}, {"date": "2006-11-08", "close": 1.748772, "volume": 245569.0}, {"date": "2006-11-09", "close": 1.734669, "volume": 221568.0}, {"date": "2006-11-10", "close": 1.711164, "volume": 176437.0}, {"date": "2006-11-13", "close": 1.706463, "volume": 51331.0}, {"date": "2006-11-14", "close": 1.744071, "volume": 178734.0}, {"date": "2006-11-15", "close": 1.748772, "volume": 557357.0}, {"date": "2006-11-16", "close": 1.729968, "volume": 114427.0}, {"date": "2006-11-17", "close": 1.725267, "volume": 106724.0}, {"date": "2006-11-20", "close": 1.73937, "volume": 44879.0}, {"date": "2006-11-21", "close": 1.744071, "volume": 80089.0}, {"date": "2006-11-22", "close": 1.767576, "volume": 135820.0}, {"date": "2006-11-23", "close": 1.795782, "volume": 288003.0}, {"date": "2006-11-24", "close": 1.78638, "volume": 130557.0}, {"date": "2006-11-27", "close": 1.734669, "volume": 146947.0}, {"date": "2006-11-28", "close": 1.734669, "volume": 40701.0}, {"date": "2006-11-29", "close": 1.687659, "volume": 132357.0}, {"date": "2006-11-30", "close": 1.73937, "volume": 102859.0}, {"date": "2006-12-01", "close": 1.73937, "volume": 58207.0}, {"date": "2006-12-04", "close": 1.748772, "volume": 35506.0}, {"date": "2006-12-05", "close": 1.711164, "volume": 126151.0}, {"date": "2006-12-06", "close": 1.720566, "volume": 27747.0}, {"date": "2006-12-07", "close": 1.701762, "volume": 69190.0}, {"date": "2006-12-08", "close": 1.73937, "volume": 111158.0}, {"date": "2006-12-11", "close": 1.711164, "volume": 137555.0}, {"date": "2006-12-12", "close": 1.734669, "volume": 76793.0}, {"date": "2006-12-13", "close": 1.729968, "volume": 129107.0}, {"date": "2006-12-14", "close": 1.73937, "volume": 170630.0}, {"date": "2006-12-15", "close": 1.720566, "volume": 199187.0}, {"date": "2006-12-18", "close": 1.720566, "volume": 31436.0}, {"date": "2006-12-19", "close": 1.734669, "volume": 50695.0}, {"date": "2006-12-20", "close": 1.729968, "volume": 114083.0}, {"date": "2006-12-21", "close": 1.73937, "volume": 87733.0}, {"date": "2006-12-22", "close": 1.720566, "volume": 55127.0}, {"date": "2006-12-27", "close": 1.725267, "volume": 90729.0}, {"date": "2006-12-28", "close": 1.729968, "volume": 175266.0}, {"date": "2006-12-29", "close": 1.73937, "volume": 95480.0}, {"date": "2007-01-02", "close": 1.795782, "volume": 217896.0}, {"date": "2007-01-03", "close": 1.795782, "volume": 228444.0}, {"date": "2007-01-04", "close": 1.748772, "volume": 216790.0}, {"date": "2007-01-05", "close": 1.748772, "volume": 78027.0}, {"date": "2007-01-08", "close": 1.720566, "volume": 223124.0}, {"date": "2007-01-09", "close": 1.744071, "volume": 148127.0}, {"date": "2007-01-10", "close": 1.767576, "volume": 59599.0}, {"date": "2007-01-11", "close": 1.795782, "volume": 308594.0}, {"date": "2007-01-12", "close": 1.814586, "volume": 105424.0}, {"date": "2007-01-15", "close": 1.861596, "volume": 265341.0}, {"date": "2007-01-16", "close": 1.936812, "volume": 345923.0}, {"date": "2007-01-17", "close": 1.993224, "volume": 895696.0}, {"date": "2007-01-18", "close": 1.97442, "volume": 276995.0}, {"date": "2007-01-19", "close": 1.993224, "volume": 383095.0}, {"date": "2007-01-22", "close": 1.946214, "volume": 1117445.0}, {"date": "2007-01-23", "close": 1.955616, "volume": 599569.0}, {"date": "2007-01-24", "close": 2.002626, "volume": 371259.0}, {"date": "2007-01-25", "close": 2.002626, "volume": 678461.0}, {"date": "2007-01-29", "close": 1.993224, "volume": 185336.0}, {"date": "2007-01-30", "close": 2.012028, "volume": 1474576.0}, {"date": "2007-01-31", "close": 2.02143, "volume": 492430.0}, {"date": "2007-02-01", "close": 2.012028, "volume": 551551.0}, {"date": "2007-02-02", "close": 1.993224, "volume": 298625.0}, {"date": "2007-02-05", "close": 1.97442, "volume": 1367100.0}, {"date": "2007-02-06", "close": 2.096646, "volume": 965800.0}, {"date": "2007-02-07", "close": 2.20947, "volume": 1101843.0}, {"date": "2007-02-08", "close": 2.16246, "volume": 1278313.0}, {"date": "2007-02-09", "close": 2.06844, "volume": 501330.0}, {"date": "2007-02-12", "close": 2.06844, "volume": 377487.0}, {"date": "2007-02-13", "close": 2.049636, "volume": 570223.0}, {"date": "2007-02-14", "close": 2.06844, "volume": 1640772.0}, {"date": "2007-02-15", "close": 2.096646, "volume": 410261.0}, {"date": "2007-02-16", "close": 2.087244, "volume": 436370.0}, {"date": "2007-02-19", "close": 2.16246, "volume": 470046.0}, {"date": "2007-02-20", "close": 2.11545, "volume": 295553.0}, {"date": "2007-02-21", "close": 2.087244, "volume": 141748.0}, {"date": "2007-02-22", "close": 2.087244, "volume": 139388.0}, {"date": "2007-02-23", "close": 2.106048, "volume": 1419510.0}, {"date": "2007-02-26", "close": 2.16246, "volume": 762321.0}, {"date": "2007-02-27", "close": 2.237676, "volume": 1609950.0}, {"date": "2007-02-28", "close": 2.228274, "volume": 953189.0}, {"date": "2007-03-01", "close": 2.16246, "volume": 165007.0}, {"date": "2007-03-02", "close": 2.247078, "volume": 328134.0}, {"date": "2007-03-05", "close": 2.200068, "volume": 69460.0}, {"date": "2007-03-06", "close": 2.25648, "volume": 801189.0}, {"date": "2007-03-07", "close": 2.30349, "volume": 380576.0}, {"date": "2007-03-08", "close": 2.312892, "volume": 230203.0}, {"date": "2007-03-09", "close": 2.322294, "volume": 746288.0}, {"date": "2007-03-12", "close": 2.284686, "volume": 198779.0}, {"date": "2007-03-13", "close": 2.30349, "volume": 458198.0}, {"date": "2007-03-14", "close": 2.25648, "volume": 197074.0}, {"date": "2007-03-15", "close": 2.25648, "volume": 20685.0}, {"date": "2007-03-16", "close": 2.25648, "volume": 284320.0}, {"date": "2007-03-19", "close": 2.218872, "volume": 215058.0}, {"date": "2007-03-20", "close": 2.284686, "volume": 320002.0}, {"date": "2007-03-21", "close": 2.237676, "volume": 122161.0}, {"date": "2007-03-22", "close": 2.218872, "volume": 149097.0}, {"date": "2007-03-23", "close": 2.20947, "volume": 222067.0}, {"date": "2007-03-26", "close": 2.25648, "volume": 364107.0}, {"date": "2007-03-27", "close": 2.30349, "volume": 496674.0}, {"date": "2007-03-28", "close": 2.30349, "volume": 611640.0}, {"date": "2007-03-29", "close": 2.284686, "volume": 443701.0}, {"date": "2007-03-30", "close": 2.237676, "volume": 726305.0}, {"date": "2007-04-02", "close": 2.247078, "volume": 192944.0}, {"date": "2007-04-03", "close": 2.228274, "volume": 268862.0}, {"date": "2007-04-04", "close": 2.25648, "volume": 286461.0}, {"date": "2007-04-05", "close": 2.341098, "volume": 715654.0}, {"date": "2007-04-10", "close": 2.39751, "volume": 496149.0}, {"date": "2007-04-11", "close": 2.39751, "volume": 681659.0}, {"date": "2007-04-12", "close": 2.39751, "volume": 593288.0}, {"date": "2007-04-13", "close": 2.435118, "volume": 370916.0}, {"date": "2007-04-16", "close": 2.435118, "volume": 379906.0}, {"date": "2007-04-17", "close": 2.39751, "volume": 182656.0}, {"date": "2007-04-18", "close": 2.406912, "volume": 283476.0}, {"date": "2007-04-19", "close": 2.425716, "volume": 102250.0}, {"date": "2007-04-20", "close": 2.369304, "volume": 423006.0}, {"date": "2007-04-23", "close": 2.369304, "volume": 482615.0}, {"date": "2007-04-24", "close": 2.359902, "volume": 947725.0}, {"date": "2007-04-26", "close": 2.369304, "volume": 592992.0}, {"date": "2007-04-27", "close": 2.378706, "volume": 344610.0}, {"date": "2007-04-30", "close": 2.416314, "volume": 317866.0}, {"date": "2007-05-01", "close": 2.44452, "volume": 664807.0}, {"date": "2007-05-02", "close": 2.482128, "volume": 237403.0}, {"date": "2007-05-03", "close": 2.482128, "volume": 671479.0}, {"date": "2007-05-04", "close": 2.453922, "volume": 175163.0}, {"date": "2007-05-07", "close": 2.482128, "volume": 124387.0}, {"date": "2007-05-08", "close": 2.453922, "volume": 688049.0}, {"date": "2007-05-09", "close": 2.416314, "volume": 240205.0}, {"date": "2007-05-10", "close": 2.472726, "volume": 206777.0}, {"date": "2007-05-11", "close": 2.463324, "volume": 208216.0}, {"date": "2007-05-14", "close": 2.472726, "volume": 125217.0}, {"date": "2007-05-15", "close": 2.453922, "volume": 776584.0}, {"date": "2007-05-16", "close": 2.44452, "volume": 549779.0}, {"date": "2007-05-17", "close": 2.44452, "volume": 210690.0}, {"date": "2007-05-18", "close": 2.425716, "volume": 342706.0}, {"date": "2007-05-21", "close": 2.435118, "volume": 353518.0}, {"date": "2007-05-22", "close": 2.39751, "volume": 452421.0}, {"date": "2007-05-23", "close": 2.44452, "volume": 275389.0}, {"date": "2007-05-24", "close": 2.406912, "volume": 133430.0}, {"date": "2007-05-25", "close": 2.39751, "volume": 316184.0}, {"date": "2007-05-28", "close": 2.39751, "volume": 190471.0}, {"date": "2007-05-29", "close": 2.39751, "volume": 351808.0}, {"date": "2007-05-30", "close": 2.44452, "volume": 425520.0}, {"date": "2007-05-31", "close": 2.44452, "volume": 326509.0}, {"date": "2007-06-01", "close": 2.44452, "volume": 557502.0}, {"date": "2007-06-04", "close": 2.49153, "volume": 465864.0}, {"date": "2007-06-05", "close": 2.416314, "volume": 180184.0}, {"date": "2007-06-06", "close": 2.44452, "volume": 256435.0}, {"date": "2007-06-07", "close": 2.44452, "volume": 55976.0}, {"date": "2007-06-08", "close": 2.44452, "volume": 301991.0}, {"date": "2007-06-12", "close": 2.670168, "volume": 856544.0}, {"date": "2007-06-13", "close": 2.557344, "volume": 332803.0}, {"date": "2007-06-14", "close": 2.58555, "volume": 227203.0}, {"date": "2007-06-15", "close": 2.49153, "volume": 535826.0}, {"date": "2007-06-18", "close": 2.510334, "volume": 202813.0}, {"date": "2007-06-19", "close": 2.510334, "volume": 204591.0}, {"date": "2007-06-20", "close": 2.557344, "volume": 213129.0}, {"date": "2007-06-21", "close": 2.604354, "volume": 142780.0}, {"date": "2007-06-22", "close": 2.77359, "volume": 271981.0}, {"date": "2007-06-25", "close": 2.77359, "volume": 134482.0}, {"date": "2007-06-26", "close": 2.77359, "volume": 291582.0}, {"date": "2007-06-27", "close": 2.886414, "volume": 556690.0}, {"date": "2007-06-28", "close": 3.093258, "volume": 709266.0}, {"date": "2007-06-29", "close": 2.77359, "volume": 457395.0}, {"date": "2007-07-02", "close": 2.91462, "volume": 277276.0}, {"date": "2007-07-03", "close": 2.91462, "volume": 175730.0}, {"date": "2007-07-04", "close": 2.877012, "volume": 268499.0}, {"date": "2007-07-05", "close": 2.839404, "volume": 89717.0}, {"date": "2007-07-06", "close": 2.839404, "volume": 132211.0}, {"date": "2007-07-09", "close": 2.886414, "volume": 441123.0}, {"date": "2007-07-10", "close": 2.942826, "volume": 266742.0}, {"date": "2007-07-11", "close": 2.886414, "volume": 147951.0}, {"date": "2007-07-12", "close": 2.999238, "volume": 162903.0}, {"date": "2007-07-13", "close": 2.971032, "volume": 409960.0}, {"date": "2007-07-16", "close": 2.924022, "volume": 169660.0}, {"date": "2007-07-17", "close": 2.942826, "volume": 184888.0}, {"date": "2007-07-18", "close": 2.8206, "volume": 934689.0}, {"date": "2007-07-19", "close": 2.8206, "volume": 336377.0}, {"date": "2007-07-20", "close": 2.942826, "volume": 241199.0}, {"date": "2007-07-23", "close": 2.999238, "volume": 91766.0}, {"date": "2007-07-24", "close": 3.027444, "volume": 118939.0}, {"date": "2007-07-25", "close": 2.989836, "volume": 218985.0}, {"date": "2007-07-26", "close": 3.093258, "volume": 242561.0}, {"date": "2007-07-27", "close": 2.91462, "volume": 236364.0}, {"date": "2007-07-30", "close": 2.839404, "volume": 715236.0}, {"date": "2007-07-31", "close": 2.886414, "volume": 287322.0}, {"date": "2007-08-01", "close": 2.91462, "volume": 501152.0}, {"date": "2007-08-02", "close": 3.140268, "volume": 395946.0}, {"date": "2007-08-03", "close": 3.10266, "volume": 389260.0}, {"date": "2007-08-06", "close": 3.027444, "volume": 370837.0}, {"date": "2007-08-07", "close": 2.811198, "volume": 502276.0}, {"date": "2007-08-08", "close": 2.717178, "volume": 784082.0}, {"date": "2007-08-09", "close": 2.745384, "volume": 296184.0}, {"date": "2007-08-10", "close": 2.754786, "volume": 610877.0}, {"date": "2007-08-13", "close": 2.651364, "volume": 267130.0}, {"date": "2007-08-14", "close": 2.500932, "volume": 634684.0}, {"date": "2007-08-15", "close": 2.44452, "volume": 977505.0}, {"date": "2007-08-16", "close": 2.388108, "volume": 671107.0}, {"date": "2007-08-17", "close": 2.3505, "volume": 480000.0}, {"date": "2007-08-20", "close": 2.566746, "volume": 284332.0}, {"date": "2007-08-21", "close": 2.500932, "volume": 438639.0}, {"date": "2007-08-22", "close": 2.58555, "volume": 319034.0}, {"date": "2007-08-23", "close": 2.500932, "volume": 504026.0}, {"date": "2007-08-24", "close": 2.53854, "volume": 347929.0}, {"date": "2007-08-27", "close": 2.53854, "volume": 349435.0}, {"date": "2007-08-28", "close": 2.63256, "volume": 260920.0}, {"date": "2007-08-29", "close": 2.58555, "volume": 93154.0}, {"date": "2007-08-30", "close": 2.53854, "volume": 270105.0}, {"date": "2007-08-31", "close": 2.529138, "volume": 159346.0}, {"date": "2007-09-03", "close": 2.651364, "volume": 113617.0}, {"date": "2007-09-04", "close": 2.604354, "volume": 96518.0}, {"date": "2007-09-05", "close": 2.792394, "volume": 236401.0}, {"date": "2007-09-06", "close": 2.529138, "volume": 425160.0}, {"date": "2007-09-07", "close": 2.58555, "volume": 136996.0}, {"date": "2007-09-10", "close": 2.566746, "volume": 100816.0}, {"date": "2007-09-11", "close": 2.547942, "volume": 101622.0}, {"date": "2007-09-12", "close": 2.53854, "volume": 92498.0}, {"date": "2007-09-13", "close": 2.63256, "volume": 359974.0}, {"date": "2007-09-14", "close": 2.58555, "volume": 301842.0}, {"date": "2007-09-17", "close": 2.566746, "volume": 156395.0}, {"date": "2007-09-18", "close": 2.594952, "volume": 360392.0}, {"date": "2007-09-19", "close": 2.566746, "volume": 514702.0}, {"date": "2007-09-20", "close": 2.566746, "volume": 412664.0}, {"date": "2007-09-21", "close": 2.576148, "volume": 308084.0}, {"date": "2007-09-24", "close": 2.594952, "volume": 328024.0}, {"date": "2007-09-25", "close": 2.623158, "volume": 277219.0}, {"date": "2007-09-26", "close": 2.613756, "volume": 347656.0}, {"date": "2007-09-27", "close": 2.63256, "volume": 438435.0}, {"date": "2007-09-28", "close": 2.707776, "volume": 474118.0}, {"date": "2007-10-01", "close": 2.72658, "volume": 122054.0}, {"date": "2007-10-02", "close": 2.792394, "volume": 709348.0}, {"date": "2007-10-03", "close": 2.641962, "volume": 116440.0}, {"date": "2007-10-04", "close": 2.594952, "volume": 217951.0}, {"date": "2007-10-05", "close": 2.717178, "volume": 202626.0}, {"date": "2007-10-08", "close": 2.670168, "volume": 136586.0}, {"date": "2007-10-09", "close": 2.745384, "volume": 291471.0}, {"date": "2007-10-10", "close": 2.651364, "volume": 333296.0}, {"date": "2007-10-11", "close": 2.557344, "volume": 303096.0}, {"date": "2007-10-12", "close": 2.566746, "volume": 523061.0}, {"date": "2007-10-15", "close": 2.463324, "volume": 317715.0}, {"date": "2007-10-16", "close": 2.3505, "volume": 338328.0}, {"date": "2007-10-17", "close": 2.359902, "volume": 724562.0}, {"date": "2007-10-18", "close": 2.39751, "volume": 541441.0}, {"date": "2007-10-19", "close": 2.388108, "volume": 780866.0}, {"date": "2007-10-22", "close": 2.3505, "volume": 1622740.0}, {"date": "2007-10-23", "close": 2.63256, "volume": 1481833.0}, {"date": "2007-10-24", "close": 2.895816, "volume": 1780834.0}, {"date": "2007-10-25", "close": 2.924022, "volume": 701348.0}, {"date": "2007-10-26", "close": 2.933424, "volume": 1077688.0}, {"date": "2007-10-29", "close": 2.999238, "volume": 461964.0}, {"date": "2007-10-30", "close": 3.027444, "volume": 280104.0}, {"date": "2007-10-31", "close": 3.027444, "volume": 440638.0}, {"date": "2007-11-01", "close": 2.989836, "volume": 271009.0}, {"date": "2007-11-02", "close": 2.933424, "volume": 97697.0}, {"date": "2007-11-05", "close": 3.00864, "volume": 201953.0}, {"date": "2007-11-06", "close": 2.942826, "volume": 232197.0}, {"date": "2007-11-07", "close": 2.971032, "volume": 200379.0}, {"date": "2007-11-08", "close": 3.00864, "volume": 288318.0}, {"date": "2007-11-09", "close": 2.91462, "volume": 442908.0}, {"date": "2007-11-12", "close": 2.91462, "volume": 338975.0}, {"date": "2007-11-13", "close": 3.00864, "volume": 563941.0}, {"date": "2007-11-14", "close": 3.018042, "volume": 176805.0}, {"date": "2007-11-15", "close": 2.971032, "volume": 174740.0}, {"date": "2007-11-16", "close": 2.933424, "volume": 260587.0}, {"date": "2007-11-19", "close": 2.96163, "volume": 131909.0}, {"date": "2007-11-20", "close": 2.933424, "volume": 95675.0}, {"date": "2007-11-21", "close": 2.91462, "volume": 241737.0}, {"date": "2007-11-22", "close": 2.971032, "volume": 472616.0}, {"date": "2007-11-23", "close": 2.96163, "volume": 120003.0}, {"date": "2007-11-26", "close": 3.036846, "volume": 417775.0}, {"date": "2007-11-27", "close": 3.05565, "volume": 351602.0}, {"date": "2007-11-28", "close": 3.262494, "volume": 337472.0}, {"date": "2007-11-29", "close": 3.159072, "volume": 300846.0}, {"date": "2007-11-30", "close": 3.177876, "volume": 376538.0}, {"date": "2007-12-03", "close": 3.177876, "volume": 247085.0}, {"date": "2007-12-04", "close": 3.10266, "volume": 256606.0}, {"date": "2007-12-05", "close": 3.083856, "volume": 295713.0}, {"date": "2007-12-06", "close": 2.999238, "volume": 478050.0}, {"date": "2007-12-07", "close": 3.10266, "volume": 671495.0}, {"date": "2007-12-10", "close": 3.00864, "volume": 663063.0}, {"date": "2007-12-11", "close": 3.10266, "volume": 218768.0}, {"date": "2007-12-12", "close": 3.177876, "volume": 209733.0}, {"date": "2007-12-13", "close": 3.253092, "volume": 334515.0}, {"date": "2007-12-14", "close": 3.177876, "volume": 145818.0}, {"date": "2007-12-17", "close": 3.10266, "volume": 288488.0}, {"date": "2007-12-18", "close": 2.999238, "volume": 397331.0}, {"date": "2007-12-19", "close": 3.018042, "volume": 314851.0}, {"date": "2007-12-20", "close": 2.952228, "volume": 199770.0}, {"date": "2007-12-21", "close": 3.046248, "volume": 74363.0}, {"date": "2007-12-24", "close": 3.027444, "volume": 27094.0}, {"date": "2007-12-27", "close": 2.999238, "volume": 65355.0}, {"date": "2007-12-28", "close": 3.027444, "volume": 118426.0}, {"date": "2007-12-31", "close": 3.00864, "volume": 11171.0}, {"date": "2008-01-02", "close": 3.046248, "volume": 53121.0}, {"date": "2008-01-03", "close": 2.989836, "volume": 163369.0}, {"date": "2008-01-04", "close": 3.19668, "volume": 173600.0}, {"date": "2008-01-07", "close": 3.168474, "volume": 254836.0}, {"date": "2008-01-08", "close": 3.271896, "volume": 955087.0}, {"date": "2008-01-09", "close": 3.33771, "volume": 375981.0}, {"date": "2008-01-10", "close": 3.33771, "volume": 678618.0}, {"date": "2008-01-11", "close": 3.271896, "volume": 568880.0}, {"date": "2008-01-14", "close": 3.253092, "volume": 129906.0}, {"date": "2008-01-15", "close": 3.2907, "volume": 215536.0}, {"date": "2008-01-16", "close": 3.234288, "volume": 239994.0}, {"date": "2008-01-17", "close": 3.328308, "volume": 605613.0}, {"date": "2008-01-18", "close": 3.2907, "volume": 536638.0}, {"date": "2008-01-21", "close": 3.2907, "volume": 382543.0}, {"date": "2008-01-22", "close": 2.952228, "volume": 1285322.0}, {"date": "2008-01-23", "close": 2.77359, "volume": 682273.0}, {"date": "2008-01-24", "close": 2.8206, "volume": 834537.0}, {"date": "2008-01-25", "close": 2.91462, "volume": 524120.0}, {"date": "2008-01-29", "close": 2.989836, "volume": 744366.0}, {"date": "2008-01-30", "close": 2.96163, "volume": 141699.0}, {"date": "2008-01-31", "close": 2.839404, "volume": 432894.0}, {"date": "2008-02-01", "close": 2.91462, "volume": 495845.0}, {"date": "2008-02-04", "close": 2.91462, "volume": 351140.0}, {"date": "2008-02-05", "close": 2.86761, "volume": 220052.0}, {"date": "2008-02-06", "close": 2.801796, "volume": 314844.0}, {"date": "2008-02-07", "close": 2.792394, "volume": 567356.0}, {"date": "2008-02-08", "close": 2.811198, "volume": 433830.0}, {"date": "2008-02-11", "close": 2.754786, "volume": 732623.0}, {"date": "2008-02-12", "close": 2.801796, "volume": 500351.0}, {"date": "2008-02-13", "close": 2.67957, "volume": 964402.0}, {"date": "2008-02-14", "close": 2.613756, "volume": 550475.0}, {"date": "2008-02-15", "close": 2.53854, "volume": 354597.0}, {"date": "2008-02-18", "close": 2.594952, "volume": 302417.0}, {"date": "2008-02-19", "close": 2.717178, "volume": 92544.0}, {"date": "2008-02-20", "close": 2.745384, "volume": 108963.0}, {"date": "2008-02-21", "close": 2.63256, "volume": 432475.0}, {"date": "2008-02-22", "close": 2.999238, "volume": 460139.0}, {"date": "2008-02-25", "close": 2.839404, "volume": 79880.0}, {"date": "2008-02-26", "close": 2.989836, "volume": 92208.0}, {"date": "2008-02-27", "close": 2.980434, "volume": 108875.0}, {"date": "2008-02-28", "close": 2.905218, "volume": 133946.0}, {"date": "2008-02-29", "close": 2.91462, "volume": 212551.0}, {"date": "2008-03-03", "close": 2.848806, "volume": 130762.0}, {"date": "2008-03-04", "close": 2.830002, "volume": 427365.0}, {"date": "2008-03-05", "close": 2.8206, "volume": 401683.0}, {"date": "2008-03-06", "close": 2.782992, "volume": 298900.0}, {"date": "2008-03-07", "close": 2.698374, "volume": 170823.0}, {"date": "2008-03-10", "close": 2.698374, "volume": 335247.0}, {"date": "2008-03-11", "close": 2.58555, "volume": 184264.0}, {"date": "2008-03-12", "close": 2.67957, "volume": 104723.0}, {"date": "2008-03-13", "close": 2.594952, "volume": 309604.0}, {"date": "2008-03-14", "close": 2.67957, "volume": 402591.0}, {"date": "2008-03-17", "close": 2.745384, "volume": 95557.0}, {"date": "2008-03-18", "close": 2.698374, "volume": 426076.0}, {"date": "2008-03-19", "close": 2.613756, "volume": 266274.0}, {"date": "2008-03-20", "close": 2.670168, "volume": 302388.0}, {"date": "2008-03-25", "close": 2.613756, "volume": 122471.0}, {"date": "2008-03-26", "close": 2.500932, "volume": 331185.0}, {"date": "2008-03-27", "close": 2.416314, "volume": 126362.0}, {"date": "2008-03-28", "close": 2.49153, "volume": 244315.0}, {"date": "2008-03-31", "close": 2.463324, "volume": 312875.0}, {"date": "2008-04-01", "close": 2.44452, "volume": 271253.0}, {"date": "2008-04-02", "close": 2.359902, "volume": 283244.0}, {"date": "2008-04-03", "close": 2.369304, "volume": 296957.0}, {"date": "2008-04-04", "close": 2.39751, "volume": 238250.0}, {"date": "2008-04-07", "close": 2.472726, "volume": 324963.0}, {"date": "2008-04-08", "close": 2.529138, "volume": 653434.0}, {"date": "2008-04-09", "close": 2.425716, "volume": 573140.0}, {"date": "2008-04-10", "close": 2.369304, "volume": 351589.0}, {"date": "2008-04-11", "close": 2.294088, "volume": 591522.0}, {"date": "2008-04-14", "close": 2.247078, "volume": 278480.0}, {"date": "2008-04-15", "close": 2.247078, "volume": 420512.0}, {"date": "2008-04-16", "close": 2.25648, "volume": 58034.0}, {"date": "2008-04-17", "close": 2.275284, "volume": 398221.0}, {"date": "2008-04-18", "close": 2.312892, "volume": 388418.0}, {"date": "2008-04-21", "close": 2.3505, "volume": 456324.0}, {"date": "2008-04-22", "close": 2.547942, "volume": 791582.0}, {"date": "2008-04-23", "close": 2.63256, "volume": 498703.0}, {"date": "2008-04-24", "close": 2.707776, "volume": 269567.0}, {"date": "2008-04-28", "close": 2.91462, "volume": 833576.0}, {"date": "2008-04-29", "close": 2.999238, "volume": 661744.0}, {"date": "2008-04-30", "close": 2.848806, "volume": 375871.0}, {"date": "2008-05-01", "close": 2.877012, "volume": 132387.0}, {"date": "2008-05-02", "close": 2.877012, "volume": 169192.0}, {"date": "2008-05-05", "close": 2.999238, "volume": 216477.0}, {"date": "2008-05-06", "close": 2.942826, "volume": 339425.0}, {"date": "2008-05-07", "close": 2.670168, "volume": 1977816.0}, {"date": "2008-05-08", "close": 2.72658, "volume": 610070.0}, {"date": "2008-05-09", "close": 2.77359, "volume": 282763.0}, {"date": "2008-05-12", "close": 2.811198, "volume": 351006.0}, {"date": "2008-05-13", "close": 2.858208, "volume": 262526.0}, {"date": "2008-05-14", "close": 2.839404, "volume": 791800.0}, {"date": "2008-05-15", "close": 2.91462, "volume": 454714.0}, {"date": "2008-05-16", "close": 2.895816, "volume": 290555.0}, {"date": "2008-05-19", "close": 2.782992, "volume": 182292.0}, {"date": "2008-05-20", "close": 2.72658, "volume": 1011025.0}, {"date": "2008-05-21", "close": 2.811198, "volume": 367595.0}, {"date": "2008-05-22", "close": 2.858208, "volume": 1140186.0}, {"date": "2008-05-23", "close": 2.782992, "volume": 834695.0}, {"date": "2008-05-26", "close": 2.886414, "volume": 602126.0}, {"date": "2008-05-27", "close": 2.905218, "volume": 343548.0}, {"date": "2008-05-28", "close": 3.046248, "volume": 857679.0}, {"date": "2008-05-29", "close": 2.91462, "volume": 732018.0}, {"date": "2008-05-30", "close": 3.027444, "volume": 502719.0}, {"date": "2008-06-02", "close": 3.10266, "volume": 874959.0}, {"date": "2008-06-03", "close": 3.083856, "volume": 637076.0}, {"date": "2008-06-04", "close": 3.121464, "volume": 911297.0}, {"date": "2008-06-05", "close": 3.168474, "volume": 652131.0}, {"date": "2008-06-06", "close": 3.168474, "volume": 153585.0}, {"date": "2008-06-10", "close": 3.14967, "volume": 174362.0}, {"date": "2008-06-11", "close": 3.159072, "volume": 795213.0}, {"date": "2008-06-12", "close": 3.10266, "volume": 1126326.0}, {"date": "2008-06-13", "close": 3.00864, "volume": 744553.0}, {"date": "2008-06-16", "close": 2.839404, "volume": 286479.0}, {"date": "2008-06-17", "close": 2.91462, "volume": 405535.0}, {"date": "2008-06-18", "close": 2.839404, "volume": 710409.0}, {"date": "2008-06-19", "close": 2.72658, "volume": 978021.0}, {"date": "2008-06-20", "close": 2.604354, "volume": 1024562.0}, {"date": "2008-06-23", "close": 2.594952, "volume": 372686.0}, {"date": "2008-06-24", "close": 2.594952, "volume": 520908.0}, {"date": "2008-06-25", "close": 2.53854, "volume": 381358.0}, {"date": "2008-06-26", "close": 2.58555, "volume": 815236.0}, {"date": "2008-06-27", "close": 2.594952, "volume": 562904.0}, {"date": "2008-06-30", "close": 2.566746, "volume": 382411.0}, {"date": "2008-07-01", "close": 2.58555, "volume": 274386.0}, {"date": "2008-07-02", "close": 2.792394, "volume": 986233.0}, {"date": "2008-07-03", "close": 2.698374, "volume": 857034.0}, {"date": "2008-07-04", "close": 2.764188, "volume": 554586.0}, {"date": "2008-07-07", "close": 2.77359, "volume": 329926.0}, {"date": "2008-07-08", "close": 2.547942, "volume": 466858.0}, {"date": "2008-07-09", "close": 2.529138, "volume": 432722.0}, {"date": "2008-07-10", "close": 2.510334, "volume": 452370.0}, {"date": "2008-07-11", "close": 2.576148, "volume": 611422.0}, {"date": "2008-07-14", "close": 2.510334, "volume": 256273.0}, {"date": "2008-07-15", "close": 2.44452, "volume": 728782.0}, {"date": "2008-07-16", "close": 2.39751, "volume": 1116886.0}, {"date": "2008-07-17", "close": 2.39751, "volume": 628171.0}, {"date": "2008-07-18", "close": 2.378706, "volume": 420149.0}, {"date": "2008-07-21", "close": 2.472726, "volume": 131719.0}, {"date": "2008-07-22", "close": 2.576148, "volume": 572481.0}, {"date": "2008-07-23", "close": 2.717178, "volume": 276712.0}, {"date": "2008-07-24", "close": 2.688972, "volume": 533664.0}, {"date": "2008-07-25", "close": 2.63256, "volume": 466853.0}, {"date": "2008-07-28", "close": 2.641962, "volume": 250296.0}, {"date": "2008-07-29", "close": 2.67957, "volume": 452499.0}, {"date": "2008-07-30", "close": 2.670168, "volume": 209153.0}, {"date": "2008-07-31", "close": 2.670168, "volume": 318446.0}, {"date": "2008-08-01", "close": 2.811198, "volume": 769267.0}, {"date": "2008-08-04", "close": 2.792394, "volume": 336906.0}, {"date": "2008-08-05", "close": 2.792394, "volume": 346137.0}, {"date": "2008-08-06", "close": 2.801796, "volume": 250131.0}, {"date": "2008-08-07", "close": 2.86761, "volume": 114020.0}, {"date": "2008-08-08", "close": 2.848806, "volume": 268567.0}, {"date": "2008-08-11", "close": 2.830002, "volume": 305567.0}, {"date": "2008-08-12", "close": 2.830002, "volume": 981464.0}, {"date": "2008-08-13", "close": 2.72658, "volume": 407658.0}, {"date": "2008-08-14", "close": 2.86761, "volume": 764553.0}, {"date": "2008-08-15", "close": 2.895816, "volume": 379755.0}, {"date": "2008-08-18", "close": 2.858208, "volume": 428776.0}, {"date": "2008-08-19", "close": 2.77359, "volume": 206059.0}, {"date": "2008-08-20", "close": 2.801796, "volume": 609449.0}, {"date": "2008-08-21", "close": 2.830002, "volume": 127305.0}, {"date": "2008-08-22", "close": 2.848806, "volume": 146970.0}, {"date": "2008-08-25", "close": 2.735982, "volume": 179717.0}, {"date": "2008-08-26", "close": 2.91462, "volume": 262129.0}, {"date": "2008-08-27", "close": 2.91462, "volume": 138389.0}, {"date": "2008-08-28", "close": 2.924022, "volume": 239140.0}, {"date": "2008-08-29", "close": 2.952228, "volume": 463623.0}, {"date": "2008-09-01", "close": 2.877012, "volume": 282252.0}, {"date": "2008-09-02", "close": 2.792394, "volume": 165111.0}, {"date": "2008-09-03", "close": 2.735982, "volume": 416691.0}, {"date": "2008-09-04", "close": 2.557344, "volume": 306452.0}, {"date": "2008-09-05", "close": 2.53854, "volume": 699727.0}, {"date": "2008-09-08", "close": 2.623158, "volume": 595354.0}, {"date": "2008-09-09", "close": 2.58555, "volume": 851882.0}, {"date": "2008-09-10", "close": 2.529138, "volume": 306164.0}, {"date": "2008-09-11", "close": 2.416314, "volume": 269832.0}, {"date": "2008-09-12", "close": 2.53854, "volume": 470369.0}, {"date": "2008-09-15", "close": 2.519736, "volume": 194914.0}, {"date": "2008-09-16", "close": 2.510334, "volume": 589777.0}, {"date": "2008-09-17", "close": 2.416314, "volume": 341386.0}, {"date": "2008-09-18", "close": 2.25648, "volume": 1019258.0}, {"date": "2008-09-19", "close": 2.331696, "volume": 6013492.0}, {"date": "2008-09-22", "close": 2.406912, "volume": 685906.0}, {"date": "2008-09-23", "close": 2.44452, "volume": 427441.0}, {"date": "2008-09-24", "close": 2.576148, "volume": 870554.0}, {"date": "2008-09-25", "close": 2.58555, "volume": 1224210.0}, {"date": "2008-09-26", "close": 2.63256, "volume": 437637.0}, {"date": "2008-09-29", "close": 2.651364, "volume": 347542.0}, {"date": "2008-09-30", "close": 2.53854, "volume": 1005647.0}, {"date": "2008-10-01", "close": 2.463324, "volume": 586115.0}, {"date": "2008-10-02", "close": 2.44452, "volume": 364698.0}, {"date": "2008-10-03", "close": 2.39751, "volume": 849033.0}, {"date": "2008-10-06", "close": 2.369304, "volume": 140124.0}, {"date": "2008-10-07", "close": 2.3505, "volume": 771187.0}, {"date": "2008-10-08", "close": 2.25648, "volume": 534429.0}, {"date": "2008-10-09", "close": 2.25648, "volume": 545631.0}, {"date": "2008-10-10", "close": 2.181264, "volume": 579694.0}, {"date": "2008-10-13", "close": 2.25648, "volume": 516992.0}, {"date": "2008-10-14", "close": 2.3505, "volume": 390012.0}, {"date": "2008-10-15", "close": 2.369304, "volume": 898329.0}, {"date": "2008-10-16", "close": 2.087244, "volume": 558805.0}, {"date": "2008-10-17", "close": 2.134254, "volume": 745656.0}, {"date": "2008-10-20", "close": 2.30349, "volume": 728181.0}, {"date": "2008-10-21", "close": 2.425716, "volume": 688009.0}, {"date": "2008-10-22", "close": 2.3505, "volume": 329779.0}, {"date": "2008-10-23", "close": 2.096646, "volume": 1759937.0}, {"date": "2008-10-24", "close": 1.955616, "volume": 657484.0}, {"date": "2008-10-27", "close": 1.97442, "volume": 475565.0}, {"date": "2008-10-28", "close": 1.870998, "volume": 350364.0}, {"date": "2008-10-29", "close": 1.8804, "volume": 1169232.0}, {"date": "2008-10-30", "close": 1.823988, "volume": 398369.0}, {"date": "2008-10-31", "close": 1.78638, "volume": 902596.0}, {"date": "2008-11-03", "close": 2.030832, "volume": 313885.0}, {"date": "2008-11-04", "close": 2.030832, "volume": 137184.0}, {"date": "2008-11-05", "close": 2.171862, "volume": 310193.0}, {"date": "2008-11-06", "close": 1.983822, "volume": 319517.0}, {"date": "2008-11-07", "close": 1.946214, "volume": 307658.0}, {"date": "2008-11-10", "close": 2.06844, "volume": 365388.0}, {"date": "2008-11-11", "close": 1.97442, "volume": 232438.0}, {"date": "2008-11-12", "close": 1.889802, "volume": 566295.0}, {"date": "2008-11-13", "close": 1.805184, "volume": 257910.0}, {"date": "2008-11-14", "close": 1.8804, "volume": 373713.0}, {"date": "2008-11-17", "close": 1.715865, "volume": 339600.0}, {"date": "2008-11-18", "close": 1.612443, "volume": 391936.0}, {"date": "2008-11-19", "close": 1.419702, "volume": 623068.0}, {"date": "2008-11-20", "close": 1.320981, "volume": 596569.0}, {"date": "2008-11-21", "close": 1.429104, "volume": 595561.0}, {"date": "2008-11-24", "close": 1.429104, "volume": 200270.0}, {"date": "2008-11-25", "close": 1.288074, "volume": 820307.0}, {"date": "2008-11-26", "close": 1.288074, "volume": 383996.0}, {"date": "2008-11-27", "close": 1.302177, "volume": 388248.0}, {"date": "2008-11-28", "close": 1.288074, "volume": 306896.0}, {"date": "2008-12-01", "close": 1.349187, "volume": 411768.0}, {"date": "2008-12-02", "close": 1.292775, "volume": 239263.0}, {"date": "2008-12-03", "close": 1.208157, "volume": 668850.0}, {"date": "2008-12-04", "close": 1.137642, "volume": 565933.0}, {"date": "2008-12-05", "close": 1.179951, "volume": 731492.0}, {"date": "2008-12-08", "close": 1.22226, "volume": 651562.0}, {"date": "2008-12-09", "close": 1.17525, "volume": 834579.0}, {"date": "2008-12-10", "close": 1.353888, "volume": 919723.0}, {"date": "2008-12-11", "close": 1.297476, "volume": 882456.0}, {"date": "2008-12-12", "close": 1.541928, "volume": 966299.0}, {"date": "2008-12-15", "close": 1.55133, "volume": 635881.0}, {"date": "2008-12-16", "close": 1.560732, "volume": 778111.0}, {"date": "2008-12-17", "close": 1.579536, "volume": 291907.0}, {"date": "2008-12-18", "close": 1.485516, "volume": 1785752.0}, {"date": "2008-12-19", "close": 1.579536, "volume": 926858.0}, {"date": "2008-12-22", "close": 1.715865, "volume": 850418.0}, {"date": "2008-12-23", "close": 1.767576, "volume": 408786.0}, {"date": "2008-12-24", "close": 1.729968, "volume": 85399.0}, {"date": "2008-12-29", "close": 1.78638, "volume": 167606.0}, {"date": "2008-12-30", "close": 1.729968, "volume": 120567.0}, {"date": "2008-12-31", "close": 1.762875, "volume": 156936.0}, {"date": "2009-01-02", "close": 1.762875, "volume": 149237.0}, {"date": "2009-01-05", "close": 1.776978, "volume": 299297.0}, {"date": "2009-01-06", "close": 1.823988, "volume": 416499.0}, {"date": "2009-01-07", "close": 1.809885, "volume": 140747.0}, {"date": "2009-01-08", "close": 1.78638, "volume": 260597.0}, {"date": "2009-01-09", "close": 1.795782, "volume": 184683.0}, {"date": "2009-01-12", "close": 1.720566, "volume": 217949.0}, {"date": "2009-01-13", "close": 1.805184, "volume": 369401.0}, {"date": "2009-01-14", "close": 1.809885, "volume": 221752.0}, {"date": "2009-01-15", "close": 1.753473, "volume": 247304.0}, {"date": "2009-01-16", "close": 1.78638, "volume": 126590.0}, {"date": "2009-01-19", "close": 1.856895, "volume": 258011.0}, {"date": "2009-01-20", "close": 1.83339, "volume": 288653.0}, {"date": "2009-01-21", "close": 1.852194, "volume": 247737.0}, {"date": "2009-01-22", "close": 1.8804, "volume": 143625.0}, {"date": "2009-01-23", "close": 1.78638, "volume": 152335.0}, {"date": "2009-01-27", "close": 1.78638, "volume": 224336.0}, {"date": "2009-01-28", "close": 1.814586, "volume": 168550.0}, {"date": "2009-01-29", "close": 1.781679, "volume": 203092.0}, {"date": "2009-01-30", "close": 1.69236, "volume": 347687.0}, {"date": "2009-02-02", "close": 1.69236, "volume": 256634.0}, {"date": "2009-02-03", "close": 1.748772, "volume": 342187.0}, {"date": "2009-02-04", "close": 1.720566, "volume": 132639.0}, {"date": "2009-02-05", "close": 1.607742, "volume": 312219.0}, {"date": "2009-02-06", "close": 1.617144, "volume": 139441.0}, {"date": "2009-02-09", "close": 1.560732, "volume": 208715.0}, {"date": "2009-02-10", "close": 1.466712, "volume": 239261.0}, {"date": "2009-02-11", "close": 1.415001, "volume": 228846.0}, {"date": "2009-02-12", "close": 1.288074, "volume": 461576.0}, {"date": "2009-02-13", "close": 1.480815, "volume": 502230.0}, {"date": "2009-02-17", "close": 1.45731, "volume": 466775.0}, {"date": "2009-02-18", "close": 1.466712, "volume": 178680.0}, {"date": "2009-02-19", "close": 1.523124, "volume": 262685.0}, {"date": "2009-02-20", "close": 1.55133, "volume": 505244.0}, {"date": "2009-02-25", "close": 1.45731, "volume": 8742210.0}, {"date": "2009-02-26", "close": 1.462011, "volume": 338164.0}, {"date": "2009-02-27", "close": 1.429104, "volume": 520764.0}, {"date": "2009-03-02", "close": 1.4103, "volume": 447009.0}, {"date": "2009-03-03", "close": 1.349187, "volume": 867408.0}, {"date": "2009-03-04", "close": 1.22226, "volume": 775069.0}, {"date": "2009-03-05", "close": 1.264569, "volume": 878502.0}, {"date": "2009-03-11", "close": 1.179951, "volume": 813208.0}, {"date": "2009-03-12", "close": 1.198755, "volume": 1001441.0}, {"date": "2009-03-13", "close": 1.26927, "volume": 741477.0}, {"date": "2009-03-16", "close": 1.335084, "volume": 1094322.0}, {"date": "2009-03-17", "close": 1.36329, "volume": 827140.0}, {"date": "2009-03-18", "close": 1.433805, "volume": 702318.0}, {"date": "2009-03-19", "close": 1.424403, "volume": 1499776.0}, {"date": "2009-03-20", "close": 1.447908, "volume": 464589.0}, {"date": "2009-03-23", "close": 1.447908, "volume": 278613.0}, {"date": "2009-03-24", "close": 1.419702, "volume": 346611.0}, {"date": "2009-03-25", "close": 1.415001, "volume": 160127.0}, {"date": "2009-03-26", "close": 1.466712, "volume": 351314.0}, {"date": "2009-03-27", "close": 1.45731, "volume": 342807.0}, {"date": "2009-03-30", "close": 1.443207, "volume": 262633.0}, {"date": "2009-03-31", "close": 1.466712, "volume": 590589.0}, {"date": "2009-04-01", "close": 1.433805, "volume": 321210.0}, {"date": "2009-04-02", "close": 1.490217, "volume": 426262.0}, {"date": "2009-04-03", "close": 1.509021, "volume": 191899.0}, {"date": "2009-04-06", "close": 1.476114, "volume": 343812.0}, {"date": "2009-04-07", "close": 1.480815, "volume": 164378.0}, {"date": "2009-04-08", "close": 1.476114, "volume": 130314.0}, {"date": "2009-04-09", "close": 1.59834, "volume": 288409.0}, {"date": "2009-04-14", "close": 1.617144, "volume": 358800.0}, {"date": "2009-04-15", "close": 1.626546, "volume": 310718.0}, {"date": "2009-04-16", "close": 1.59834, "volume": 256882.0}, {"date": "2009-04-17", "close": 1.490217, "volume": 434091.0}, {"date": "2009-04-20", "close": 1.471413, "volume": 364978.0}, {"date": "2009-04-21", "close": 1.485516, "volume": 407194.0}, {"date": "2009-04-22", "close": 1.447908, "volume": 191778.0}, {"date": "2009-04-23", "close": 1.466712, "volume": 148178.0}, {"date": "2009-04-24", "close": 1.50432, "volume": 243783.0}, {"date": "2009-04-27", "close": 1.579536, "volume": 508551.0}, {"date": "2009-04-28", "close": 1.64535, "volume": 538954.0}, {"date": "2009-04-29", "close": 1.64535, "volume": 520650.0}, {"date": "2009-04-30", "close": 1.69236, "volume": 345563.0}, {"date": "2009-05-01", "close": 1.720566, "volume": 196656.0}, {"date": "2009-05-04", "close": 1.720566, "volume": 235390.0}, {"date": "2009-05-05", "close": 1.701762, "volume": 139472.0}, {"date": "2009-05-06", "close": 1.673556, "volume": 515855.0}, {"date": "2009-05-07", "close": 1.69236, "volume": 933964.0}, {"date": "2009-05-08", "close": 1.678257, "volume": 337017.0}, {"date": "2009-05-11", "close": 1.523124, "volume": 59632518.0}, {"date": "2009-05-12", "close": 1.471413, "volume": 2336995.0}, {"date": "2009-05-13", "close": 1.476114, "volume": 1110960.0}, {"date": "2009-05-14", "close": 1.419702, "volume": 1368770.0}, {"date": "2009-05-15", "close": 1.447908, "volume": 1337332.0}, {"date": "2009-05-18", "close": 1.50432, "volume": 1254638.0}, {"date": "2009-05-19", "close": 1.50432, "volume": 1335740.0}, {"date": "2009-05-20", "close": 1.50432, "volume": 955157.0}, {"date": "2009-05-21", "close": 1.50432, "volume": 1527146.0}, {"date": "2009-05-22", "close": 1.527825, "volume": 973350.0}, {"date": "2009-05-25", "close": 1.50432, "volume": 1342726.0}, {"date": "2009-05-26", "close": 1.509021, "volume": 390177.0}, {"date": "2009-05-27", "close": 1.509021, "volume": 1254667.0}, {"date": "2009-05-28", "close": 1.50432, "volume": 1039779.0}, {"date": "2009-05-29", "close": 1.494918, "volume": 516933.0}, {"date": "2009-06-01", "close": 1.490217, "volume": 441975.0}, {"date": "2009-06-02", "close": 1.513722, "volume": 2252055.0}, {"date": "2009-06-03", "close": 1.433805, "volume": 2502352.0}, {"date": "2009-06-04", "close": 1.466712, "volume": 992798.0}, {"date": "2009-06-05", "close": 1.480815, "volume": 701147.0}, {"date": "2009-06-09", "close": 1.45731, "volume": 962468.0}, {"date": "2009-06-10", "close": 1.45731, "volume": 1489347.0}, {"date": "2009-06-11", "close": 1.45731, "volume": 769426.0}, {"date": "2009-06-12", "close": 1.415001, "volume": 1457897.0}, {"date": "2009-06-15", "close": 1.344486, "volume": 2799738.0}, {"date": "2009-06-16", "close": 1.288074, "volume": 1408332.0}, {"date": "2009-06-17", "close": 1.297476, "volume": 975942.0}, {"date": "2009-06-18", "close": 1.278672, "volume": 1300725.0}, {"date": "2009-06-19", "close": 1.297476, "volume": 2219086.0}, {"date": "2009-06-22", "close": 1.377393, "volume": 1659629.0}, {"date": "2009-06-23", "close": 1.330383, "volume": 768594.0}, {"date": "2009-06-24", "close": 1.367991, "volume": 1371687.0}, {"date": "2009-06-25", "close": 1.377393, "volume": 877284.0}, {"date": "2009-06-26", "close": 1.377393, "volume": 907650.0}, {"date": "2009-06-29", "close": 1.349187, "volume": 964945.0}, {"date": "2009-06-30", "close": 1.273971, "volume": 3526488.0}, {"date": "2009-07-01", "close": 1.297476, "volume": 1456123.0}, {"date": "2009-07-02", "close": 1.288074, "volume": 979625.0}, {"date": "2009-07-03", "close": 1.273971, "volume": 1407499.0}, {"date": "2009-07-06", "close": 1.306878, "volume": 435571.0}, {"date": "2009-07-07", "close": 1.278672, "volume": 1029654.0}, {"date": "2009-07-08", "close": 1.231662, "volume": 712491.0}, {"date": "2009-07-09", "close": 1.203456, "volume": 835220.0}, {"date": "2009-07-10", "close": 1.22226, "volume": 483451.0}, {"date": "2009-07-13", "close": 1.17525, "volume": 473692.0}, {"date": "2009-07-14", "close": 1.203456, "volume": 770575.0}, {"date": "2009-07-15", "close": 1.212858, "volume": 746988.0}, {"date": "2009-07-16", "close": 1.264569, "volume": 735048.0}, {"date": "2009-07-17", "close": 1.250466, "volume": 403276.0}, {"date": "2009-07-20", "close": 1.259868, "volume": 749635.0}, {"date": "2009-07-21", "close": 1.22226, "volume": 488854.0}, {"date": "2009-07-22", "close": 1.212858, "volume": 402018.0}, {"date": "2009-07-23", "close": 1.22226, "volume": 667330.0}, {"date": "2009-07-24", "close": 1.226961, "volume": 566464.0}, {"date": "2009-07-27", "close": 1.245765, "volume": 420403.0}, {"date": "2009-07-28", "close": 1.231662, "volume": 1280818.0}, {"date": "2009-07-29", "close": 1.22226, "volume": 512039.0}, {"date": "2009-07-30", "close": 1.198755, "volume": 2154629.0}, {"date": "2009-07-31", "close": 1.231662, "volume": 1268076.0}, {"date": "2009-08-03", "close": 1.22226, "volume": 962282.0}, {"date": "2009-08-04", "close": 1.278672, "volume": 7766602.0}, {"date": "2009-08-05", "close": 1.325682, "volume": 1891787.0}, {"date": "2009-08-06", "close": 1.353888, "volume": 1088183.0}, {"date": "2009-08-07", "close": 1.306878, "volume": 686091.0}, {"date": "2009-08-10", "close": 1.349187, "volume": 748478.0}, {"date": "2009-08-11", "close": 1.400898, "volume": 962699.0}, {"date": "2009-08-12", "close": 1.429104, "volume": 961057.0}, {"date": "2009-08-13", "close": 1.45731, "volume": 1223022.0}, {"date": "2009-08-14", "close": 1.415001, "volume": 905867.0}, {"date": "2009-08-17", "close": 1.382094, "volume": 805615.0}, {"date": "2009-08-18", "close": 1.391496, "volume": 1620392.0}, {"date": "2009-08-19", "close": 1.4103, "volume": 593499.0}, {"date": "2009-08-20", "close": 1.438506, "volume": 1202191.0}, {"date": "2009-08-21", "close": 1.372692, "volume": 528891.0}, {"date": "2009-08-24", "close": 1.377393, "volume": 868913.0}, {"date": "2009-08-25", "close": 1.4103, "volume": 693589.0}, {"date": "2009-08-26", "close": 1.452609, "volume": 1151118.0}, {"date": "2009-08-27", "close": 1.433805, "volume": 354467.0}, {"date": "2009-08-28", "close": 1.471413, "volume": 943957.0}, {"date": "2009-08-31", "close": 1.466712, "volume": 1084722.0}, {"date": "2009-09-01", "close": 1.490217, "volume": 268437.0}, {"date": "2009-09-02", "close": 1.480815, "volume": 915584.0}, {"date": "2009-09-03", "close": 1.429104, "volume": 371534.0}, {"date": "2009-09-04", "close": 1.419702, "volume": 567354.0}, {"date": "2009-09-07", "close": 1.415001, "volume": 486007.0}, {"date": "2009-09-08", "close": 1.419702, "volume": 463121.0}, {"date": "2009-09-09", "close": 1.419702, "volume": 497284.0}, {"date": "2009-09-10", "close": 1.429104, "volume": 885005.0}, {"date": "2009-09-11", "close": 1.462011, "volume": 638285.0}, {"date": "2009-09-14", "close": 1.466712, "volume": 519293.0}, {"date": "2009-09-15", "close": 1.452609, "volume": 1474821.0}, {"date": "2009-09-16", "close": 1.476114, "volume": 691888.0}, {"date": "2009-09-17", "close": 1.476114, "volume": 846971.0}, {"date": "2009-09-18", "close": 1.476114, "volume": 379417.0}, {"date": "2009-09-21", "close": 1.466712, "volume": 228542.0}, {"date": "2009-09-22", "close": 1.415001, "volume": 421548.0}, {"date": "2009-09-23", "close": 1.419702, "volume": 293728.0}, {"date": "2009-09-24", "close": 1.415001, "volume": 3280693.0}, {"date": "2009-09-25", "close": 1.433805, "volume": 225501.0}, {"date": "2009-09-28", "close": 1.4103, "volume": 537064.0}, {"date": "2009-09-29", "close": 1.382094, "volume": 341359.0}, {"date": "2009-09-30", "close": 1.36329, "volume": 481674.0}, {"date": "2009-10-01", "close": 1.344486, "volume": 393233.0}, {"date": "2009-10-02", "close": 1.339785, "volume": 829842.0}, {"date": "2009-10-05", "close": 1.344486, "volume": 152264.0}, {"date": "2009-10-06", "close": 1.330383, "volume": 350438.0}, {"date": "2009-10-07", "close": 1.335084, "volume": 326524.0}, {"date": "2009-10-08", "close": 1.353888, "volume": 984888.0}, {"date": "2009-10-09", "close": 1.36329, "volume": 856337.0}, {"date": "2009-10-12", "close": 1.405599, "volume": 624236.0}, {"date": "2009-10-13", "close": 1.405599, "volume": 534709.0}, {"date": "2009-10-14", "close": 1.396197, "volume": 274214.0}, {"date": "2009-10-15", "close": 1.36329, "volume": 881431.0}, {"date": "2009-10-16", "close": 1.367991, "volume": 375131.0}, {"date": "2009-10-19", "close": 1.358589, "volume": 339969.0}, {"date": "2009-10-20", "close": 1.396197, "volume": 996980.0}, {"date": "2009-10-21", "close": 1.396197, "volume": 387668.0}, {"date": "2009-10-22", "close": 1.382094, "volume": 592664.0}, {"date": "2009-10-23", "close": 1.4103, "volume": 432116.0}, {"date": "2009-10-26", "close": 1.386795, "volume": 261511.0}, {"date": "2009-10-27", "close": 1.358589, "volume": 639217.0}, {"date": "2009-10-28", "close": 1.339785, "volume": 552615.0}, {"date": "2009-10-29", "close": 1.325682, "volume": 1179392.0}, {"date": "2009-10-30", "close": 1.367991, "volume": 952722.0}, {"date": "2009-11-02", "close": 1.367991, "volume": 799053.0}, {"date": "2009-11-03", "close": 1.377393, "volume": 494773.0}, {"date": "2009-11-04", "close": 1.367991, "volume": 755595.0}, {"date": "2009-11-05", "close": 1.358589, "volume": 264008.0}, {"date": "2009-11-06", "close": 1.391496, "volume": 1251052.0}, {"date": "2009-11-09", "close": 1.391496, "volume": 445152.0}, {"date": "2009-11-10", "close": 1.405599, "volume": 1097003.0}, {"date": "2009-11-11", "close": 1.438506, "volume": 729006.0}, {"date": "2009-11-12", "close": 1.447908, "volume": 793234.0}, {"date": "2009-11-13", "close": 1.443207, "volume": 1355331.0}, {"date": "2009-11-16", "close": 1.429104, "volume": 358318.0}, {"date": "2009-11-17", "close": 1.4103, "volume": 150501.0}, {"date": "2009-11-18", "close": 1.382094, "volume": 652264.0}, {"date": "2009-11-19", "close": 1.405599, "volume": 270147.0}, {"date": "2009-11-20", "close": 1.400898, "volume": 303617.0}, {"date": "2009-11-23", "close": 1.391496, "volume": 234232.0}, {"date": "2009-11-24", "close": 1.367991, "volume": 245183.0}, {"date": "2009-11-25", "close": 1.344486, "volume": 394358.0}, {"date": "2009-11-26", "close": 1.325682, "volume": 453268.0}, {"date": "2009-11-27", "close": 1.306878, "volume": 435154.0}, {"date": "2009-11-30", "close": 1.31628, "volume": 286227.0}, {"date": "2009-12-01", "close": 1.273971, "volume": 1485815.0}, {"date": "2009-12-02", "close": 1.255167, "volume": 898509.0}, {"date": "2009-12-03", "close": 1.26927, "volume": 1011215.0}, {"date": "2009-12-04", "close": 1.241064, "volume": 645952.0}, {"date": "2009-12-07", "close": 1.212858, "volume": 496928.0}, {"date": "2009-12-08", "close": 1.226961, "volume": 479976.0}, {"date": "2009-12-09", "close": 1.231662, "volume": 617339.0}, {"date": "2009-12-10", "close": 1.208157, "volume": 481157.0}, {"date": "2009-12-11", "close": 1.231662, "volume": 737944.0}, {"date": "2009-12-14", "close": 1.259868, "volume": 244623.0}, {"date": "2009-12-15", "close": 1.292775, "volume": 609497.0}, {"date": "2009-12-16", "close": 1.288074, "volume": 763388.0}, {"date": "2009-12-17", "close": 1.311579, "volume": 1193231.0}, {"date": "2009-12-18", "close": 1.283373, "volume": 802914.0}, {"date": "2009-12-21", "close": 1.302177, "volume": 235371.0}, {"date": "2009-12-22", "close": 1.344486, "volume": 728924.0}, {"date": "2009-12-23", "close": 1.400898, "volume": 492167.0}, {"date": "2009-12-24", "close": 1.386795, "volume": 182317.0}, {"date": "2009-12-29", "close": 1.391496, "volume": 244934.0}, {"date": "2009-12-30", "close": 1.396197, "volume": 197569.0}, {"date": "2009-12-31", "close": 1.405599, "volume": 151584.0}, {"date": "2010-01-04", "close": 1.391496, "volume": 416049.0}, {"date": "2010-01-05", "close": 1.4103, "volume": 317302.0}, {"date": "2010-01-06", "close": 1.4103, "volume": 353607.0}, {"date": "2010-01-07", "close": 1.405599, "volume": 605923.0}, {"date": "2010-01-08", "close": 1.4103, "volume": 370010.0}, {"date": "2010-01-11", "close": 1.382094, "volume": 235095.0}, {"date": "2010-01-12", "close": 1.391496, "volume": 190500.0}, {"date": "2010-01-13", "close": 1.382094, "volume": 322401.0}, {"date": "2010-01-14", "close": 1.372692, "volume": 244714.0}, {"date": "2010-01-15", "close": 1.36329, "volume": 405789.0}, {"date": "2010-01-18", "close": 1.320981, "volume": 634479.0}, {"date": "2010-01-19", "close": 1.292775, "volume": 483276.0}, {"date": "2010-01-20", "close": 1.325682, "volume": 455821.0}, {"date": "2010-01-21", "close": 1.31628, "volume": 1344646.0}, {"date": "2010-01-22", "close": 1.231662, "volume": 1004362.0}, {"date": "2010-01-25", "close": 1.292775, "volume": 820189.0}, {"date": "2010-01-27", "close": 1.212858, "volume": 615608.0}, {"date": "2010-01-28", "close": 1.255167, "volume": 409733.0}, {"date": "2010-01-29", "close": 1.194054, "volume": 805796.0}, {"date": "2010-02-01", "close": 1.184652, "volume": 641197.0}, {"date": "2010-02-02", "close": 1.198755, "volume": 536686.0}, {"date": "2010-02-03", "close": 1.217559, "volume": 573717.0}, {"date": "2010-02-04", "close": 1.198755, "volume": 594544.0}, {"date": "2010-02-05", "close": 1.22226, "volume": 691213.0}, {"date": "2010-02-08", "close": 1.250466, "volume": 640088.0}, {"date": "2010-02-09", "close": 1.22226, "volume": 326007.0}, {"date": "2010-02-10", "close": 1.189353, "volume": 993962.0}, {"date": "2010-02-11", "close": 1.17525, "volume": 612143.0}, {"date": "2010-02-12", "close": 1.26927, "volume": 693276.0}, {"date": "2010-02-15", "close": 1.273971, "volume": 548823.0}, {"date": "2010-02-16", "close": 1.236363, "volume": 1626969.0}, {"date": "2010-02-17", "close": 1.245765, "volume": 603996.0}, {"date": "2010-02-18", "close": 1.255167, "volume": 662157.0}, {"date": "2010-02-19", "close": 1.250466, "volume": 733324.0}, {"date": "2010-02-22", "close": 1.297476, "volume": 521648.0}, {"date": "2010-02-23", "close": 1.302177, "volume": 627153.0}, {"date": "2010-02-24", "close": 1.288074, "volume": 476908.0}, {"date": "2010-02-25", "close": 1.245765, "volume": 278401.0}, {"date": "2010-02-26", "close": 1.212858, "volume": 352866.0}, {"date": "2010-03-01", "close": 1.297476, "volume": 668699.0}, {"date": "2010-03-02", "close": 1.320981, "volume": 648796.0}, {"date": "2010-03-03", "close": 1.302177, "volume": 919274.0}, {"date": "2010-03-04", "close": 1.297476, "volume": 326344.0}, {"date": "2010-03-05", "close": 1.306878, "volume": 528918.0}, {"date": "2010-03-08", "close": 1.320981, "volume": 368526.0}, {"date": "2010-03-09", "close": 1.31628, "volume": 438779.0}, {"date": "2010-03-10", "close": 1.306878, "volume": 350348.0}, {"date": "2010-03-11", "close": 1.31628, "volume": 330923.0}, {"date": "2010-03-12", "close": 1.31628, "volume": 229093.0}, {"date": "2010-03-15", "close": 1.302177, "volume": 463792.0}, {"date": "2010-03-16", "close": 1.311579, "volume": 342152.0}, {"date": "2010-03-17", "close": 1.31628, "volume": 1129644.0}, {"date": "2010-03-18", "close": 1.311579, "volume": 788965.0}, {"date": "2010-03-19", "close": 1.311579, "volume": 438443.0}, {"date": "2010-03-22", "close": 1.339785, "volume": 417172.0}, {"date": "2010-03-23", "close": 1.36329, "volume": 879201.0}, {"date": "2010-03-24", "close": 1.367991, "volume": 518642.0}, {"date": "2010-03-25", "close": 1.330383, "volume": 470981.0}, {"date": "2010-03-26", "close": 1.325682, "volume": 281206.0}, {"date": "2010-03-29", "close": 1.344486, "volume": 972068.0}, {"date": "2010-03-30", "close": 1.349187, "volume": 369685.0}, {"date": "2010-03-31", "close": 1.31628, "volume": 486429.0}, {"date": "2010-04-01", "close": 1.31628, "volume": 806433.0}, {"date": "2010-04-06", "close": 1.36329, "volume": 754585.0}, {"date": "2010-04-07", "close": 1.335084, "volume": 1326490.0}, {"date": "2010-04-08", "close": 1.325682, "volume": 2149748.0}, {"date": "2010-04-09", "close": 1.325682, "volume": 814903.0}, {"date": "2010-04-12", "close": 1.325682, "volume": 351153.0}, {"date": "2010-04-13", "close": 1.339785, "volume": 736654.0}, {"date": "2010-04-14", "close": 1.349187, "volume": 582188.0}, {"date": "2010-04-15", "close": 1.349187, "volume": 2681677.0}, {"date": "2010-04-16", "close": 1.344486, "volume": 1643297.0}, {"date": "2010-04-19", "close": 1.330383, "volume": 1014538.0}, {"date": "2010-04-20", "close": 1.288074, "volume": 1117532.0}, {"date": "2010-04-21", "close": 1.264569, "volume": 1642879.0}, {"date": "2010-04-22", "close": 1.273971, "volume": 886938.0}, {"date": "2010-04-23", "close": 1.26927, "volume": 872941.0}, {"date": "2010-04-27", "close": 1.250466, "volume": 702172.0}, {"date": "2010-04-28", "close": 1.22226, "volume": 2441214.0}, {"date": "2010-04-29", "close": 1.198755, "volume": 1287020.0}, {"date": "2010-04-30", "close": 1.217559, "volume": 1314967.0}, {"date": "2010-05-03", "close": 1.22226, "volume": 732453.0}, {"date": "2010-05-04", "close": 1.203456, "volume": 814695.0}, {"date": "2010-05-05", "close": 1.194054, "volume": 472820.0}, {"date": "2010-05-06", "close": 1.198755, "volume": 713736.0}, {"date": "2010-05-07", "close": 1.179951, "volume": 1114825.0}, {"date": "2010-05-10", "close": 1.245765, "volume": 690444.0}, {"date": "2010-05-11", "close": 1.255167, "volume": 900659.0}, {"date": "2010-05-12", "close": 1.26927, "volume": 529685.0}, {"date": "2010-05-13", "close": 1.26927, "volume": 681484.0}, {"date": "2010-05-14", "close": 1.31628, "volume": 1034862.0}, {"date": "2010-05-17", "close": 1.320981, "volume": 1940568.0}, {"date": "2010-05-18", "close": 1.372692, "volume": 3186863.0}, {"date": "2010-05-19", "close": 1.4103, "volume": 2248439.0}, {"date": "2010-05-20", "close": 1.372692, "volume": 1032606.0}, {"date": "2010-05-21", "close": 1.419702, "volume": 1531832.0}, {"date": "2010-05-24", "close": 1.433805, "volume": 672924.0}, {"date": "2010-05-25", "close": 1.391496, "volume": 632159.0}, {"date": "2010-05-26", "close": 1.31628, "volume": 2284861.0}, {"date": "2010-05-27", "close": 1.344486, "volume": 1045769.0}, {"date": "2010-05-28", "close": 1.349187, "volume": 1170229.0}, {"date": "2010-05-31", "close": 1.396197, "volume": 716532.0}, {"date": "2010-06-01", "close": 1.382094, "volume": 753508.0}, {"date": "2010-06-02", "close": 1.349187, "volume": 1393743.0}, {"date": "2010-06-03", "close": 1.349187, "volume": 729912.0}, {"date": "2010-06-04", "close": 1.330383, "volume": 1771939.0}, {"date": "2010-06-07", "close": 1.335084, "volume": 1011692.0}, {"date": "2010-06-08", "close": 1.335084, "volume": 1304931.0}, {"date": "2010-06-09", "close": 1.358589, "volume": 1092000.0}, {"date": "2010-06-10", "close": 1.382094, "volume": 764431.0}, {"date": "2010-06-11", "close": 1.405599, "volume": 1094957.0}, {"date": "2010-06-15", "close": 1.400898, "volume": 1664192.0}, {"date": "2010-06-16", "close": 1.396197, "volume": 1288008.0}, {"date": "2010-06-17", "close": 1.386795, "volume": 1694894.0}, {"date": "2010-06-18", "close": 1.429104, "volume": 9164294.0}, {"date": "2010-06-21", "close": 1.429104, "volume": 1160476.0}, {"date": "2010-06-22", "close": 1.443207, "volume": 728165.0}, {"date": "2010-06-23", "close": 1.443207, "volume": 939299.0}, {"date": "2010-06-24", "close": 1.433805, "volume": 733522.0}, {"date": "2010-06-25", "close": 1.4103, "volume": 499009.0}, {"date": "2010-06-28", "close": 1.386795, "volume": 211469.0}, {"date": "2010-06-29", "close": 1.382094, "volume": 265232.0}, {"date": "2010-06-30", "close": 1.4103, "volume": 644176.0}, {"date": "2010-07-01", "close": 1.4103, "volume": 300279.0}, {"date": "2010-07-02", "close": 1.400898, "volume": 161604.0}, {"date": "2010-07-05", "close": 1.400898, "volume": 96754.0}, {"date": "2010-07-06", "close": 1.377393, "volume": 86702.0}, {"date": "2010-07-07", "close": 1.372692, "volume": 77582.0}, {"date": "2010-07-08", "close": 1.391496, "volume": 201160.0}, {"date": "2010-07-09", "close": 1.405599, "volume": 66904.0}, {"date": "2010-07-12", "close": 1.4103, "volume": 483210.0}, {"date": "2010-07-13", "close": 1.400898, "volume": 81969.0}, {"date": "2010-07-14", "close": 1.382094, "volume": 265405.0}, {"date": "2010-07-15", "close": 1.386795, "volume": 181987.0}, {"date": "2010-07-16", "close": 1.405599, "volume": 419305.0}, {"date": "2010-07-19", "close": 1.372692, "volume": 203743.0}, {"date": "2010-07-20", "close": 1.386795, "volume": 130624.0}, {"date": "2010-07-21", "close": 1.386795, "volume": 177374.0}, {"date": "2010-07-22", "close": 1.386795, "volume": 132443.0}, {"date": "2010-07-23", "close": 1.433805, "volume": 1160086.0}, {"date": "2010-07-26", "close": 1.419702, "volume": 243197.0}, {"date": "2010-07-27", "close": 1.4103, "volume": 170371.0}, {"date": "2010-07-28", "close": 1.405599, "volume": 81131.0}, {"date": "2010-07-29", "close": 1.4103, "volume": 96176.0}, {"date": "2010-07-30", "close": 1.415001, "volume": 463315.0}, {"date": "2010-08-02", "close": 1.400898, "volume": 258980.0}, {"date": "2010-08-03", "close": 1.424403, "volume": 309329.0}, {"date": "2010-08-04", "close": 1.405599, "volume": 129023.0}, {"date": "2010-08-05", "close": 1.419702, "volume": 131448.0}, {"date": "2010-08-06", "close": 1.438506, "volume": 284329.0}, {"date": "2010-08-09", "close": 1.433805, "volume": 487430.0}, {"date": "2010-08-10", "close": 1.438506, "volume": 998766.0}, {"date": "2010-08-11", "close": 1.429104, "volume": 377744.0}, {"date": "2010-08-12", "close": 1.396197, "volume": 1356790.0}, {"date": "2010-08-13", "close": 1.438506, "volume": 667077.0}, {"date": "2010-08-16", "close": 1.462011, "volume": 849205.0}, {"date": "2010-08-17", "close": 1.476114, "volume": 872479.0}, {"date": "2010-08-18", "close": 1.523124, "volume": 1232422.0}, {"date": "2010-08-19", "close": 1.556031, "volume": 789912.0}, {"date": "2010-08-20", "close": 1.523124, "volume": 866538.0}, {"date": "2010-08-23", "close": 1.50432, "volume": 992845.0}, {"date": "2010-08-24", "close": 1.50432, "volume": 690017.0}, {"date": "2010-08-25", "close": 1.476114, "volume": 652479.0}, {"date": "2010-08-26", "close": 1.513722, "volume": 2346955.0}, {"date": "2010-08-27", "close": 1.523124, "volume": 189683.0}, {"date": "2010-08-30", "close": 1.527825, "volume": 72237.0}, {"date": "2010-08-31", "close": 1.532526, "volume": 84786.0}, {"date": "2010-09-01", "close": 1.476114, "volume": 244093.0}, {"date": "2010-09-02", "close": 1.499619, "volume": 116027.0}, {"date": "2010-09-03", "close": 1.485516, "volume": 198929.0}, {"date": "2010-09-06", "close": 1.494918, "volume": 300843.0}, {"date": "2010-09-07", "close": 1.50432, "volume": 80247.0}, {"date": "2010-09-08", "close": 1.50432, "volume": 268175.0}, {"date": "2010-09-09", "close": 1.527825, "volume": 203964.0}, {"date": "2010-09-10", "close": 1.513722, "volume": 142328.0}, {"date": "2010-09-13", "close": 1.579536, "volume": 1798726.0}, {"date": "2010-09-14", "close": 1.541928, "volume": 515021.0}, {"date": "2010-09-15", "close": 1.584237, "volume": 251907.0}, {"date": "2010-09-16", "close": 1.55133, "volume": 133636.0}, {"date": "2010-09-17", "close": 1.541928, "volume": 251410.0}, {"date": "2010-09-20", "close": 1.527825, "volume": 379112.0}, {"date": "2010-09-21", "close": 1.513722, "volume": 234223.0}, {"date": "2010-09-22", "close": 1.579536, "volume": 291968.0}, {"date": "2010-09-23", "close": 1.541928, "volume": 184405.0}, {"date": "2010-09-24", "close": 1.523124, "volume": 463973.0}, {"date": "2010-09-27", "close": 1.485516, "volume": 335446.0}, {"date": "2010-09-28", "close": 1.452609, "volume": 1364365.0}, {"date": "2010-09-29", "close": 1.485516, "volume": 249652.0}, {"date": "2010-09-30", "close": 1.447908, "volume": 324786.0}, {"date": "2010-10-01", "close": 1.447908, "volume": 129638.0}, {"date": "2010-10-04", "close": 1.386795, "volume": 356707.0}, {"date": "2010-10-05", "close": 1.335084, "volume": 616942.0}, {"date": "2010-10-06", "close": 1.31628, "volume": 795856.0}, {"date": "2010-10-07", "close": 1.36329, "volume": 860388.0}, {"date": "2010-10-08", "close": 1.382094, "volume": 150216.0}, {"date": "2010-10-11", "close": 1.382094, "volume": 454361.0}, {"date": "2010-10-12", "close": 1.405599, "volume": 446556.0}, {"date": "2010-10-13", "close": 1.405599, "volume": 244212.0}, {"date": "2010-10-14", "close": 1.447908, "volume": 265614.0}, {"date": "2010-10-15", "close": 1.429104, "volume": 144506.0}, {"date": "2010-10-18", "close": 1.4103, "volume": 284633.0}, {"date": "2010-10-19", "close": 1.438506, "volume": 305706.0}, {"date": "2010-10-20", "close": 1.45731, "volume": 216443.0}, {"date": "2010-10-21", "close": 1.452609, "volume": 80898.0}, {"date": "2010-10-22", "close": 1.447908, "volume": 180112.0}, {"date": "2010-10-25", "close": 1.462011, "volume": 315667.0}, {"date": "2010-10-26", "close": 1.438506, "volume": 644169.0}, {"date": "2010-10-27", "close": 1.419702, "volume": 705753.0}, {"date": "2010-10-28", "close": 1.462011, "volume": 212142.0}, {"date": "2010-10-29", "close": 1.50432, "volume": 334497.0}, {"date": "2010-11-01", "close": 1.462011, "volume": 593968.0}, {"date": "2010-11-02", "close": 1.438506, "volume": 73835.0}, {"date": "2010-11-03", "close": 1.476114, "volume": 157822.0}, {"date": "2010-11-04", "close": 1.45731, "volume": 142414.0}, {"date": "2010-11-05", "close": 1.471413, "volume": 179643.0}, {"date": "2010-11-08", "close": 1.466712, "volume": 230783.0}, {"date": "2010-11-09", "close": 1.45731, "volume": 167474.0}, {"date": "2010-11-10", "close": 1.443207, "volume": 145153.0}, {"date": "2010-11-11", "close": 1.447908, "volume": 318023.0}, {"date": "2010-11-12", "close": 1.415001, "volume": 127776.0}, {"date": "2010-11-15", "close": 1.415001, "volume": 142138.0}, {"date": "2010-11-16", "close": 1.4103, "volume": 152746.0}, {"date": "2010-11-17", "close": 1.372692, "volume": 268342.0}, {"date": "2010-11-18", "close": 1.358589, "volume": 355254.0}, {"date": "2010-11-19", "close": 1.358589, "volume": 57845.0}, {"date": "2010-11-22", "close": 1.344486, "volume": 91275.0}, {"date": "2010-11-23", "close": 1.339785, "volume": 108304.0}, {"date": "2010-11-24", "close": 1.358589, "volume": 233758.0}, {"date": "2010-11-25", "close": 1.36329, "volume": 163120.0}, {"date": "2010-11-26", "close": 1.36329, "volume": 139687.0}, {"date": "2010-11-29", "close": 1.325682, "volume": 182942.0}, {"date": "2010-11-30", "close": 1.391496, "volume": 210153.0}, {"date": "2010-12-01", "close": 1.429104, "volume": 301611.0}, {"date": "2010-12-02", "close": 1.45731, "volume": 380337.0}, {"date": "2010-12-03", "close": 1.438506, "volume": 263101.0}, {"date": "2010-12-06", "close": 1.4103, "volume": 642018.0}, {"date": "2010-12-07", "close": 1.367991, "volume": 601021.0}, {"date": "2010-12-08", "close": 1.349187, "volume": 91914.0}, {"date": "2010-12-09", "close": 1.396197, "volume": 359476.0}, {"date": "2010-12-10", "close": 1.372692, "volume": 410815.0}, {"date": "2010-12-13", "close": 1.339785, "volume": 294573.0}, {"date": "2010-12-14", "close": 1.325682, "volume": 657957.0}, {"date": "2010-12-15", "close": 1.31628, "volume": 323247.0}, {"date": "2010-12-16", "close": 1.325682, "volume": 492654.0}, {"date": "2010-12-17", "close": 1.297476, "volume": 571749.0}, {"date": "2010-12-20", "close": 1.31628, "volume": 312188.0}, {"date": "2010-12-21", "close": 1.297476, "volume": 363681.0}, {"date": "2010-12-22", "close": 1.330383, "volume": 249001.0}, {"date": "2010-12-23", "close": 1.358589, "volume": 140306.0}, {"date": "2010-12-24", "close": 1.367991, "volume": 48508.0}, {"date": "2010-12-29", "close": 1.372692, "volume": 95053.0}, {"date": "2010-12-30", "close": 1.358589, "volume": 114041.0}, {"date": "2010-12-31", "close": 1.339785, "volume": 48982.0}, {"date": "2011-01-04", "close": 1.367991, "volume": 419435.0}, {"date": "2011-01-06", "close": 1.344486, "volume": 468999.0}, {"date": "2011-01-07", "close": 1.320981, "volume": 157663.0}, {"date": "2011-01-10", "close": 1.349187, "volume": 180221.0}, {"date": "2011-01-11", "close": 1.367991, "volume": 273029.0}, {"date": "2011-01-12", "close": 1.386795, "volume": 238824.0}, {"date": "2011-01-13", "close": 1.429104, "volume": 239968.0}, {"date": "2011-01-14", "close": 1.452609, "volume": 374439.0}, {"date": "2011-01-17", "close": 1.415001, "volume": 207335.0}, {"date": "2011-01-18", "close": 1.433805, "volume": 91942.0}, {"date": "2011-01-19", "close": 1.447908, "volume": 59427.0}, {"date": "2011-01-20", "close": 1.433805, "volume": 51720.0}, {"date": "2011-01-21", "close": 1.476114, "volume": 318553.0}, {"date": "2011-01-24", "close": 1.50432, "volume": 318945.0}, {"date": "2011-01-25", "close": 1.480815, "volume": 57849.0}, {"date": "2011-01-27", "close": 1.490217, "volume": 269292.0}, {"date": "2011-01-28", "close": 1.45731, "volume": 207162.0}, {"date": "2011-01-31", "close": 1.429104, "volume": 117142.0}, {"date": "2011-02-01", "close": 1.462011, "volume": 241790.0}, {"date": "2011-02-02", "close": 1.476114, "volume": 142441.0}, {"date": "2011-02-03", "close": 1.485516, "volume": 129961.0}, {"date": "2011-02-04", "close": 1.588938, "volume": 856334.0}, {"date": "2011-02-07", "close": 1.565433, "volume": 233702.0}, {"date": "2011-02-08", "close": 1.570134, "volume": 358616.0}, {"date": "2011-02-09", "close": 1.570134, "volume": 230479.0}, {"date": "2011-02-10", "close": 1.570134, "volume": 299760.0}, {"date": "2011-02-11", "close": 1.513722, "volume": 708939.0}, {"date": "2011-02-14", "close": 1.509021, "volume": 109320.0}, {"date": "2011-02-15", "close": 1.476114, "volume": 510339.0}, {"date": "2011-02-16", "close": 1.499619, "volume": 1076482.0}, {"date": "2011-02-17", "close": 1.523124, "volume": 346488.0}, {"date": "2011-02-18", "close": 1.541928, "volume": 168057.0}, {"date": "2011-02-21", "close": 1.527825, "volume": 250709.0}, {"date": "2011-02-22", "close": 1.527825, "volume": 89560.0}, {"date": "2011-02-23", "close": 1.532526, "volume": 127663.0}, {"date": "2011-02-24", "close": 1.537227, "volume": 105261.0}, {"date": "2011-02-25", "close": 1.537227, "volume": 151874.0}, {"date": "2011-02-28", "close": 1.546629, "volume": 202536.0}, {"date": "2011-03-01", "close": 1.565433, "volume": 753124.0}, {"date": "2011-03-02", "close": 1.541928, "volume": 431804.0}, {"date": "2011-03-03", "close": 1.541928, "volume": 330718.0}, {"date": "2011-03-04", "close": 1.537227, "volume": 311058.0}, {"date": "2011-03-07", "close": 1.560732, "volume": 117173.0}, {"date": "2011-03-08", "close": 1.565433, "volume": 93826.0}, {"date": "2011-03-09", "close": 1.565433, "volume": 193267.0}, {"date": "2011-03-10", "close": 1.565433, "volume": 170613.0}, {"date": "2011-03-11", "close": 1.570134, "volume": 113560.0}, {"date": "2011-03-14", "close": 1.527825, "volume": 224878.0}, {"date": "2011-03-15", "close": 1.50432, "volume": 197362.0}, {"date": "2011-03-16", "close": 1.50432, "volume": 299631.0}, {"date": "2011-03-17", "close": 1.50432, "volume": 118254.0}, {"date": "2011-03-18", "close": 1.50432, "volume": 343154.0}, {"date": "2011-03-21", "close": 1.513722, "volume": 445434.0}, {"date": "2011-03-22", "close": 1.513722, "volume": 399660.0}, {"date": "2011-03-23", "close": 1.513722, "volume": 233909.0}, {"date": "2011-03-24", "close": 1.513722, "volume": 346175.0}, {"date": "2011-03-25", "close": 1.537227, "volume": 866280.0}, {"date": "2011-03-28", "close": 1.560732, "volume": 1107047.0}, {"date": "2011-03-29", "close": 1.532526, "volume": 366560.0}, {"date": "2011-03-30", "close": 1.50432, "volume": 534238.0}, {"date": "2011-03-31", "close": 1.509021, "volume": 109007.0}, {"date": "2011-04-01", "close": 1.532526, "volume": 735447.0}, {"date": "2011-04-04", "close": 1.55133, "volume": 160370.0}, {"date": "2011-04-05", "close": 1.532526, "volume": 473156.0}, {"date": "2011-04-06", "close": 1.532526, "volume": 150520.0}, {"date": "2011-04-07", "close": 1.532526, "volume": 780595.0}, {"date": "2011-04-08", "close": 1.541928, "volume": 881722.0}, {"date": "2011-04-11", "close": 1.560732, "volume": 1112682.0}, {"date": "2011-04-12", "close": 1.532526, "volume": 342565.0}, {"date": "2011-04-13", "close": 1.532526, "volume": 234911.0}, {"date": "2011-04-14", "close": 1.532526, "volume": 215803.0}, {"date": "2011-04-15", "close": 1.532526, "volume": 320217.0}, {"date": "2011-04-18", "close": 1.523124, "volume": 388681.0}, {"date": "2011-04-19", "close": 1.527825, "volume": 152281.0}, {"date": "2011-04-20", "close": 1.546629, "volume": 208526.0}, {"date": "2011-04-21", "close": 1.527825, "volume": 294330.0}, {"date": "2011-04-27", "close": 1.532526, "volume": 243812.0}, {"date": "2011-04-28", "close": 1.509021, "volume": 480719.0}, {"date": "2011-04-29", "close": 1.490217, "volume": 391986.0}, {"date": "2011-05-02", "close": 1.485516, "volume": 412061.0}, {"date": "2011-05-03", "close": 1.490217, "volume": 246875.0}, {"date": "2011-05-04", "close": 1.466712, "volume": 218843.0}, {"date": "2011-05-05", "close": 1.45731, "volume": 310361.0}, {"date": "2011-05-06", "close": 1.45731, "volume": 121332.0}, {"date": "2011-05-10", "close": 1.36329, "volume": 5440600.0}, {"date": "2011-05-11", "close": 1.372692, "volume": 2005475.0}, {"date": "2011-05-12", "close": 1.372692, "volume": 1569456.0}, {"date": "2011-05-13", "close": 1.400898, "volume": 821147.0}, {"date": "2011-05-16", "close": 1.377393, "volume": 1451290.0}, {"date": "2011-05-17", "close": 1.372692, "volume": 932254.0}, {"date": "2011-05-18", "close": 1.382094, "volume": 887410.0}, {"date": "2011-05-19", "close": 1.405599, "volume": 606766.0}, {"date": "2011-05-20", "close": 1.400898, "volume": 337140.0}, {"date": "2011-05-23", "close": 1.400898, "volume": 450528.0}, {"date": "2011-05-24", "close": 1.382094, "volume": 463145.0}, {"date": "2011-05-25", "close": 1.372692, "volume": 1184019.0}, {"date": "2011-05-26", "close": 1.382094, "volume": 253448.0}, {"date": "2011-05-27", "close": 1.372692, "volume": 154512.0}, {"date": "2011-05-30", "close": 1.372692, "volume": 1282044.0}, {"date": "2011-05-31", "close": 1.372692, "volume": 1545952.0}, {"date": "2011-06-01", "close": 1.358589, "volume": 386265.0}, {"date": "2011-06-02", "close": 1.353888, "volume": 315267.0}, {"date": "2011-06-03", "close": 1.372692, "volume": 1040937.0}, {"date": "2011-06-06", "close": 1.372692, "volume": 220976.0}, {"date": "2011-06-07", "close": 1.339785, "volume": 673978.0}, {"date": "2011-06-09", "close": 1.31628, "volume": 940540.0}, {"date": "2011-06-10", "close": 1.344486, "volume": 758275.0}, {"date": "2011-06-14", "close": 1.335084, "volume": 870296.0}, {"date": "2011-06-15", "close": 1.31628, "volume": 1275462.0}, {"date": "2011-06-16", "close": 1.311579, "volume": 545789.0}, {"date": "2011-06-17", "close": 1.325682, "volume": 962367.0}, {"date": "2011-06-20", "close": 1.325682, "volume": 568413.0}, {"date": "2011-06-21", "close": 1.335084, "volume": 343447.0}, {"date": "2011-06-22", "close": 1.330383, "volume": 289715.0}, {"date": "2011-06-23", "close": 1.325682, "volume": 558120.0}, {"date": "2011-06-24", "close": 1.31628, "volume": 117635.0}, {"date": "2011-06-27", "close": 1.297476, "volume": 678466.0}, {"date": "2011-06-28", "close": 1.278672, "volume": 270237.0}, {"date": "2011-06-29", "close": 1.288074, "volume": 343025.0}, {"date": "2011-06-30", "close": 1.302177, "volume": 185299.0}, {"date": "2011-07-01", "close": 1.31628, "volume": 419209.0}, {"date": "2011-07-04", "close": 1.320981, "volume": 436603.0}, {"date": "2011-07-05", "close": 1.349187, "volume": 204174.0}, {"date": "2011-07-06", "close": 1.344486, "volume": 450237.0}, {"date": "2011-07-07", "close": 1.358589, "volume": 363638.0}, {"date": "2011-07-08", "close": 1.353888, "volume": 293261.0}, {"date": "2011-07-11", "close": 1.358589, "volume": 290656.0}, {"date": "2011-07-12", "close": 1.353888, "volume": 240623.0}, {"date": "2011-07-13", "close": 1.353888, "volume": 279177.0}, {"date": "2011-07-14", "close": 1.353888, "volume": 281264.0}, {"date": "2011-07-15", "close": 1.339785, "volume": 317392.0}, {"date": "2011-07-18", "close": 1.31628, "volume": 193962.0}, {"date": "2011-07-19", "close": 1.325682, "volume": 229651.0}, {"date": "2011-07-20", "close": 1.339785, "volume": 286094.0}, {"date": "2011-07-21", "close": 1.335084, "volume": 153071.0}, {"date": "2011-07-22", "close": 1.325682, "volume": 206789.0}, {"date": "2011-07-25", "close": 1.306878, "volume": 470133.0}, {"date": "2011-07-26", "close": 1.302177, "volume": 213109.0}, {"date": "2011-07-27", "close": 1.297476, "volume": 95671.0}, {"date": "2011-07-28", "close": 1.297476, "volume": 137243.0}, {"date": "2011-07-29", "close": 1.302177, "volume": 307635.0}, {"date": "2011-08-01", "close": 1.306878, "volume": 406013.0}, {"date": "2011-08-02", "close": 1.31628, "volume": 252743.0}, {"date": "2011-08-03", "close": 1.302177, "volume": 293270.0}, {"date": "2011-08-04", "close": 1.278672, "volume": 433735.0}, {"date": "2011-08-05", "close": 1.311579, "volume": 736326.0}, {"date": "2011-08-08", "close": 1.250466, "volume": 403965.0}, {"date": "2011-08-09", "close": 1.22226, "volume": 608071.0}, {"date": "2011-08-10", "close": 1.198755, "volume": 202217.0}, {"date": "2011-08-11", "close": 1.189353, "volume": 552091.0}, {"date": "2011-08-12", "close": 1.231662, "volume": 366902.0}, {"date": "2011-08-15", "close": 1.259868, "volume": 132628.0}, {"date": "2011-08-16", "close": 1.241064, "volume": 166439.0}, {"date": "2011-08-17", "close": 1.259868, "volume": 213264.0}, {"date": "2011-08-18", "close": 1.278672, "volume": 188128.0}, {"date": "2011-08-19", "close": 1.255167, "volume": 208900.0}, {"date": "2011-08-22", "close": 1.231662, "volume": 199598.0}, {"date": "2011-08-23", "close": 1.217559, "volume": 88857.0}, {"date": "2011-08-24", "close": 1.231662, "volume": 122942.0}, {"date": "2011-08-25", "close": 1.231662, "volume": 147875.0}, {"date": "2011-08-26", "close": 1.22226, "volume": 180702.0}, {"date": "2011-08-29", "close": 1.250466, "volume": 223467.0}, {"date": "2011-08-30", "close": 1.259868, "volume": 251452.0}, {"date": "2011-08-31", "close": 1.264569, "volume": 360891.0}, {"date": "2011-09-01", "close": 1.26927, "volume": 205444.0}, {"date": "2011-09-02", "close": 1.259868, "volume": 58885.0}, {"date": "2011-09-05", "close": 1.245765, "volume": 41824.0}, {"date": "2011-09-06", "close": 1.22226, "volume": 91096.0}, {"date": "2011-09-07", "close": 1.255167, "volume": 128627.0}, {"date": "2011-09-08", "close": 1.26927, "volume": 278154.0}, {"date": "2011-09-09", "close": 1.273971, "volume": 79926.0}, {"date": "2011-09-12", "close": 1.250466, "volume": 128646.0}, {"date": "2011-09-13", "close": 1.264569, "volume": 115494.0}, {"date": "2011-09-14", "close": 1.264569, "volume": 287330.0}, {"date": "2011-09-15", "close": 1.264569, "volume": 404191.0}, {"date": "2011-09-16", "close": 1.349187, "volume": 424593.0}, {"date": "2011-09-19", "close": 1.325682, "volume": 123129.0}, {"date": "2011-09-20", "close": 1.31628, "volume": 54814.0}, {"date": "2011-09-21", "close": 1.31628, "volume": 147398.0}, {"date": "2011-09-22", "close": 1.297476, "volume": 80470.0}, {"date": "2011-09-23", "close": 1.297476, "volume": 297720.0}, {"date": "2011-09-26", "close": 1.278672, "volume": 151596.0}, {"date": "2011-09-27", "close": 1.26927, "volume": 282321.0}, {"date": "2011-09-28", "close": 1.278672, "volume": 100066.0}, {"date": "2011-09-29", "close": 1.250466, "volume": 343237.0}, {"date": "2011-09-30", "close": 1.278672, "volume": 163339.0}, {"date": "2011-10-03", "close": 1.236363, "volume": 109030.0}, {"date": "2011-10-04", "close": 1.241064, "volume": 89216.0}, {"date": "2011-10-05", "close": 1.22226, "volume": 237033.0}, {"date": "2011-10-06", "close": 1.241064, "volume": 222694.0}, {"date": "2011-10-07", "close": 1.259868, "volume": 229382.0}, {"date": "2011-10-10", "close": 1.231662, "volume": 359537.0}, {"date": "2011-10-11", "close": 1.226961, "volume": 243560.0}, {"date": "2011-10-12", "close": 1.264569, "volume": 329137.0}, {"date": "2011-10-13", "close": 1.250466, "volume": 65570.0}, {"date": "2011-10-14", "close": 1.241064, "volume": 193147.0}, {"date": "2011-10-17", "close": 1.245765, "volume": 179939.0}, {"date": "2011-10-18", "close": 1.22226, "volume": 261526.0}, {"date": "2011-10-19", "close": 1.217559, "volume": 214843.0}, {"date": "2011-10-20", "close": 1.245765, "volume": 185598.0}, {"date": "2011-10-21", "close": 1.311579, "volume": 203833.0}, {"date": "2011-10-24", "close": 1.349187, "volume": 356703.0}, {"date": "2011-10-25", "close": 1.320981, "volume": 134045.0}, {"date": "2011-10-26", "close": 1.31628, "volume": 117736.0}, {"date": "2011-10-27", "close": 1.311579, "volume": 79316.0}, {"date": "2011-10-28", "close": 1.311579, "volume": 159550.0}, {"date": "2011-10-31", "close": 1.31628, "volume": 162982.0}, {"date": "2011-11-01", "close": 1.302177, "volume": 121225.0}, {"date": "2011-11-02", "close": 1.297476, "volume": 350347.0}, {"date": "2011-11-03", "close": 1.278672, "volume": 27753.0}, {"date": "2011-11-04", "close": 1.283373, "volume": 136586.0}, {"date": "2011-11-07", "close": 1.259868, "volume": 54461.0}, {"date": "2011-11-08", "close": 1.278672, "volume": 79347.0}, {"date": "2011-11-09", "close": 1.297476, "volume": 40531.0}, {"date": "2011-11-10", "close": 1.292775, "volume": 168987.0}, {"date": "2011-11-11", "close": 1.31628, "volume": 104178.0}, {"date": "2011-11-14", "close": 1.353888, "volume": 157541.0}, {"date": "2011-11-15", "close": 1.335084, "volume": 139208.0}, {"date": "2011-11-16", "close": 1.31628, "volume": 264265.0}, {"date": "2011-11-17", "close": 1.283373, "volume": 80841.0}, {"date": "2011-11-18", "close": 1.311579, "volume": 47185.0}, {"date": "2011-11-21", "close": 1.302177, "volume": 105606.0}, {"date": "2011-11-22", "close": 1.278672, "volume": 76342.0}, {"date": "2011-11-23", "close": 1.297476, "volume": 46055.0}, {"date": "2011-11-24", "close": 1.264569, "volume": 136221.0}, {"date": "2011-11-25", "close": 1.288074, "volume": 85936.0}, {"date": "2011-11-28", "close": 1.292775, "volume": 327778.0}, {"date": "2011-11-29", "close": 1.330383, "volume": 1082332.0}, {"date": "2011-11-30", "close": 1.306878, "volume": 252049.0}, {"date": "2011-12-01", "close": 1.306878, "volume": 101874.0}, {"date": "2011-12-02", "close": 1.320981, "volume": 191291.0}, {"date": "2011-12-05", "close": 1.31628, "volume": 595960.0}, {"date": "2011-12-06", "close": 1.31628, "volume": 209986.0}, {"date": "2011-12-07", "close": 1.311579, "volume": 60640.0}, {"date": "2011-12-08", "close": 1.306878, "volume": 51029.0}, {"date": "2011-12-09", "close": 1.288074, "volume": 146962.0}, {"date": "2011-12-12", "close": 1.288074, "volume": 53474.0}, {"date": "2011-12-13", "close": 1.306878, "volume": 112084.0}, {"date": "2011-12-14", "close": 1.302177, "volume": 10764.0}, {"date": "2011-12-15", "close": 1.288074, "volume": 164366.0}, {"date": "2011-12-16", "close": 1.353888, "volume": 705160.0}, {"date": "2011-12-19", "close": 1.22226, "volume": 468279.0}, {"date": "2011-12-20", "close": 1.217559, "volume": 236662.0}, {"date": "2011-12-21", "close": 1.22226, "volume": 218650.0}, {"date": "2011-12-22", "close": 1.231662, "volume": 114059.0}, {"date": "2011-12-23", "close": 1.22226, "volume": 87501.0}, {"date": "2011-12-28", "close": 1.189353, "volume": 135023.0}, {"date": "2011-12-29", "close": 1.208157, "volume": 26467.0}, {"date": "2011-12-30", "close": 1.250466, "volume": 60703.0}, {"date": "2012-01-03", "close": 1.250466, "volume": 155755.0}, {"date": "2012-01-04", "close": 1.255167, "volume": 96799.0}, {"date": "2012-01-05", "close": 1.273971, "volume": 32075.0}, {"date": "2012-01-06", "close": 1.255167, "volume": 11643.0}, {"date": "2012-01-09", "close": 1.26927, "volume": 56897.0}, {"date": "2012-01-10", "close": 1.231662, "volume": 118217.0}, {"date": "2012-01-11", "close": 1.241064, "volume": 104846.0}, {"date": "2012-01-12", "close": 1.26927, "volume": 1475096.0}, {"date": "2012-01-13", "close": 1.226961, "volume": 366118.0}, {"date": "2012-01-16", "close": 1.194054, "volume": 339446.0}, {"date": "2012-01-17", "close": 1.22226, "volume": 524248.0}, {"date": "2012-01-18", "close": 1.250466, "volume": 77022.0}, {"date": "2012-01-19", "close": 1.245765, "volume": 138006.0}, {"date": "2012-01-20", "close": 1.245765, "volume": 376872.0}, {"date": "2012-01-23", "close": 1.288074, "volume": 260894.0}, {"date": "2012-01-24", "close": 1.288074, "volume": 156231.0}, {"date": "2012-01-25", "close": 1.311579, "volume": 122857.0}, {"date": "2012-01-27", "close": 1.297476, "volume": 92947.0}, {"date": "2012-01-30", "close": 1.302177, "volume": 171490.0}, {"date": "2012-01-31", "close": 1.306878, "volume": 169470.0}, {"date": "2012-02-01", "close": 1.31628, "volume": 740040.0}, {"date": "2012-02-02", "close": 1.31628, "volume": 92522.0}, {"date": "2012-02-03", "close": 1.306878, "volume": 78802.0}, {"date": "2012-02-06", "close": 1.297476, "volume": 118727.0}, {"date": "2012-02-07", "close": 1.31628, "volume": 154031.0}, {"date": "2012-02-08", "close": 1.297476, "volume": 668314.0}, {"date": "2012-02-09", "close": 1.283373, "volume": 27863.0}, {"date": "2012-02-10", "close": 1.283373, "volume": 1125371.0}, {"date": "2012-02-13", "close": 1.292775, "volume": 13187.0}, {"date": "2012-02-14", "close": 1.288074, "volume": 714560.0}, {"date": "2012-02-15", "close": 1.278672, "volume": 73826.0}, {"date": "2012-02-16", "close": 1.278672, "volume": 117183.0}, {"date": "2012-02-17", "close": 1.302177, "volume": 277357.0}, {"date": "2012-02-20", "close": 1.306878, "volume": 138784.0}, {"date": "2012-02-21", "close": 1.306878, "volume": 245642.0}, {"date": "2012-02-22", "close": 1.297476, "volume": 155905.0}, {"date": "2012-02-23", "close": 1.273971, "volume": 189556.0}, {"date": "2012-02-24", "close": 1.288074, "volume": 117867.0}, {"date": "2012-02-27", "close": 1.302177, "volume": 49663.0}, {"date": "2012-02-28", "close": 1.273971, "volume": 100028.0}, {"date": "2012-02-29", "close": 1.273971, "volume": 67462.0}, {"date": "2012-03-01", "close": 1.264569, "volume": 88065.0}, {"date": "2012-03-02", "close": 1.273971, "volume": 49487.0}, {"date": "2012-03-05", "close": 1.283373, "volume": 74349.0}, {"date": "2012-03-06", "close": 1.26927, "volume": 151985.0}, {"date": "2012-03-07", "close": 1.231662, "volume": 91575.0}, {"date": "2012-03-08", "close": 1.236363, "volume": 55197.0}, {"date": "2012-03-09", "close": 1.231662, "volume": 73444.0}, {"date": "2012-03-12", "close": 1.236363, "volume": 155630.0}, {"date": "2012-03-13", "close": 1.259868, "volume": 377956.0}, {"date": "2012-03-14", "close": 1.236363, "volume": 102957.0}, {"date": "2012-03-15", "close": 1.231662, "volume": 503961.0}, {"date": "2012-03-16", "close": 1.241064, "volume": 618339.0}, {"date": "2012-03-19", "close": 1.26927, "volume": 369628.0}, {"date": "2012-03-20", "close": 1.278672, "volume": 2058041.0}, {"date": "2012-03-21", "close": 1.26927, "volume": 543767.0}, {"date": "2012-03-22", "close": 1.241064, "volume": 733263.0}, {"date": "2012-03-23", "close": 1.236363, "volume": 618690.0}, {"date": "2012-03-26", "close": 1.241064, "volume": 272974.0}, {"date": "2012-03-27", "close": 1.250466, "volume": 378557.0}, {"date": "2012-03-28", "close": 1.231662, "volume": 218858.0}, {"date": "2012-03-29", "close": 1.231662, "volume": 163083.0}, {"date": "2012-03-30", "close": 1.226961, "volume": 3638368.0}, {"date": "2012-04-02", "close": 1.245765, "volume": 169149.0}, {"date": "2012-04-03", "close": 1.26927, "volume": 315771.0}, {"date": "2012-04-04", "close": 1.259868, "volume": 414403.0}, {"date": "2012-04-05", "close": 1.259868, "volume": 316180.0}, {"date": "2012-04-10", "close": 1.231662, "volume": 177551.0}, {"date": "2012-04-11", "close": 1.236363, "volume": 286222.0}, {"date": "2012-04-12", "close": 1.212858, "volume": 189537.0}, {"date": "2012-04-13", "close": 1.22226, "volume": 88485.0}, {"date": "2012-04-16", "close": 1.212858, "volume": 134007.0}, {"date": "2012-04-17", "close": 1.22226, "volume": 74959.0}, {"date": "2012-04-18", "close": 1.22226, "volume": 152624.0}, {"date": "2012-04-19", "close": 1.212858, "volume": 325670.0}, {"date": "2012-04-20", "close": 1.208157, "volume": 100440.0}, {"date": "2012-04-23", "close": 1.212858, "volume": 48951.0}, {"date": "2012-04-24", "close": 1.212858, "volume": 78456.0}, {"date": "2012-04-26", "close": 1.194054, "volume": 653850.0}, {"date": "2012-04-27", "close": 1.208157, "volume": 151802.0}, {"date": "2012-04-30", "close": 1.208157, "volume": 89102.0}, {"date": "2012-05-01", "close": 1.217559, "volume": 181049.0}, {"date": "2012-05-02", "close": 1.226961, "volume": 240604.0}, {"date": "2012-05-03", "close": 1.226961, "volume": 279914.0}, {"date": "2012-05-04", "close": 1.179951, "volume": 302787.0}, {"date": "2012-05-07", "close": 1.067127, "volume": 1196691.0}, {"date": "2012-05-08", "close": 1.118838, "volume": 778087.0}, {"date": "2012-05-09", "close": 1.109436, "volume": 435953.0}, {"date": "2012-05-10", "close": 1.12824, "volume": 494376.0}, {"date": "2012-05-11", "close": 1.137642, "volume": 50277.0}, {"date": "2012-05-14", "close": 1.132941, "volume": 128962.0}, {"date": "2012-05-15", "close": 1.156446, "volume": 229904.0}, {"date": "2012-05-16", "close": 1.100034, "volume": 316015.0}, {"date": "2012-05-17", "close": 1.104735, "volume": 83941.0}, {"date": "2012-05-18", "close": 1.165848, "volume": 256885.0}, {"date": "2012-05-21", "close": 1.161147, "volume": 173883.0}, {"date": "2012-05-22", "close": 1.170549, "volume": 18096.0}, {"date": "2012-05-23", "close": 1.147044, "volume": 153479.0}, {"date": "2012-05-24", "close": 1.142343, "volume": 151193.0}, {"date": "2012-05-25", "close": 1.104735, "volume": 74143.0}, {"date": "2012-05-28", "close": 1.137642, "volume": 40010.0}, {"date": "2012-05-29", "close": 1.123539, "volume": 132151.0}, {"date": "2012-05-30", "close": 1.100034, "volume": 117520.0}, {"date": "2012-05-31", "close": 1.08123, "volume": 604378.0}, {"date": "2012-06-01", "close": 1.08123, "volume": 388194.0}, {"date": "2012-06-04", "close": 1.08123, "volume": 290770.0}, {"date": "2012-06-05", "close": 1.062426, "volume": 215990.0}, {"date": "2012-06-06", "close": 1.071828, "volume": 297688.0}, {"date": "2012-06-07", "close": 1.057725, "volume": 311197.0}, {"date": "2012-06-08", "close": 1.038921, "volume": 343624.0}, {"date": "2012-06-12", "close": 1.03422, "volume": 500870.0}, {"date": "2012-06-13", "close": 1.020117, "volume": 614911.0}, {"date": "2012-06-14", "close": 1.006014, "volume": 523942.0}, {"date": "2012-06-15", "close": 0.98721, "volume": 536999.0}, {"date": "2012-06-18", "close": 1.006014, "volume": 430870.0}, {"date": "2012-06-19", "close": 1.010715, "volume": 280048.0}, {"date": "2012-06-20", "close": 1.015416, "volume": 166799.0}, {"date": "2012-06-21", "close": 1.024818, "volume": 233356.0}, {"date": "2012-06-22", "close": 1.010715, "volume": 366639.0}, {"date": "2012-06-25", "close": 1.006014, "volume": 253640.0}, {"date": "2012-06-26", "close": 1.029519, "volume": 162361.0}, {"date": "2012-06-27", "close": 1.015416, "volume": 78519.0}, {"date": "2012-06-28", "close": 1.015416, "volume": 21719.0}, {"date": "2012-06-29", "close": 1.053024, "volume": 266562.0}, {"date": "2012-07-02", "close": 1.095333, "volume": 156410.0}, {"date": "2012-07-03", "close": 1.100034, "volume": 57163.0}, {"date": "2012-07-04", "close": 1.100034, "volume": 94118.0}, {"date": "2012-07-05", "close": 1.067127, "volume": 140865.0}, {"date": "2012-07-06", "close": 1.053024, "volume": 182134.0}, {"date": "2012-07-09", "close": 1.048323, "volume": 121567.0}, {"date": "2012-07-10", "close": 1.03422, "volume": 58978.0}, {"date": "2012-07-11", "close": 1.015416, "volume": 97630.0}, {"date": "2012-07-12", "close": 1.020117, "volume": 98925.0}, {"date": "2012-07-13", "close": 1.048323, "volume": 93252.0}, {"date": "2012-07-16", "close": 1.062426, "volume": 162466.0}, {"date": "2012-07-17", "close": 1.062426, "volume": 94478.0}, {"date": "2012-07-18", "close": 1.062426, "volume": 82275.0}, {"date": "2012-07-19", "close": 1.024818, "volume": 233195.0}, {"date": "2012-07-20", "close": 1.020117, "volume": 554304.0}, {"date": "2012-07-23", "close": 1.020117, "volume": 117628.0}, {"date": "2012-07-24", "close": 1.043622, "volume": 135713.0}, {"date": "2012-07-25", "close": 1.024818, "volume": 135243.0}, {"date": "2012-07-26", "close": 1.015416, "volume": 124311.0}, {"date": "2012-07-27", "close": 1.024818, "volume": 105941.0}, {"date": "2012-07-30", "close": 1.001313, "volume": 127696.0}, {"date": "2012-07-31", "close": 1.038921, "volume": 125790.0}, {"date": "2012-08-01", "close": 1.024818, "volume": 128215.0}, {"date": "2012-08-02", "close": 1.015416, "volume": 128504.0}, {"date": "2012-08-03", "close": 1.006014, "volume": 122980.0}, {"date": "2012-08-06", "close": 1.043622, "volume": 89750.0}, {"date": "2012-08-07", "close": 1.053024, "volume": 54363.0}, {"date": "2012-08-08", "close": 1.071828, "volume": 132587.0}, {"date": "2012-08-09", "close": 1.053024, "volume": 341183.0}, {"date": "2012-08-10", "close": 1.043622, "volume": 334088.0}, {"date": "2012-08-13", "close": 1.043622, "volume": 231749.0}, {"date": "2012-08-14", "close": 1.048323, "volume": 252611.0}, {"date": "2012-08-15", "close": 1.053024, "volume": 352009.0}, {"date": "2012-08-16", "close": 1.067127, "volume": 178039.0}, {"date": "2012-08-17", "close": 1.12824, "volume": 657874.0}, {"date": "2012-08-20", "close": 1.156446, "volume": 255063.0}, {"date": "2012-08-21", "close": 1.245765, "volume": 491968.0}, {"date": "2012-08-22", "close": 1.212858, "volume": 273919.0}, {"date": "2012-08-23", "close": 1.194054, "volume": 762144.0}, {"date": "2012-08-24", "close": 1.203456, "volume": 927518.0}, {"date": "2012-08-27", "close": 1.245765, "volume": 535383.0}, {"date": "2012-08-28", "close": 1.292775, "volume": 434168.0}, {"date": "2012-08-29", "close": 1.259868, "volume": 355876.0}, {"date": "2012-08-30", "close": 1.236363, "volume": 227081.0}, {"date": "2012-08-31", "close": 1.212858, "volume": 326088.0}, {"date": "2012-09-03", "close": 1.194054, "volume": 178095.0}, {"date": "2012-09-04", "close": 1.259868, "volume": 438315.0}, {"date": "2012-09-05", "close": 1.283373, "volume": 725858.0}, {"date": "2012-09-06", "close": 1.273971, "volume": 126758.0}, {"date": "2012-09-07", "close": 1.26927, "volume": 106589.0}, {"date": "2012-09-10", "close": 1.245765, "volume": 474495.0}, {"date": "2012-09-11", "close": 1.231662, "volume": 103388.0}, {"date": "2012-09-12", "close": 1.208157, "volume": 260788.0}, {"date": "2012-09-13", "close": 1.208157, "volume": 77147.0}, {"date": "2012-09-14", "close": 1.194054, "volume": 333878.0}, {"date": "2012-09-17", "close": 1.203456, "volume": 153246.0}, {"date": "2012-09-18", "close": 1.226961, "volume": 120973.0}, {"date": "2012-09-19", "close": 1.203456, "volume": 119242.0}, {"date": "2012-09-20", "close": 1.194054, "volume": 103246.0}, {"date": "2012-09-21", "close": 1.184652, "volume": 590033.0}, {"date": "2012-09-24", "close": 1.184652, "volume": 154104.0}, {"date": "2012-09-25", "close": 1.184652, "volume": 120967.0}, {"date": "2012-09-26", "close": 1.203456, "volume": 120706.0}, {"date": "2012-09-27", "close": 1.203456, "volume": 79013.0}, {"date": "2012-09-28", "close": 1.203456, "volume": 113680.0}, {"date": "2012-10-01", "close": 1.217559, "volume": 136720.0}, {"date": "2012-10-02", "close": 1.22226, "volume": 231519.0}, {"date": "2012-10-03", "close": 1.226961, "volume": 51863.0}, {"date": "2012-10-04", "close": 1.22226, "volume": 201594.0}, {"date": "2012-10-05", "close": 1.22226, "volume": 103348.0}, {"date": "2012-10-08", "close": 1.212858, "volume": 79871.0}, {"date": "2012-10-09", "close": 1.22226, "volume": 40244.0}, {"date": "2012-10-10", "close": 1.22226, "volume": 113195.0}, {"date": "2012-10-11", "close": 1.273971, "volume": 282092.0}, {"date": "2012-10-12", "close": 1.250466, "volume": 192211.0}, {"date": "2012-10-15", "close": 1.217559, "volume": 186332.0}, {"date": "2012-10-16", "close": 1.217559, "volume": 99393.0}, {"date": "2012-10-17", "close": 1.212858, "volume": 184131.0}, {"date": "2012-10-18", "close": 1.231662, "volume": 39748.0}, {"date": "2012-10-19", "close": 1.22226, "volume": 347845.0}, {"date": "2012-10-22", "close": 1.278672, "volume": 371449.0}, {"date": "2012-10-23", "close": 1.297476, "volume": 265762.0}, {"date": "2012-10-24", "close": 1.288074, "volume": 173565.0}, {"date": "2012-10-25", "close": 1.288074, "volume": 144100.0}, {"date": "2012-10-26", "close": 1.26927, "volume": 158550.0}, {"date": "2012-10-29", "close": 1.264569, "volume": 196320.0}, {"date": "2012-10-30", "close": 1.22226, "volume": 158965.0}, {"date": "2012-10-31", "close": 1.22226, "volume": 121636.0}, {"date": "2012-11-01", "close": 1.241064, "volume": 229801.0}, {"date": "2012-11-02", "close": 1.259868, "volume": 91203.0}, {"date": "2012-11-05", "close": 1.273971, "volume": 207472.0}, {"date": "2012-11-06", "close": 1.259868, "volume": 164576.0}, {"date": "2012-11-07", "close": 1.264569, "volume": 185551.0}, {"date": "2012-11-08", "close": 1.273971, "volume": 281224.0}, {"date": "2012-11-09", "close": 1.259868, "volume": 308310.0}, {"date": "2012-11-12", "close": 1.245765, "volume": 290022.0}, {"date": "2012-11-13", "close": 1.255167, "volume": 151425.0}, {"date": "2012-11-14", "close": 1.241064, "volume": 252389.0}, {"date": "2012-11-15", "close": 1.236363, "volume": 93197.0}, {"date": "2012-11-16", "close": 1.22226, "volume": 118517.0}, {"date": "2012-11-19", "close": 1.203456, "volume": 149539.0}, {"date": "2012-11-20", "close": 1.198755, "volume": 98268.0}, {"date": "2012-11-21", "close": 1.198755, "volume": 199185.0}, {"date": "2012-11-22", "close": 1.212858, "volume": 62807.0}, {"date": "2012-11-23", "close": 1.212858, "volume": 123257.0}, {"date": "2012-11-26", "close": 1.203456, "volume": 324067.0}, {"date": "2012-11-27", "close": 1.203456, "volume": 127143.0}, {"date": "2012-11-28", "close": 1.198755, "volume": 103473.0}, {"date": "2012-11-29", "close": 1.194054, "volume": 329484.0}, {"date": "2012-11-30", "close": 1.194054, "volume": 48716.0}, {"date": "2012-12-03", "close": 1.194054, "volume": 53584.0}, {"date": "2012-12-04", "close": 1.194054, "volume": 136997.0}, {"date": "2012-12-05", "close": 1.17525, "volume": 320028.0}, {"date": "2012-12-06", "close": 1.12824, "volume": 378997.0}, {"date": "2012-12-07", "close": 1.114137, "volume": 303100.0}, {"date": "2012-12-10", "close": 1.161147, "volume": 1429581.0}, {"date": "2012-12-11", "close": 1.156446, "volume": 1130764.0}, {"date": "2012-12-12", "close": 1.118838, "volume": 378759.0}, {"date": "2012-12-13", "close": 1.109436, "volume": 199136.0}, {"date": "2012-12-14", "close": 1.071828, "volume": 980289.0}, {"date": "2012-12-17", "close": 1.095333, "volume": 225154.0}, {"date": "2012-12-18", "close": 1.095333, "volume": 259250.0}, {"date": "2012-12-19", "close": 1.100034, "volume": 239547.0}, {"date": "2012-12-20", "close": 1.08123, "volume": 324527.0}, {"date": "2012-12-21", "close": 1.08123, "volume": 433361.0}, {"date": "2012-12-24", "close": 1.090632, "volume": 123150.0}, {"date": "2012-12-27", "close": 1.100034, "volume": 409501.0}, {"date": "2012-12-28", "close": 1.08123, "volume": 543902.0}, {"date": "2012-12-31", "close": 1.100034, "volume": 73222.0}, {"date": "2013-01-02", "close": 1.090632, "volume": 1279626.0}, {"date": "2013-01-03", "close": 1.090632, "volume": 846249.0}, {"date": "2013-01-04", "close": 1.095333, "volume": 1091035.0}, {"date": "2013-01-07", "close": 1.095333, "volume": 237743.0}, {"date": "2013-01-08", "close": 1.090632, "volume": 413272.0}, {"date": "2013-01-09", "close": 1.08123, "volume": 186983.0}, {"date": "2013-01-10", "close": 1.071828, "volume": 361983.0}, {"date": "2013-01-11", "close": 1.071828, "volume": 418995.0}, {"date": "2013-01-14", "close": 1.067127, "volume": 572352.0}, {"date": "2013-01-15", "close": 1.067127, "volume": 628465.0}, {"date": "2013-01-16", "close": 1.062426, "volume": 581972.0}, {"date": "2013-01-17", "close": 1.053024, "volume": 837462.0}, {"date": "2013-01-18", "close": 1.057725, "volume": 903990.0}, {"date": "2013-01-21", "close": 1.062426, "volume": 243048.0}, {"date": "2013-01-22", "close": 1.071828, "volume": 390942.0}, {"date": "2013-01-23", "close": 1.085931, "volume": 716381.0}, {"date": "2013-01-24", "close": 1.095333, "volume": 229660.0}, {"date": "2013-01-25", "close": 1.095333, "volume": 526462.0}, {"date": "2013-01-29", "close": 1.12824, "volume": 366566.0}, {"date": "2013-01-30", "close": 1.17525, "volume": 442079.0}, {"date": "2013-01-31", "close": 1.142343, "volume": 321593.0}, {"date": "2013-02-01", "close": 1.132941, "volume": 274466.0}, {"date": "2013-02-04", "close": 1.147044, "volume": 635954.0}, {"date": "2013-02-05", "close": 1.156446, "volume": 407359.0}, {"date": "2013-02-06", "close": 1.184652, "volume": 413852.0}, {"date": "2013-02-07", "close": 1.203456, "volume": 593467.0}, {"date": "2013-02-08", "close": 1.198755, "volume": 353291.0}, {"date": "2013-02-11", "close": 1.236363, "volume": 586500.0}, {"date": "2013-02-12", "close": 1.217559, "volume": 323633.0}, {"date": "2013-02-13", "close": 1.22226, "volume": 436775.0}, {"date": "2013-02-14", "close": 1.22226, "volume": 59613.0}, {"date": "2013-02-15", "close": 1.22226, "volume": 241861.0}, {"date": "2013-02-18", "close": 1.245765, "volume": 355338.0}, {"date": "2013-02-19", "close": 1.302177, "volume": 773808.0}, {"date": "2013-02-20", "close": 1.250466, "volume": 557934.0}, {"date": "2013-02-21", "close": 1.273971, "volume": 131148.0}, {"date": "2013-02-22", "close": 1.259868, "volume": 534097.0}, {"date": "2013-02-25", "close": 1.259868, "volume": 304790.0}, {"date": "2013-02-26", "close": 1.259868, "volume": 186169.0}, {"date": "2013-02-27", "close": 1.264569, "volume": 55214.0}, {"date": "2013-02-28", "close": 1.264569, "volume": 323684.0}, {"date": "2013-03-01", "close": 1.241064, "volume": 172569.0}, {"date": "2013-03-04", "close": 1.208157, "volume": 250574.0}, {"date": "2013-03-05", "close": 1.226961, "volume": 417227.0}, {"date": "2013-03-06", "close": 1.217559, "volume": 99603.0}, {"date": "2013-03-07", "close": 1.212858, "volume": 228178.0}, {"date": "2013-03-08", "close": 1.194054, "volume": 145735.0}, {"date": "2013-03-11", "close": 1.208157, "volume": 62778.0}, {"date": "2013-03-12", "close": 1.194054, "volume": 124192.0}, {"date": "2013-03-13", "close": 1.184652, "volume": 236836.0}, {"date": "2013-03-14", "close": 1.17525, "volume": 218863.0}, {"date": "2013-03-15", "close": 1.17525, "volume": 328266.0}, {"date": "2013-03-18", "close": 1.165848, "volume": 336097.0}, {"date": "2013-03-19", "close": 1.161147, "volume": 237507.0}, {"date": "2013-03-20", "close": 1.147044, "volume": 170696.0}, {"date": "2013-03-21", "close": 1.189353, "volume": 290799.0}, {"date": "2013-03-22", "close": 1.179951, "volume": 99584.0}, {"date": "2013-03-25", "close": 1.189353, "volume": 155388.0}, {"date": "2013-03-26", "close": 1.189353, "volume": 92864.0}, {"date": "2013-03-27", "close": 1.212858, "volume": 119123.0}, {"date": "2013-03-28", "close": 1.212858, "volume": 136305.0}, {"date": "2013-04-02", "close": 1.231662, "volume": 231556.0}, {"date": "2013-04-03", "close": 1.22226, "volume": 252903.0}, {"date": "2013-04-04", "close": 1.22226, "volume": 196224.0}, {"date": "2013-04-05", "close": 1.208157, "volume": 206464.0}, {"date": "2013-04-08", "close": 1.17525, "volume": 312904.0}, {"date": "2013-04-09", "close": 1.156446, "volume": 134477.0}, {"date": "2013-04-10", "close": 1.161147, "volume": 165082.0}, {"date": "2013-04-11", "close": 1.147044, "volume": 211010.0}, {"date": "2013-04-12", "close": 1.147044, "volume": 62945.0}, {"date": "2013-04-15", "close": 1.104735, "volume": 432981.0}, {"date": "2013-04-16", "close": 1.095333, "volume": 214075.0}, {"date": "2013-04-17", "close": 1.090632, "volume": 132722.0}, {"date": "2013-04-18", "close": 1.109436, "volume": 107147.0}, {"date": "2013-04-19", "close": 1.090632, "volume": 210785.0}, {"date": "2013-04-22", "close": 1.08123, "volume": 136366.0}, {"date": "2013-04-23", "close": 1.090632, "volume": 213930.0}, {"date": "2013-04-24", "close": 1.100034, "volume": 212442.0}, {"date": "2013-04-26", "close": 1.114137, "volume": 295378.0}, {"date": "2013-04-29", "close": 1.104735, "volume": 203960.0}, {"date": "2013-04-30", "close": 1.100034, "volume": 136995.0}, {"date": "2013-05-01", "close": 1.085931, "volume": 207158.0}, {"date": "2013-05-02", "close": 1.08123, "volume": 299854.0}, {"date": "2013-05-03", "close": 1.067127, "volume": 610467.0}, {"date": "2013-05-06", "close": 1.048323, "volume": 231348.0}, {"date": "2013-05-07", "close": 1.057725, "volume": 280442.0}, {"date": "2013-05-08", "close": 1.024818, "volume": 781157.0}, {"date": "2013-05-09", "close": 1.057725, "volume": 321820.0}, {"date": "2013-05-10", "close": 1.057725, "volume": 431294.0}, {"date": "2013-05-13", "close": 1.057725, "volume": 265916.0}, {"date": "2013-05-14", "close": 1.038921, "volume": 277657.0}, {"date": "2013-05-15", "close": 1.048323, "volume": 106557.0}, {"date": "2013-05-16", "close": 0.996612, "volume": 311956.0}, {"date": "2013-05-17", "close": 1.057725, "volume": 1453906.0}, {"date": "2013-05-20", "close": 1.010715, "volume": 345464.0}, {"date": "2013-05-21", "close": 1.010715, "volume": 293351.0}, {"date": "2013-05-22", "close": 1.043622, "volume": 208848.0}, {"date": "2013-05-23", "close": 1.03422, "volume": 272058.0}, {"date": "2013-05-24", "close": 1.015416, "volume": 1525272.0}, {"date": "2013-05-27", "close": 1.010715, "volume": 270423.0}, {"date": "2013-05-28", "close": 1.048323, "volume": 745562.0}, {"date": "2013-05-29", "close": 1.048323, "volume": 406908.0}, {"date": "2013-05-30", "close": 1.053024, "volume": 623553.0}, {"date": "2013-05-31", "close": 1.053024, "volume": 294043.0}, {"date": "2013-06-03", "close": 1.043622, "volume": 147277.0}, {"date": "2013-06-04", "close": 1.053024, "volume": 142360.0}, {"date": "2013-06-05", "close": 1.038921, "volume": 140013.0}, {"date": "2013-06-06", "close": 1.029519, "volume": 314370.0}, {"date": "2013-06-07", "close": 1.03422, "volume": 154752.0}, {"date": "2013-06-11", "close": 1.043622, "volume": 430889.0}, {"date": "2013-06-12", "close": 1.03422, "volume": 196498.0}, {"date": "2013-06-13", "close": 1.020117, "volume": 501123.0}, {"date": "2013-06-14", "close": 1.03422, "volume": 368561.0}, {"date": "2013-06-17", "close": 1.03422, "volume": 411140.0}, {"date": "2013-06-18", "close": 1.03422, "volume": 634537.0}, {"date": "2013-06-19", "close": 1.024818, "volume": 591961.0}, {"date": "2013-06-20", "close": 1.03422, "volume": 513661.0}, {"date": "2013-06-21", "close": 1.03422, "volume": 524238.0}, {"date": "2013-06-24", "close": 1.03422, "volume": 1646661.0}, {"date": "2013-06-25", "close": 1.067127, "volume": 725317.0}, {"date": "2013-06-26", "close": 1.062426, "volume": 164853.0}, {"date": "2013-06-27", "close": 1.062426, "volume": 682313.0}, {"date": "2013-06-28", "close": 1.095333, "volume": 351311.0}, {"date": "2013-07-01", "close": 1.109436, "volume": 321414.0}, {"date": "2013-07-02", "close": 1.118838, "volume": 70246.0}, {"date": "2013-07-03", "close": 1.17525, "volume": 635870.0}, {"date": "2013-07-04", "close": 1.170549, "volume": 305312.0}, {"date": "2013-07-05", "close": 1.156446, "volume": 90947.0}, {"date": "2013-07-08", "close": 1.161147, "volume": 265010.0}, {"date": "2013-07-09", "close": 1.17525, "volume": 259065.0}, {"date": "2013-07-10", "close": 1.156446, "volume": 140367.0}, {"date": "2013-07-11", "close": 1.12824, "volume": 322039.0}, {"date": "2013-07-12", "close": 1.12824, "volume": 248968.0}, {"date": "2013-07-15", "close": 1.12824, "volume": 413087.0}, {"date": "2013-07-16", "close": 1.161147, "volume": 569918.0}, {"date": "2013-07-17", "close": 1.194054, "volume": 406904.0}, {"date": "2013-07-18", "close": 1.151745, "volume": 392239.0}, {"date": "2013-07-19", "close": 1.165848, "volume": 583075.0}, {"date": "2013-07-22", "close": 1.156446, "volume": 233557.0}, {"date": "2013-07-23", "close": 1.184652, "volume": 255974.0}, {"date": "2013-07-24", "close": 1.179951, "volume": 612754.0}, {"date": "2013-07-25", "close": 1.17525, "volume": 1110706.0}, {"date": "2013-07-26", "close": 1.156446, "volume": 772308.0}, {"date": "2013-07-29", "close": 1.147044, "volume": 400495.0}, {"date": "2013-07-30", "close": 1.12824, "volume": 586159.0}, {"date": "2013-07-31", "close": 1.08123, "volume": 1485782.0}, {"date": "2013-08-01", "close": 1.114137, "volume": 1387360.0}, {"date": "2013-08-02", "close": 1.090632, "volume": 726353.0}, {"date": "2013-08-05", "close": 1.090632, "volume": 803781.0}, {"date": "2013-08-06", "close": 1.085931, "volume": 337043.0}, {"date": "2013-08-07", "close": 1.03422, "volume": 957993.0}, {"date": "2013-08-08", "close": 1.043622, "volume": 387705.0}, {"date": "2013-08-09", "close": 1.024818, "volume": 550153.0}, {"date": "2013-08-12", "close": 1.03422, "volume": 272221.0}, {"date": "2013-08-13", "close": 1.048323, "volume": 164409.0}, {"date": "2013-08-14", "close": 1.048323, "volume": 281978.0}, {"date": "2013-08-15", "close": 1.043622, "volume": 57267.0}, {"date": "2013-08-16", "close": 1.048323, "volume": 755352.0}, {"date": "2013-08-19", "close": 1.03422, "volume": 559728.0}, {"date": "2013-08-20", "close": 1.048323, "volume": 123872.0}, {"date": "2013-08-21", "close": 1.038921, "volume": 477188.0}, {"date": "2013-08-22", "close": 1.053024, "volume": 272637.0}, {"date": "2013-08-23", "close": 1.048323, "volume": 641761.0}, {"date": "2013-08-26", "close": 1.062426, "volume": 165802.0}, {"date": "2013-08-27", "close": 1.057725, "volume": 298623.0}, {"date": "2013-08-28", "close": 1.053024, "volume": 544751.0}, {"date": "2013-08-29", "close": 1.043622, "volume": 172636.0}, {"date": "2013-08-30", "close": 1.043622, "volume": 1341469.0}, {"date": "2013-09-02", "close": 1.048323, "volume": 276704.0}, {"date": "2013-09-03", "close": 1.057725, "volume": 310763.0}, {"date": "2013-09-04", "close": 1.062426, "volume": 250946.0}, {"date": "2013-09-05", "close": 1.057725, "volume": 565617.0}, {"date": "2013-09-06", "close": 1.076529, "volume": 352378.0}, {"date": "2013-09-09", "close": 1.076529, "volume": 117372.0}, {"date": "2013-09-10", "close": 1.090632, "volume": 195271.0}, {"date": "2013-09-11", "close": 1.100034, "volume": 366711.0}, {"date": "2013-09-16", "close": 1.1, "volume": 15581639.0}, {"date": "2013-09-17", "close": 1.105, "volume": 581808.0}, {"date": "2013-09-18", "close": 1.1, "volume": 1580028.0}, {"date": "2013-09-19", "close": 1.1, "volume": 2215888.0}, {"date": "2013-09-20", "close": 1.11, "volume": 2018976.0}, {"date": "2013-09-23", "close": 1.085, "volume": 314148.0}, {"date": "2013-09-24", "close": 1.08, "volume": 488387.0}, {"date": "2013-09-25", "close": 1.08, "volume": 979474.0}, {"date": "2013-09-26", "close": 1.06, "volume": 897626.0}, {"date": "2013-09-27", "close": 1.05, "volume": 618935.0}, {"date": "2013-09-30", "close": 1.03, "volume": 1061359.0}, {"date": "2013-10-01", "close": 1.035, "volume": 413026.0}, {"date": "2013-10-02", "close": 1.045, "volume": 865669.0}, {"date": "2013-10-03", "close": 1.085, "volume": 1316022.0}, {"date": "2013-10-04", "close": 1.09, "volume": 589272.0}, {"date": "2013-10-07", "close": 1.095, "volume": 237255.0}, {"date": "2013-10-08", "close": 1.085, "volume": 371904.0}, {"date": "2013-10-09", "close": 1.11, "volume": 1392620.0}, {"date": "2013-10-10", "close": 1.125, "volume": 877579.0}, {"date": "2013-10-11", "close": 1.11, "volume": 2561102.0}, {"date": "2013-10-14", "close": 1.11, "volume": 350546.0}, {"date": "2013-10-15", "close": 1.125, "volume": 287189.0}, {"date": "2013-10-16", "close": 1.11, "volume": 559416.0}, {"date": "2013-10-17", "close": 1.12, "volume": 224214.0}, {"date": "2013-10-18", "close": 1.09, "volume": 1184266.0}, {"date": "2013-10-21", "close": 1.11, "volume": 505229.0}, {"date": "2013-10-22", "close": 1.11, "volume": 1026583.0}, {"date": "2013-10-23", "close": 1.115, "volume": 1371935.0}, {"date": "2013-10-24", "close": 1.11, "volume": 787117.0}, {"date": "2013-10-25", "close": 1.12, "volume": 983778.0}, {"date": "2013-10-28", "close": 1.12, "volume": 637881.0}, {"date": "2013-10-29", "close": 1.125, "volume": 815025.0}, {"date": "2013-10-30", "close": 1.13, "volume": 1282174.0}, {"date": "2013-10-31", "close": 1.125, "volume": 769291.0}, {"date": "2013-11-01", "close": 1.135, "volume": 598768.0}, {"date": "2013-11-04", "close": 1.135, "volume": 1838561.0}, {"date": "2013-11-05", "close": 1.115, "volume": 993355.0}, {"date": "2013-11-06", "close": 1.125, "volume": 420656.0}, {"date": "2013-11-07", "close": 1.125, "volume": 1403129.0}, {"date": "2013-11-08", "close": 1.13, "volume": 785123.0}, {"date": "2013-11-11", "close": 1.13, "volume": 741141.0}, {"date": "2013-11-12", "close": 1.125, "volume": 325586.0}, {"date": "2013-11-13", "close": 1.135, "volume": 376621.0}, {"date": "2013-11-14", "close": 1.17, "volume": 1629608.0}, {"date": "2013-11-15", "close": 1.2, "volume": 507854.0}, {"date": "2013-11-18", "close": 1.21, "volume": 628551.0}, {"date": "2013-11-19", "close": 1.195, "volume": 548806.0}, {"date": "2013-11-20", "close": 1.15, "volume": 350293.0}, {"date": "2013-11-21", "close": 1.16, "volume": 226502.0}, {"date": "2013-11-22", "close": 1.165, "volume": 263513.0}, {"date": "2013-11-25", "close": 1.165, "volume": 361516.0}, {"date": "2013-11-26", "close": 1.18, "volume": 525659.0}, {"date": "2013-11-27", "close": 1.195, "volume": 472230.0}, {"date": "2013-11-28", "close": 1.205, "volume": 1484723.0}, {"date": "2013-11-29", "close": 1.2, "volume": 559292.0}, {"date": "2013-12-02", "close": 1.21, "volume": 471034.0}, {"date": "2013-12-03", "close": 1.175, "volume": 446967.0}, {"date": "2013-12-04", "close": 1.165, "volume": 192767.0}, {"date": "2013-12-05", "close": 1.16, "volume": 440137.0}, {"date": "2013-12-06", "close": 1.17, "volume": 431239.0}, {"date": "2013-12-09", "close": 1.195, "volume": 245884.0}, {"date": "2013-12-10", "close": 1.195, "volume": 998583.0}, {"date": "2013-12-11", "close": 1.2, "volume": 518333.0}, {"date": "2013-12-12", "close": 1.19, "volume": 882956.0}, {"date": "2013-12-13", "close": 1.21, "volume": 364894.0}, {"date": "2013-12-16", "close": 1.2, "volume": 397057.0}, {"date": "2013-12-17", "close": 1.21, "volume": 257024.0}, {"date": "2013-12-18", "close": 1.205, "volume": 461493.0}, {"date": "2013-12-19", "close": 1.2, "volume": 179640.0}, {"date": "2013-12-20", "close": 1.215, "volume": 749077.0}, {"date": "2013-12-23", "close": 1.23, "volume": 663410.0}, {"date": "2013-12-24", "close": 1.215, "volume": 136693.0}, {"date": "2013-12-27", "close": 1.23, "volume": 199796.0}, {"date": "2013-12-30", "close": 1.235, "volume": 204703.0}, {"date": "2013-12-31", "close": 1.25, "volume": 206177.0}, {"date": "2014-01-02", "close": 1.235, "volume": 364934.0}, {"date": "2014-01-03", "close": 1.23, "volume": 245888.0}, {"date": "2014-01-06", "close": 1.215, "volume": 275090.0}, {"date": "2014-01-07", "close": 1.225, "volume": 443274.0}, {"date": "2014-01-08", "close": 1.225, "volume": 205205.0}, {"date": "2014-01-09", "close": 1.225, "volume": 201156.0}, {"date": "2014-01-10", "close": 1.25, "volume": 248258.0}, {"date": "2014-01-13", "close": 1.25, "volume": 324953.0}, {"date": "2014-01-14", "close": 1.225, "volume": 320718.0}, {"date": "2014-01-15", "close": 1.225, "volume": 213797.0}, {"date": "2014-01-16", "close": 1.23, "volume": 413616.0}, {"date": "2014-01-17", "close": 1.25, "volume": 203048.0}, {"date": "2014-01-20", "close": 1.225, "volume": 125905.0}, {"date": "2014-01-21", "close": 1.23, "volume": 128088.0}, {"date": "2014-01-22", "close": 1.24, "volume": 176673.0}, {"date": "2014-01-23", "close": 1.225, "volume": 388954.0}, {"date": "2014-01-24", "close": 1.245, "volume": 349513.0}, {"date": "2014-01-28", "close": 1.225, "volume": 443403.0}, {"date": "2014-01-29", "close": 1.225, "volume": 252567.0}, {"date": "2014-01-30", "close": 1.21, "volume": 453230.0}, {"date": "2014-01-31", "close": 1.185, "volume": 556638.0}, {"date": "2014-02-03", "close": 1.195, "volume": 496177.0}, {"date": "2014-02-04", "close": 1.18, "volume": 463071.0}, {"date": "2014-02-05", "close": 1.175, "volume": 74457.0}, {"date": "2014-02-06", "close": 1.185, "volume": 320782.0}, {"date": "2014-02-07", "close": 1.19, "volume": 376785.0}, {"date": "2014-02-10", "close": 1.17, "volume": 62145.0}, {"date": "2014-02-11", "close": 1.17, "volume": 104902.0}, {"date": "2014-02-12", "close": 1.17, "volume": 141841.0}, {"date": "2014-02-13", "close": 1.16, "volume": 360179.0}, {"date": "2014-02-14", "close": 1.155, "volume": 277481.0}, {"date": "2014-02-17", "close": 1.165, "volume": 185984.0}, {"date": "2014-02-18", "close": 1.18, "volume": 388833.0}, {"date": "2014-02-19", "close": 1.19, "volume": 321005.0}, {"date": "2014-02-20", "close": 1.185, "volume": 730890.0}, {"date": "2014-02-21", "close": 1.2, "volume": 324233.0}, {"date": "2014-02-24", "close": 1.2, "volume": 449035.0}, {"date": "2014-02-25", "close": 1.22, "volume": 411362.0}, {"date": "2014-02-26", "close": 1.265, "volume": 729745.0}, {"date": "2014-02-27", "close": 1.245, "volume": 847464.0}, {"date": "2014-02-28", "close": 1.265, "volume": 658474.0}, {"date": "2014-03-03", "close": 1.27, "volume": 632277.0}, {"date": "2014-03-04", "close": 1.28, "volume": 343040.0}, {"date": "2014-03-05", "close": 1.27, "volume": 484093.0}, {"date": "2014-03-06", "close": 1.27, "volume": 772277.0}, {"date": "2014-03-07", "close": 1.27, "volume": 366717.0}, {"date": "2014-03-10", "close": 1.295, "volume": 712433.0}, {"date": "2014-03-11", "close": 1.3, "volume": 852286.0}, {"date": "2014-03-12", "close": 1.29, "volume": 437848.0}, {"date": "2014-03-13", "close": 1.28, "volume": 688781.0}, {"date": "2014-03-14", "close": 1.27, "volume": 912839.0}, {"date": "2014-03-17", "close": 1.25, "volume": 578971.0}, {"date": "2014-03-18", "close": 1.27, "volume": 263178.0}, {"date": "2014-03-19", "close": 1.26, "volume": 318758.0}, {"date": "2014-03-20", "close": 1.23, "volume": 276669.0}, {"date": "2014-03-21", "close": 1.255, "volume": 933196.0}, {"date": "2014-03-24", "close": 1.255, "volume": 870624.0}, {"date": "2014-03-25", "close": 1.27, "volume": 335459.0}, {"date": "2014-03-26", "close": 1.245, "volume": 949111.0}, {"date": "2014-03-27", "close": 1.25, "volume": 334698.0}, {"date": "2014-03-28", "close": 1.245, "volume": 354123.0}, {"date": "2014-03-31", "close": 1.25, "volume": 411950.0}, {"date": "2014-04-01", "close": 1.255, "volume": 353302.0}, {"date": "2014-04-02", "close": 1.255, "volume": 174771.0}, {"date": "2014-04-03", "close": 1.235, "volume": 562734.0}, {"date": "2014-04-04", "close": 1.23, "volume": 856428.0}, {"date": "2014-04-07", "close": 1.235, "volume": 256858.0}, {"date": "2014-04-08", "close": 1.29, "volume": 1398066.0}, {"date": "2014-04-09", "close": 1.3, "volume": 761481.0}, {"date": "2014-04-10", "close": 1.3, "volume": 989665.0}, {"date": "2014-04-11", "close": 1.3, "volume": 154639.0}, {"date": "2014-04-14", "close": 1.295, "volume": 359110.0}, {"date": "2014-04-15", "close": 1.29, "volume": 255523.0}, {"date": "2014-04-16", "close": 1.28, "volume": 194980.0}, {"date": "2014-04-17", "close": 1.28, "volume": 326268.0}, {"date": "2014-04-22", "close": 1.29, "volume": 520830.0}, {"date": "2014-04-23", "close": 1.3, "volume": 1270310.0}, {"date": "2014-04-24", "close": 1.3, "volume": 331521.0}, {"date": "2014-04-28", "close": 1.3, "volume": 518978.0}, {"date": "2014-04-29", "close": 1.29, "volume": 226849.0}, {"date": "2014-04-30", "close": 1.28, "volume": 619987.0}, {"date": "2014-05-01", "close": 1.26, "volume": 750025.0}, {"date": "2014-05-02", "close": 1.28, "volume": 582415.0}, {"date": "2014-05-05", "close": 1.285, "volume": 984155.0}, {"date": "2014-05-06", "close": 1.28, "volume": 352637.0}, {"date": "2014-05-07", "close": 1.26, "volume": 341367.0}, {"date": "2014-05-08", "close": 1.265, "volume": 245498.0}, {"date": "2014-05-09", "close": 1.27, "volume": 188270.0}, {"date": "2014-05-12", "close": 1.27, "volume": 400523.0}, {"date": "2014-05-13", "close": 1.29, "volume": 323115.0}, {"date": "2014-05-14", "close": 1.28, "volume": 316610.0}, {"date": "2014-05-15", "close": 1.285, "volume": 331355.0}, {"date": "2014-05-16", "close": 1.27, "volume": 373086.0}, {"date": "2014-05-19", "close": 1.28, "volume": 103114.0}, {"date": "2014-05-20", "close": 1.28, "volume": 447958.0}, {"date": "2014-05-21", "close": 1.28, "volume": 517021.0}, {"date": "2014-05-22", "close": 1.27, "volume": 707292.0}, {"date": "2014-05-23", "close": 1.25, "volume": 620781.0}, {"date": "2014-05-26", "close": 1.245, "volume": 493581.0}, {"date": "2014-05-27", "close": 1.255, "volume": 277130.0}, {"date": "2014-05-28", "close": 1.245, "volume": 250158.0}, {"date": "2014-05-29", "close": 1.25, "volume": 232563.0}, {"date": "2014-05-30", "close": 1.245, "volume": 839564.0}, {"date": "2014-06-02", "close": 1.25, "volume": 362213.0}, {"date": "2014-06-03", "close": 1.255, "volume": 246411.0}, {"date": "2014-06-04", "close": 1.235, "volume": 162413.0}, {"date": "2014-06-05", "close": 1.24, "volume": 411397.0}, {"date": "2014-06-06", "close": 1.22, "volume": 413026.0}, {"date": "2014-06-10", "close": 1.22, "volume": 363474.0}, {"date": "2014-06-11", "close": 1.235, "volume": 223145.0}, {"date": "2014-06-12", "close": 1.21, "volume": 154272.0}, {"date": "2014-06-13", "close": 1.21, "volume": 406938.0}, {"date": "2014-06-16", "close": 1.205, "volume": 115581.0}, {"date": "2014-06-17", "close": 1.18, "volume": 553992.0}, {"date": "2014-06-18", "close": 1.2, "volume": 205249.0}, {"date": "2014-06-19", "close": 1.19, "volume": 180380.0}, {"date": "2014-06-20", "close": 1.19, "volume": 382069.0}, {"date": "2014-06-23", "close": 1.2, "volume": 396392.0}, {"date": "2014-06-24", "close": 1.21, "volume": 208939.0}, {"date": "2014-06-25", "close": 1.22, "volume": 201914.0}, {"date": "2014-06-26", "close": 1.24, "volume": 203825.0}, {"date": "2014-06-27", "close": 1.235, "volume": 175328.0}, {"date": "2014-06-30", "close": 1.23, "volume": 88241.0}, {"date": "2014-07-01", "close": 1.245, "volume": 201735.0}, {"date": "2014-07-02", "close": 1.235, "volume": 234664.0}, {"date": "2014-07-03", "close": 1.265, "volume": 244196.0}, {"date": "2014-07-04", "close": 1.265, "volume": 406804.0}, {"date": "2014-07-07", "close": 1.245, "volume": 196977.0}, {"date": "2014-07-08", "close": 1.235, "volume": 256976.0}, {"date": "2014-07-09", "close": 1.235, "volume": 208069.0}, {"date": "2014-07-10", "close": 1.23, "volume": 186774.0}, {"date": "2014-07-11", "close": 1.225, "volume": 445009.0}, {"date": "2014-07-14", "close": 1.225, "volume": 341047.0}, {"date": "2014-07-15", "close": 1.225, "volume": 270672.0}, {"date": "2014-07-16", "close": 1.26, "volume": 196696.0}, {"date": "2014-07-17", "close": 1.27, "volume": 152961.0}, {"date": "2014-07-18", "close": 1.28, "volume": 214302.0}, {"date": "2014-07-21", "close": 1.24, "volume": 374557.0}, {"date": "2014-07-22", "close": 1.24, "volume": 280694.0}, {"date": "2014-07-23", "close": 1.23, "volume": 440172.0}, {"date": "2014-07-24", "close": 1.245, "volume": 189682.0}, {"date": "2014-07-25", "close": 1.25, "volume": 748973.0}, {"date": "2014-07-28", "close": 1.24, "volume": 117941.0}, {"date": "2014-07-29", "close": 1.245, "volume": 174280.0}, {"date": "2014-07-30", "close": 1.26, "volume": 217110.0}, {"date": "2014-07-31", "close": 1.24, "volume": 375650.0}, {"date": "2014-08-01", "close": 1.23, "volume": 138559.0}, {"date": "2014-08-04", "close": 1.24, "volume": 294585.0}, {"date": "2014-08-05", "close": 1.24, "volume": 272123.0}, {"date": "2014-08-06", "close": 1.235, "volume": 148035.0}, {"date": "2014-08-07", "close": 1.25, "volume": 119614.0}, {"date": "2014-08-08", "close": 1.245, "volume": 539796.0}, {"date": "2014-08-11", "close": 1.25, "volume": 254172.0}, {"date": "2014-08-12", "close": 1.25, "volume": 338739.0}, {"date": "2014-08-13", "close": 1.245, "volume": 327463.0}, {"date": "2014-08-14", "close": 1.29, "volume": 1460470.0}, {"date": "2014-08-15", "close": 1.26, "volume": 835121.0}, {"date": "2014-08-18", "close": 1.26, "volume": 716005.0}, {"date": "2014-08-19", "close": 1.26, "volume": 489670.0}, {"date": "2014-08-20", "close": 1.255, "volume": 232759.0}, {"date": "2014-08-21", "close": 1.27, "volume": 449880.0}, {"date": "2014-08-22", "close": 1.26, "volume": 484067.0}, {"date": "2014-08-25", "close": 1.255, "volume": 294298.0}, {"date": "2014-08-26", "close": 1.24, "volume": 514164.0}, {"date": "2014-08-27", "close": 1.235, "volume": 233058.0}, {"date": "2014-08-28", "close": 1.25, "volume": 205383.0}, {"date": "2014-08-29", "close": 1.245, "volume": 880343.0}, {"date": "2014-09-01", "close": 1.235, "volume": 224783.0}, {"date": "2014-09-02", "close": 1.25, "volume": 269286.0}, {"date": "2014-09-03", "close": 1.25, "volume": 487990.0}, {"date": "2014-09-04", "close": 1.23, "volume": 339741.0}, {"date": "2014-09-05", "close": 1.235, "volume": 123601.0}, {"date": "2014-09-08", "close": 1.235, "volume": 204947.0}, {"date": "2014-09-09", "close": 1.235, "volume": 177063.0}, {"date": "2014-09-10", "close": 1.25, "volume": 759026.0}, {"date": "2014-09-11", "close": 1.24, "volume": 96519.0}, {"date": "2014-09-12", "close": 1.23, "volume": 202959.0}, {"date": "2014-09-15", "close": 1.25, "volume": 824868.0}, {"date": "2014-09-16", "close": 1.25, "volume": 804910.0}, {"date": "2014-09-17", "close": 1.23, "volume": 454954.0}, {"date": "2014-09-18", "close": 1.24, "volume": 430358.0}, {"date": "2014-09-19", "close": 1.27, "volume": 1137387.0}, {"date": "2014-09-22", "close": 1.33, "volume": 1404470.0}, {"date": "2014-09-23", "close": 1.33, "volume": 451017.0}, {"date": "2014-09-24", "close": 1.32, "volume": 576020.0}, {"date": "2014-09-25", "close": 1.33, "volume": 711213.0}, {"date": "2014-09-26", "close": 1.33, "volume": 855164.0}, {"date": "2014-09-29", "close": 1.32, "volume": 756806.0}, {"date": "2014-09-30", "close": 1.32, "volume": 550301.0}, {"date": "2014-10-01", "close": 1.32, "volume": 1009064.0}, {"date": "2014-10-02", "close": 1.33, "volume": 532298.0}, {"date": "2014-10-03", "close": 1.33, "volume": 452979.0}, {"date": "2014-10-06", "close": 1.35, "volume": 190607.0}, {"date": "2014-10-07", "close": 1.335, "volume": 551570.0}, {"date": "2014-10-08", "close": 1.36, "volume": 427733.0}, {"date": "2014-10-09", "close": 1.35, "volume": 450672.0}, {"date": "2014-10-10", "close": 1.345, "volume": 629276.0}, {"date": "2014-10-13", "close": 1.345, "volume": 406634.0}, {"date": "2014-10-14", "close": 1.345, "volume": 535673.0}, {"date": "2014-10-15", "close": 1.34, "volume": 704167.0}, {"date": "2014-10-16", "close": 1.36, "volume": 1010969.0}, {"date": "2014-10-17", "close": 1.425, "volume": 1291362.0}, {"date": "2014-10-20", "close": 1.47, "volume": 1839046.0}, {"date": "2014-10-21", "close": 1.455, "volume": 1797124.0}, {"date": "2014-10-22", "close": 1.435, "volume": 1845030.0}, {"date": "2014-10-23", "close": 1.44, "volume": 649894.0}, {"date": "2014-10-24", "close": 1.435, "volume": 432872.0}, {"date": "2014-10-27", "close": 1.45, "volume": 564669.0}, {"date": "2014-10-28", "close": 1.44, "volume": 503937.0}, {"date": "2014-10-29", "close": 1.45, "volume": 571616.0}, {"date": "2014-10-30", "close": 1.39, "volume": 926092.0}, {"date": "2014-10-31", "close": 1.4, "volume": 724054.0}, {"date": "2014-11-03", "close": 1.415, "volume": 592059.0}, {"date": "2014-11-04", "close": 1.42, "volume": 110949.0}, {"date": "2014-11-05", "close": 1.42, "volume": 365692.0}, {"date": "2014-11-06", "close": 1.43, "volume": 263319.0}, {"date": "2014-11-07", "close": 1.55, "volume": 1689958.0}, {"date": "2014-11-10", "close": 1.535, "volume": 1913989.0}, {"date": "2014-11-11", "close": 1.52, "volume": 650799.0}, {"date": "2014-11-12", "close": 1.53, "volume": 650937.0}, {"date": "2014-11-13", "close": 1.505, "volume": 525581.0}, {"date": "2014-11-14", "close": 1.5, "volume": 447437.0}, {"date": "2014-11-17", "close": 1.555, "volume": 800733.0}, {"date": "2014-11-18", "close": 1.505, "volume": 1004016.0}, {"date": "2014-11-19", "close": 1.485, "volume": 1440125.0}, {"date": "2014-11-20", "close": 1.495, "volume": 584394.0}, {"date": "2014-11-21", "close": 1.55, "volume": 753405.0}, {"date": "2014-11-24", "close": 1.55, "volume": 1087554.0}, {"date": "2014-11-25", "close": 1.545, "volume": 2448005.0}, {"date": "2014-11-26", "close": 1.535, "volume": 362379.0}, {"date": "2014-11-27", "close": 1.535, "volume": 226206.0}, {"date": "2014-11-28", "close": 1.52, "volume": 306715.0}, {"date": "2014-12-01", "close": 1.49, "volume": 587935.0}, {"date": "2014-12-02", "close": 1.47, "volume": 516502.0}, {"date": "2014-12-03", "close": 1.46, "volume": 663239.0}, {"date": "2014-12-04", "close": 1.455, "volume": 365228.0}, {"date": "2014-12-05", "close": 1.435, "volume": 923716.0}, {"date": "2014-12-08", "close": 1.42, "volume": 709039.0}, {"date": "2014-12-09", "close": 1.41, "volume": 1500585.0}, {"date": "2014-12-10", "close": 1.435, "volume": 372033.0}, {"date": "2014-12-11", "close": 1.43, "volume": 445249.0}, {"date": "2014-12-12", "close": 1.41, "volume": 486331.0}, {"date": "2014-12-15", "close": 1.425, "volume": 558260.0}, {"date": "2014-12-16", "close": 1.4, "volume": 1384280.0}, {"date": "2014-12-17", "close": 1.4, "volume": 554541.0}, {"date": "2014-12-18", "close": 1.4, "volume": 738691.0}, {"date": "2014-12-19", "close": 1.41, "volume": 1005367.0}, {"date": "2014-12-22", "close": 1.425, "volume": 283582.0}, {"date": "2014-12-23", "close": 1.405, "volume": 282674.0}, {"date": "2014-12-24", "close": 1.44, "volume": 252408.0}, {"date": "2014-12-29", "close": 1.46, "volume": 206644.0}, {"date": "2014-12-30", "close": 1.465, "volume": 188938.0}, {"date": "2014-12-31", "close": 1.48, "volume": 195007.0}, {"date": "2015-01-02", "close": 1.47, "volume": 90150.0}, {"date": "2015-01-05", "close": 1.48, "volume": 539016.0}, {"date": "2015-01-06", "close": 1.46, "volume": 148777.0}, {"date": "2015-01-07", "close": 1.49, "volume": 283678.0}, {"date": "2015-01-08", "close": 1.51, "volume": 380873.0}, {"date": "2015-01-09", "close": 1.54, "volume": 483142.0}, {"date": "2015-01-12", "close": 1.575, "volume": 682145.0}, {"date": "2015-01-13", "close": 1.605, "volume": 649531.0}, {"date": "2015-01-14", "close": 1.58, "volume": 2367098.0}, {"date": "2015-01-15", "close": 1.58, "volume": 518418.0}, {"date": "2015-01-16", "close": 1.575, "volume": 270356.0}, {"date": "2015-01-19", "close": 1.575, "volume": 216458.0}, {"date": "2015-01-20", "close": 1.57, "volume": 149588.0}, {"date": "2015-01-21", "close": 1.535, "volume": 822534.0}, {"date": "2015-01-22", "close": 1.56, "volume": 704382.0}, {"date": "2015-01-23", "close": 1.59, "volume": 399287.0}, {"date": "2015-01-27", "close": 1.62, "volume": 1322107.0}, {"date": "2015-01-28", "close": 1.63, "volume": 684835.0}, {"date": "2015-01-29", "close": 1.635, "volume": 646170.0}, {"date": "2015-01-30", "close": 1.6, "volume": 1153206.0}, {"date": "2015-02-02", "close": 1.555, "volume": 757637.0}, {"date": "2015-02-03", "close": 1.565, "volume": 754781.0}, {"date": "2015-02-04", "close": 1.56, "volume": 643487.0}, {"date": "2015-02-05", "close": 1.54, "volume": 584216.0}, {"date": "2015-02-06", "close": 1.55, "volume": 661784.0}, {"date": "2015-02-09", "close": 1.53, "volume": 438162.0}, {"date": "2015-02-10", "close": 1.52, "volume": 291931.0}, {"date": "2015-02-11", "close": 1.525, "volume": 505370.0}, {"date": "2015-02-12", "close": 1.485, "volume": 966968.0}, {"date": "2015-02-13", "close": 1.51, "volume": 485778.0}, {"date": "2015-02-16", "close": 1.55, "volume": 696152.0}, {"date": "2015-02-17", "close": 1.54, "volume": 259204.0}, {"date": "2015-02-18", "close": 1.565, "volume": 53969038.0}, {"date": "2015-02-19", "close": 1.565, "volume": 1289090.0}, {"date": "2015-02-20", "close": 1.565, "volume": 809655.0}, {"date": "2015-02-23", "close": 1.565, "volume": 1434298.0}, {"date": "2015-02-24", "close": 1.575, "volume": 760640.0}, {"date": "2015-02-25", "close": 1.595, "volume": 1257524.0}, {"date": "2015-02-26", "close": 1.6, "volume": 1007305.0}, {"date": "2015-02-27", "close": 1.6, "volume": 2149820.0}, {"date": "2015-03-02", "close": 1.59, "volume": 590866.0}, {"date": "2015-03-03", "close": 1.58, "volume": 906403.0}, {"date": "2015-03-04", "close": 1.575, "volume": 508194.0}, {"date": "2015-03-05", "close": 1.585, "volume": 863190.0}, {"date": "2015-03-06", "close": 1.595, "volume": 1606453.0}, {"date": "2015-03-09", "close": 1.585, "volume": 626123.0}, {"date": "2015-03-10", "close": 1.575, "volume": 951932.0}, {"date": "2015-03-11", "close": 1.575, "volume": 472417.0}, {"date": "2015-03-12", "close": 1.585, "volume": 696303.0}, {"date": "2015-03-13", "close": 1.595, "volume": 979299.0}, {"date": "2015-03-16", "close": 1.59, "volume": 541869.0}, {"date": "2015-03-17", "close": 1.58, "volume": 1447875.0}, {"date": "2015-03-18", "close": 1.595, "volume": 765078.0}, {"date": "2015-03-19", "close": 1.59, "volume": 833600.0}, {"date": "2015-03-20", "close": 1.575, "volume": 10355899.0}, {"date": "2015-03-23", "close": 1.585, "volume": 996034.0}, {"date": "2015-03-24", "close": 1.585, "volume": 280418.0}, {"date": "2015-03-25", "close": 1.63, "volume": 1901221.0}, {"date": "2015-03-26", "close": 1.59, "volume": 1308677.0}, {"date": "2015-03-27", "close": 1.62, "volume": 904290.0}, {"date": "2015-03-30", "close": 1.605, "volume": 988436.0}, {"date": "2015-03-31", "close": 1.605, "volume": 980795.0}, {"date": "2015-04-01", "close": 1.615, "volume": 967884.0}, {"date": "2015-04-02", "close": 1.61, "volume": 814024.0}, {"date": "2015-04-07", "close": 1.605, "volume": 465432.0}, {"date": "2015-04-08", "close": 1.605, "volume": 561421.0}, {"date": "2015-04-09", "close": 1.62, "volume": 1327096.0}, {"date": "2015-04-10", "close": 1.645, "volume": 788368.0}, {"date": "2015-04-13", "close": 1.635, "volume": 561772.0}, {"date": "2015-04-14", "close": 1.62, "volume": 784005.0}, {"date": "2015-04-15", "close": 1.62, "volume": 851095.0}, {"date": "2015-04-16", "close": 1.665, "volume": 1069966.0}, {"date": "2015-04-17", "close": 1.655, "volume": 1272540.0}, {"date": "2015-04-20", "close": 1.63, "volume": 850874.0}, {"date": "2015-04-21", "close": 1.63, "volume": 1097851.0}, {"date": "2015-04-22", "close": 1.595, "volume": 495749.0}, {"date": "2015-04-23", "close": 1.6, "volume": 1182883.0}, {"date": "2015-04-24", "close": 1.63, "volume": 998959.0}, {"date": "2015-04-27", "close": 1.645, "volume": 577098.0}, {"date": "2015-04-28", "close": 1.645, "volume": 617977.0}, {"date": "2015-04-29", "close": 1.615, "volume": 1046952.0}, {"date": "2015-04-30", "close": 1.62, "volume": 931762.0}, {"date": "2015-05-01", "close": 1.6, "volume": 779074.0}, {"date": "2015-05-04", "close": 1.63, "volume": 805650.0}, {"date": "2015-05-05", "close": 1.635, "volume": 1117543.0}, {"date": "2015-05-06", "close": 1.58, "volume": 1620429.0}, {"date": "2015-05-07", "close": 1.52, "volume": 1541679.0}, {"date": "2015-05-08", "close": 1.53, "volume": 1581026.0}, {"date": "2015-05-11", "close": 1.54, "volume": 1036030.0}, {"date": "2015-05-12", "close": 1.52, "volume": 938417.0}, {"date": "2015-05-13", "close": 1.53, "volume": 1469250.0}, {"date": "2015-05-14", "close": 1.51, "volume": 915672.0}, {"date": "2015-05-15", "close": 1.49, "volume": 1613557.0}, {"date": "2015-05-18", "close": 1.46, "volume": 960569.0}, {"date": "2015-05-19", "close": 1.445, "volume": 3996014.0}, {"date": "2015-05-20", "close": 1.45, "volume": 2005293.0}, {"date": "2015-05-21", "close": 1.44, "volume": 1605228.0}, {"date": "2015-05-22", "close": 1.45, "volume": 1305223.0}, {"date": "2015-05-25", "close": 1.43, "volume": 1769402.0}, {"date": "2015-05-26", "close": 1.44, "volume": 760615.0}, {"date": "2015-05-27", "close": 1.385, "volume": 3101145.0}, {"date": "2015-05-28", "close": 1.385, "volume": 1995409.0}, {"date": "2015-05-29", "close": 1.39, "volume": 2086864.0}, {"date": "2015-06-01", "close": 1.39, "volume": 713588.0}, {"date": "2015-06-02", "close": 1.38, "volume": 1327329.0}, {"date": "2015-06-03", "close": 1.355, "volume": 1511682.0}, {"date": "2015-06-04", "close": 1.325, "volume": 1181761.0}, {"date": "2015-06-05", "close": 1.335, "volume": 928154.0}, {"date": "2015-06-09", "close": 1.3, "volume": 1392536.0}, {"date": "2015-06-10", "close": 1.305, "volume": 1405798.0}, {"date": "2015-06-11", "close": 1.345, "volume": 1418958.0}, {"date": "2015-06-12", "close": 1.33, "volume": 988813.0}, {"date": "2015-06-15", "close": 1.315, "volume": 1253070.0}, {"date": "2015-06-16", "close": 1.315, "volume": 625981.0}, {"date": "2015-06-17", "close": 1.335, "volume": 1875478.0}, {"date": "2015-06-18", "close": 1.305, "volume": 1820182.0}, {"date": "2015-06-19", "close": 1.35, "volume": 1422761.0}, {"date": "2015-06-22", "close": 1.32, "volume": 1113738.0}, {"date": "2015-06-23", "close": 1.315, "volume": 890941.0}, {"date": "2015-06-24", "close": 1.315, "volume": 804380.0}, {"date": "2015-06-25", "close": 1.29, "volume": 1291685.0}, {"date": "2015-06-26", "close": 1.26, "volume": 1214264.0}, {"date": "2015-06-29", "close": 1.24, "volume": 1685880.0}, {"date": "2015-06-30", "close": 1.235, "volume": 1794608.0}, {"date": "2015-07-01", "close": 1.205, "volume": 1302072.0}, {"date": "2015-07-02", "close": 1.245, "volume": 1507426.0}, {"date": "2015-07-03", "close": 1.26, "volume": 954955.0}, {"date": "2015-07-06", "close": 1.215, "volume": 1587076.0}, {"date": "2015-07-07", "close": 1.23, "volume": 1144923.0}, {"date": "2015-07-08", "close": 1.25, "volume": 1529275.0}, {"date": "2015-07-09", "close": 1.3, "volume": 1631742.0}, {"date": "2015-07-10", "close": 1.33, "volume": 2462740.0}, {"date": "2015-07-13", "close": 1.365, "volume": 3073173.0}, {"date": "2015-07-14", "close": 1.355, "volume": 1779375.0}, {"date": "2015-07-15", "close": 1.35, "volume": 1227767.0}, {"date": "2015-07-16", "close": 1.345, "volume": 1117927.0}, {"date": "2015-07-17", "close": 1.36, "volume": 791139.0}, {"date": "2015-07-20", "close": 1.38, "volume": 868571.0}, {"date": "2015-07-21", "close": 1.405, "volume": 2585877.0}, {"date": "2015-07-22", "close": 1.41, "volume": 1617017.0}, {"date": "2015-07-23", "close": 1.42, "volume": 1218970.0}, {"date": "2015-07-24", "close": 1.41, "volume": 1010396.0}, {"date": "2015-07-27", "close": 1.405, "volume": 670251.0}, {"date": "2015-07-28", "close": 1.425, "volume": 1080061.0}, {"date": "2015-07-29", "close": 1.43, "volume": 623321.0}, {"date": "2015-07-30", "close": 1.43, "volume": 492508.0}, {"date": "2015-07-31", "close": 1.43, "volume": 1249031.0}, {"date": "2015-08-03", "close": 1.425, "volume": 587117.0}, {"date": "2015-08-04", "close": 1.42, "volume": 911408.0}, {"date": "2015-08-05", "close": 1.385, "volume": 702290.0}, {"date": "2015-08-06", "close": 1.395, "volume": 390383.0}, {"date": "2015-08-07", "close": 1.385, "volume": 1062412.0}, {"date": "2015-08-10", "close": 1.395, "volume": 607371.0}, {"date": "2015-08-11", "close": 1.375, "volume": 806346.0}, {"date": "2015-08-12", "close": 1.36, "volume": 1372197.0}, {"date": "2015-08-13", "close": 1.33, "volume": 1860656.0}, {"date": "2015-08-14", "close": 1.39, "volume": 1373216.0}, {"date": "2015-08-17", "close": 1.38, "volume": 841366.0}, {"date": "2015-08-18", "close": 1.355, "volume": 962114.0}, {"date": "2015-08-19", "close": 1.335, "volume": 1272590.0}, {"date": "2015-08-20", "close": 1.295, "volume": 1047038.0}, {"date": "2015-08-21", "close": 1.3, "volume": 1307641.0}, {"date": "2015-08-24", "close": 1.285, "volume": 2392612.0}, {"date": "2015-08-25", "close": 1.285, "volume": 1316236.0}, {"date": "2015-08-26", "close": 1.31, "volume": 1001042.0}, {"date": "2015-08-27", "close": 1.355, "volume": 1116249.0}, {"date": "2015-08-28", "close": 1.34, "volume": 1290598.0}, {"date": "2015-08-31", "close": 1.33, "volume": 932378.0}, {"date": "2015-09-01", "close": 1.285, "volume": 659910.0}, {"date": "2015-09-02", "close": 1.26, "volume": 1823697.0}, {"date": "2015-09-03", "close": 1.235, "volume": 1207027.0}, {"date": "2015-09-04", "close": 1.25, "volume": 1407393.0}, {"date": "2015-09-07", "close": 1.28, "volume": 646292.0}, {"date": "2015-09-08", "close": 1.29, "volume": 1070844.0}, {"date": "2015-09-09", "close": 1.295, "volume": 1100813.0}, {"date": "2015-09-10", "close": 1.28, "volume": 689127.0}, {"date": "2015-09-11", "close": 1.285, "volume": 1131558.0}, {"date": "2015-09-14", "close": 1.295, "volume": 776146.0}, {"date": "2015-09-15", "close": 1.27, "volume": 955866.0}, {"date": "2015-09-16", "close": 1.28, "volume": 1091085.0}, {"date": "2015-09-17", "close": 1.28, "volume": 987932.0}, {"date": "2015-09-18", "close": 1.275, "volume": 1014647.0}, {"date": "2015-09-21", "close": 1.26, "volume": 816557.0}, {"date": "2015-09-22", "close": 1.255, "volume": 690268.0}, {"date": "2015-09-23", "close": 1.26, "volume": 1218291.0}, {"date": "2015-09-24", "close": 1.305, "volume": 1268153.0}, {"date": "2015-09-25", "close": 1.275, "volume": 981557.0}, {"date": "2015-09-28", "close": 1.315, "volume": 771693.0}, {"date": "2015-09-29", "close": 1.27, "volume": 2270081.0}, {"date": "2015-09-30", "close": 1.295, "volume": 837463.0}, {"date": "2015-10-01", "close": 1.285, "volume": 746595.0}, {"date": "2015-10-02", "close": 1.295, "volume": 993683.0}, {"date": "2015-10-05", "close": 1.3, "volume": 753576.0}, {"date": "2015-10-06", "close": 1.31, "volume": 884243.0}, {"date": "2015-10-07", "close": 1.315, "volume": 666533.0}, {"date": "2015-10-08", "close": 1.32, "volume": 1098968.0}, {"date": "2015-10-09", "close": 1.335, "volume": 766732.0}, {"date": "2015-10-12", "close": 1.33, "volume": 1118950.0}, {"date": "2015-10-13", "close": 1.335, "volume": 585191.0}, {"date": "2015-10-14", "close": 1.33, "volume": 793067.0}, {"date": "2015-10-15", "close": 1.33, "volume": 651812.0}, {"date": "2015-10-16", "close": 1.35, "volume": 1413688.0}, {"date": "2015-10-19", "close": 1.39, "volume": 1327827.0}, {"date": "2015-10-20", "close": 1.39, "volume": 797088.0}, {"date": "2015-10-21", "close": 1.435, "volume": 2533843.0}, {"date": "2015-10-22", "close": 1.46, "volume": 2109327.0}, {"date": "2015-10-23", "close": 1.455, "volume": 2173549.0}, {"date": "2015-10-26", "close": 1.5, "volume": 1095557.0}, {"date": "2015-10-27", "close": 1.505, "volume": 1150136.0}, {"date": "2015-10-28", "close": 1.535, "volume": 1224547.0}, {"date": "2015-10-29", "close": 1.495, "volume": 1294503.0}, {"date": "2015-10-30", "close": 1.51, "volume": 1650212.0}, {"date": "2015-11-02", "close": 1.475, "volume": 1125646.0}, {"date": "2015-11-03", "close": 1.48, "volume": 946518.0}, {"date": "2015-11-04", "close": 1.46, "volume": 1325468.0}, {"date": "2015-11-05", "close": 1.45, "volume": 645342.0}, {"date": "2015-11-06", "close": 1.455, "volume": 808244.0}, {"date": "2015-11-09", "close": 1.445, "volume": 1314210.0}, {"date": "2015-11-10", "close": 1.45, "volume": 2209844.0}, {"date": "2015-11-11", "close": 1.45, "volume": 967735.0}, {"date": "2015-11-12", "close": 1.435, "volume": 701488.0}, {"date": "2015-11-13", "close": 1.435, "volume": 864789.0}, {"date": "2015-11-16", "close": 1.395, "volume": 890729.0}, {"date": "2015-11-17", "close": 1.415, "volume": 904108.0}, {"date": "2015-11-18", "close": 1.445, "volume": 653863.0}, {"date": "2015-11-19", "close": 1.49, "volume": 1030913.0}, {"date": "2015-11-20", "close": 1.475, "volume": 661193.0}, {"date": "2015-11-23", "close": 1.49, "volume": 982167.0}, {"date": "2015-11-24", "close": 1.47, "volume": 629740.0}, {"date": "2015-11-25", "close": 1.505, "volume": 2224528.0}, {"date": "2015-11-26", "close": 1.51, "volume": 1680779.0}, {"date": "2015-11-27", "close": 1.505, "volume": 1377838.0}, {"date": "2015-11-30", "close": 1.48, "volume": 1657429.0}, {"date": "2015-12-01", "close": 1.495, "volume": 2198873.0}, {"date": "2015-12-02", "close": 1.5, "volume": 634930.0}, {"date": "2015-12-03", "close": 1.475, "volume": 717638.0}, {"date": "2015-12-04", "close": 1.46, "volume": 878469.0}, {"date": "2015-12-07", "close": 1.475, "volume": 1733619.0}, {"date": "2015-12-08", "close": 1.47, "volume": 1600616.0}, {"date": "2015-12-09", "close": 1.445, "volume": 1239728.0}, {"date": "2015-12-10", "close": 1.405, "volume": 1192151.0}, {"date": "2015-12-11", "close": 1.36, "volume": 2042246.0}, {"date": "2015-12-14", "close": 1.33, "volume": 1272605.0}, {"date": "2015-12-15", "close": 1.315, "volume": 1878581.0}, {"date": "2015-12-16", "close": 1.32, "volume": 2218029.0}, {"date": "2015-12-17", "close": 1.32, "volume": 2605214.0}, {"date": "2015-12-18", "close": 1.315, "volume": 2777507.0}, {"date": "2015-12-21", "close": 1.33, "volume": 1680216.0}, {"date": "2015-12-22", "close": 1.325, "volume": 1341788.0}, {"date": "2015-12-23", "close": 1.32, "volume": 1009795.0}, {"date": "2015-12-24", "close": 1.325, "volume": 1435863.0}, {"date": "2015-12-29", "close": 1.34, "volume": 3342895.0}, {"date": "2015-12-30", "close": 1.34, "volume": 3390623.0}, {"date": "2015-12-31", "close": 1.345, "volume": 972782.0}, {"date": "2016-01-04", "close": 1.33, "volume": 2218259.0}, {"date": "2016-01-05", "close": 1.335, "volume": 2604492.0}, {"date": "2016-01-06", "close": 1.33, "volume": 2753867.0}, {"date": "2016-01-07", "close": 1.34, "volume": 1748200.0}, {"date": "2016-01-08", "close": 1.32, "volume": 1468385.0}, {"date": "2016-01-11", "close": 1.31, "volume": 1534975.0}, {"date": "2016-01-12", "close": 1.33, "volume": 1692039.0}, {"date": "2016-01-13", "close": 1.33, "volume": 941877.0}, {"date": "2016-01-14", "close": 1.325, "volume": 1975776.0}, {"date": "2016-01-15", "close": 1.315, "volume": 1552790.0}, {"date": "2016-01-18", "close": 1.305, "volume": 1687436.0}, {"date": "2016-01-19", "close": 1.305, "volume": 890561.0}, {"date": "2016-01-20", "close": 1.27, "volume": 2239128.0}, {"date": "2016-01-21", "close": 1.265, "volume": 1673671.0}, {"date": "2016-01-22", "close": 1.295, "volume": 1341054.0}, {"date": "2016-01-25", "close": 1.305, "volume": 1021758.0}, {"date": "2016-01-27", "close": 1.295, "volume": 828253.0}, {"date": "2016-01-28", "close": 1.31, "volume": 1274147.0}, {"date": "2016-01-29", "close": 1.335, "volume": 1358121.0}, {"date": "2016-02-01", "close": 1.305, "volume": 1478747.0}, {"date": "2016-02-02", "close": 1.305, "volume": 929009.0}, {"date": "2016-02-03", "close": 1.28, "volume": 847957.0}, {"date": "2016-02-04", "close": 1.27, "volume": 1089887.0}, {"date": "2016-02-05", "close": 1.245, "volume": 1688924.0}, {"date": "2016-02-08", "close": 1.24, "volume": 972953.0}, {"date": "2016-02-09", "close": 1.2, "volume": 2182163.0}, {"date": "2016-02-10", "close": 1.18, "volume": 1936856.0}, {"date": "2016-02-11", "close": 1.19, "volume": 870420.0}, {"date": "2016-02-12", "close": 1.13, "volume": 3353902.0}, {"date": "2016-02-15", "close": 1.175, "volume": 1602659.0}, {"date": "2016-02-16", "close": 1.18, "volume": 2169458.0}, {"date": "2016-02-17", "close": 1.185, "volume": 1668896.0}, {"date": "2016-02-18", "close": 1.185, "volume": 1403616.0}, {"date": "2016-02-19", "close": 1.19, "volume": 1553148.0}, {"date": "2016-02-22", "close": 1.225, "volume": 1938823.0}, {"date": "2016-02-23", "close": 1.26, "volume": 2017640.0}, {"date": "2016-02-24", "close": 1.235, "volume": 2238656.0}, {"date": "2016-02-25", "close": 1.23, "volume": 2068829.0}, {"date": "2016-02-26", "close": 1.225, "volume": 1410219.0}, {"date": "2016-02-29", "close": 1.2, "volume": 2755251.0}, {"date": "2016-03-01", "close": 1.21, "volume": 1294830.0}, {"date": "2016-03-02", "close": 1.21, "volume": 1279160.0}, {"date": "2016-03-03", "close": 1.2, "volume": 1427501.0}, {"date": "2016-03-04", "close": 1.2, "volume": 2268379.0}, {"date": "2016-03-07", "close": 1.215, "volume": 2318941.0}, {"date": "2016-03-08", "close": 1.22, "volume": 1559212.0}, {"date": "2016-03-09", "close": 1.22, "volume": 2743292.0}, {"date": "2016-03-10", "close": 1.245, "volume": 1363441.0}, {"date": "2016-03-11", "close": 1.23, "volume": 1546467.0}, {"date": "2016-03-14", "close": 1.25, "volume": 1119799.0}, {"date": "2016-03-15", "close": 1.225, "volume": 1032831.0}, {"date": "2016-03-16", "close": 1.245, "volume": 1000876.0}, {"date": "2016-03-17", "close": 1.275, "volume": 2027777.0}, {"date": "2016-03-18", "close": 1.3, "volume": 1969376.0}, {"date": "2016-03-21", "close": 1.325, "volume": 2517998.0}, {"date": "2016-03-22", "close": 1.31, "volume": 1368040.0}, {"date": "2016-03-23", "close": 1.315, "volume": 645039.0}, {"date": "2016-03-24", "close": 1.305, "volume": 672538.0}, {"date": "2016-03-29", "close": 1.295, "volume": 1673068.0}, {"date": "2016-03-30", "close": 1.29, "volume": 538754.0}, {"date": "2016-03-31", "close": 1.3, "volume": 1180626.0}, {"date": "2016-04-01", "close": 1.29, "volume": 1175710.0}, {"date": "2016-04-04", "close": 1.29, "volume": 627591.0}, {"date": "2016-04-05", "close": 1.265, "volume": 715003.0}, {"date": "2016-04-06", "close": 1.275, "volume": 748612.0}, {"date": "2016-04-07", "close": 1.27, "volume": 569135.0}, {"date": "2016-04-08", "close": 1.245, "volume": 912765.0}, {"date": "2016-04-11", "close": 1.25, "volume": 847133.0}, {"date": "2016-04-12", "close": 1.25, "volume": 854990.0}, {"date": "2016-04-13", "close": 1.26, "volume": 1113458.0}, {"date": "2016-04-14", "close": 1.28, "volume": 1149261.0}, {"date": "2016-04-15", "close": 1.305, "volume": 7803153.0}, {"date": "2016-04-18", "close": 1.305, "volume": 2615709.0}, {"date": "2016-04-19", "close": 1.305, "volume": 1774288.0}, {"date": "2016-04-20", "close": 1.315, "volume": 3403563.0}, {"date": "2016-04-21", "close": 1.36, "volume": 3136439.0}, {"date": "2016-04-22", "close": 1.41, "volume": 4074612.0}, {"date": "2016-04-26", "close": 1.425, "volume": 4048201.0}, {"date": "2016-04-27", "close": 1.415, "volume": 1973118.0}, {"date": "2016-04-28", "close": 1.425, "volume": 1634217.0}, {"date": "2016-04-29", "close": 1.435, "volume": 1403837.0}, {"date": "2016-05-02", "close": 1.45, "volume": 1384438.0}, {"date": "2016-05-03", "close": 1.45, "volume": 1335457.0}, {"date": "2016-05-04", "close": 1.445, "volume": 1676885.0}, {"date": "2016-05-05", "close": 1.46, "volume": 1477622.0}, {"date": "2016-05-06", "close": 1.48, "volume": 1757500.0}, {"date": "2016-05-09", "close": 1.495, "volume": 1279546.0}, {"date": "2016-05-10", "close": 1.49, "volume": 1879124.0}, {"date": "2016-05-11", "close": 1.49, "volume": 1742178.0}, {"date": "2016-05-12", "close": 1.505, "volume": 1008847.0}, {"date": "2016-05-13", "close": 1.47, "volume": 1001171.0}, {"date": "2016-05-16", "close": 1.465, "volume": 943395.0}, {"date": "2016-05-17", "close": 1.505, "volume": 2106821.0}, {"date": "2016-05-18", "close": 1.51, "volume": 1872887.0}, {"date": "2016-05-19", "close": 1.5, "volume": 1680549.0}, {"date": "2016-05-20", "close": 1.495, "volume": 2120106.0}, {"date": "2016-05-23", "close": 1.5, "volume": 615938.0}, {"date": "2016-05-24", "close": 1.495, "volume": 1077111.0}, {"date": "2016-05-25", "close": 1.68, "volume": 9992560.0}, {"date": "2016-05-26", "close": 1.665, "volume": 6379057.0}, {"date": "2016-05-27", "close": 1.71, "volume": 3262571.0}, {"date": "2016-05-30", "close": 1.765, "volume": 2581786.0}, {"date": "2016-05-31", "close": 1.75, "volume": 1730554.0}, {"date": "2016-06-01", "close": 1.815, "volume": 4894310.0}, {"date": "2016-06-02", "close": 1.8, "volume": 2244781.0}, {"date": "2016-06-03", "close": 1.88, "volume": 2984644.0}, {"date": "2016-06-06", "close": 1.93, "volume": 2307019.0}, {"date": "2016-06-07", "close": 1.935, "volume": 4739100.0}, {"date": "2016-06-08", "close": 1.86, "volume": 4376245.0}, {"date": "2016-06-09", "close": 1.84, "volume": 4166209.0}, {"date": "2016-06-10", "close": 1.885, "volume": 2493386.0}, {"date": "2016-06-14", "close": 1.825, "volume": 3302220.0}, {"date": "2016-06-15", "close": 1.82, "volume": 2727926.0}, {"date": "2016-06-16", "close": 1.825, "volume": 2943561.0}, {"date": "2016-06-17", "close": 1.775, "volume": 2319173.0}, {"date": "2016-06-20", "close": 1.855, "volume": 2865289.0}, {"date": "2016-06-21", "close": 1.885, "volume": 2145149.0}, {"date": "2016-06-22", "close": 1.88, "volume": 1206236.0}, {"date": "2016-06-23", "close": 1.87, "volume": 1118191.0}, {"date": "2016-06-24", "close": 1.785, "volume": 1822107.0}, {"date": "2016-06-27", "close": 1.82, "volume": 1497262.0}, {"date": "2016-06-28", "close": 1.825, "volume": 1160054.0}, {"date": "2016-06-29", "close": 1.795, "volume": 1638195.0}, {"date": "2016-06-30", "close": 1.765, "volume": 2670465.0}, {"date": "2016-07-01", "close": 1.835, "volume": 1902071.0}, {"date": "2016-07-04", "close": 1.86, "volume": 913706.0}, {"date": "2016-07-05", "close": 1.84, "volume": 1230335.0}, {"date": "2016-07-06", "close": 1.84, "volume": 1776780.0}, {"date": "2016-07-07", "close": 1.86, "volume": 1705976.0}, {"date": "2016-07-08", "close": 1.885, "volume": 1980693.0}, {"date": "2016-07-11", "close": 1.93, "volume": 1152126.0}, {"date": "2016-07-12", "close": 1.95, "volume": 1613133.0}, {"date": "2016-07-13", "close": 1.945, "volume": 1420231.0}, {"date": "2016-07-14", "close": 1.95, "volume": 2078602.0}, {"date": "2016-07-15", "close": 1.935, "volume": 1328558.0}, {"date": "2016-07-18", "close": 1.95, "volume": 2173405.0}, {"date": "2016-07-19", "close": 1.965, "volume": 1179498.0}, {"date": "2016-07-20", "close": 2.0, "volume": 2438390.0}, {"date": "2016-07-21", "close": 2.01, "volume": 2315820.0}, {"date": "2016-07-22", "close": 2.06, "volume": 2212688.0}, {"date": "2016-07-25", "close": 2.12, "volume": 2166773.0}, {"date": "2016-07-26", "close": 2.08, "volume": 1585903.0}, {"date": "2016-07-27", "close": 2.06, "volume": 997758.0}, {"date": "2016-07-28", "close": 2.06, "volume": 1272260.0}, {"date": "2016-07-29", "close": 2.03, "volume": 2006673.0}, {"date": "2016-08-01", "close": 2.02, "volume": 857423.0}, {"date": "2016-08-02", "close": 2.05, "volume": 1328032.0}, {"date": "2016-08-03", "close": 2.03, "volume": 1591518.0}, {"date": "2016-08-04", "close": 2.04, "volume": 1069967.0}, {"date": "2016-08-05", "close": 2.05, "volume": 953477.0}, {"date": "2016-08-08", "close": 2.05, "volume": 1345146.0}, {"date": "2016-08-09", "close": 2.07, "volume": 992338.0}, {"date": "2016-08-10", "close": 2.0, "volume": 1342034.0}, {"date": "2016-08-11", "close": 1.99, "volume": 1152454.0}, {"date": "2016-08-12", "close": 2.02, "volume": 1026500.0}, {"date": "2016-08-15", "close": 2.01, "volume": 662285.0}, {"date": "2016-08-16", "close": 1.945, "volume": 1300946.0}, {"date": "2016-08-17", "close": 1.92, "volume": 1309940.0}, {"date": "2016-08-18", "close": 1.91, "volume": 1935977.0}, {"date": "2016-08-19", "close": 1.945, "volume": 1347696.0}, {"date": "2016-08-22", "close": 1.91, "volume": 1510555.0}, {"date": "2016-08-23", "close": 1.88, "volume": 2420497.0}, {"date": "2016-08-24", "close": 1.795, "volume": 3080977.0}, {"date": "2016-08-25", "close": 1.795, "volume": 2233668.0}, {"date": "2016-08-26", "close": 1.765, "volume": 1879192.0}, {"date": "2016-08-29", "close": 1.8, "volume": 1566952.0}, {"date": "2016-08-30", "close": 1.8, "volume": 1249977.0}, {"date": "2016-08-31", "close": 1.775, "volume": 1266954.0}, {"date": "2016-09-01", "close": 1.775, "volume": 1200890.0}, {"date": "2016-09-02", "close": 1.685, "volume": 1965976.0}, {"date": "2016-09-05", "close": 1.735, "volume": 1032790.0}, {"date": "2016-09-06", "close": 1.735, "volume": 810776.0}, {"date": "2016-09-07", "close": 1.765, "volume": 1531061.0}, {"date": "2016-09-08", "close": 1.73, "volume": 2081787.0}, {"date": "2016-09-09", "close": 1.69, "volume": 1539492.0}, {"date": "2016-09-12", "close": 1.58, "volume": 4475844.0}, {"date": "2016-09-13", "close": 1.59, "volume": 2028769.0}, {"date": "2016-09-14", "close": 1.595, "volume": 3269615.0}, {"date": "2016-09-15", "close": 1.605, "volume": 1442447.0}, {"date": "2016-09-16", "close": 1.685, "volume": 2514919.0}, {"date": "2016-09-19", "close": 1.69, "volume": 511370.0}, {"date": "2016-09-20", "close": 1.685, "volume": 1938447.0}, {"date": "2016-09-21", "close": 1.675, "volume": 1016041.0}, {"date": "2016-09-22", "close": 1.68, "volume": 908549.0}, {"date": "2016-09-23", "close": 1.67, "volume": 1722324.0}, {"date": "2016-09-26", "close": 1.67, "volume": 1250263.0}, {"date": "2016-09-27", "close": 1.655, "volume": 1124706.0}, {"date": "2016-09-28", "close": 1.65, "volume": 1074113.0}, {"date": "2016-09-29", "close": 1.645, "volume": 1124796.0}, {"date": "2016-09-30", "close": 1.635, "volume": 2183733.0}, {"date": "2016-10-03", "close": 1.795, "volume": 2187642.0}, {"date": "2016-10-04", "close": 1.85, "volume": 2799508.0}, {"date": "2016-10-05", "close": 1.855, "volume": 2295765.0}, {"date": "2016-10-06", "close": 1.86, "volume": 1391740.0}, {"date": "2016-10-07", "close": 1.885, "volume": 1202100.0}, {"date": "2016-10-10", "close": 1.87, "volume": 1263029.0}, {"date": "2016-10-11", "close": 1.875, "volume": 961546.0}, {"date": "2016-10-12", "close": 1.895, "volume": 1519713.0}, {"date": "2016-10-13", "close": 1.95, "volume": 1740206.0}, {"date": "2016-10-14", "close": 1.96, "volume": 1005271.0}, {"date": "2016-10-17", "close": 1.955, "volume": 968423.0}, {"date": "2016-10-18", "close": 1.935, "volume": 908084.0}, {"date": "2016-10-19", "close": 1.895, "volume": 822992.0}, {"date": "2016-10-20", "close": 1.915, "volume": 1031583.0}, {"date": "2016-10-21", "close": 1.955, "volume": 1088961.0}, {"date": "2016-10-24", "close": 1.865, "volume": 782164.0}, {"date": "2016-10-25", "close": 1.835, "volume": 865829.0}, {"date": "2016-10-26", "close": 1.78, "volume": 1236166.0}, {"date": "2016-10-27", "close": 1.73, "volume": 1135048.0}, {"date": "2016-10-28", "close": 1.74, "volume": 657154.0}, {"date": "2016-10-31", "close": 1.745, "volume": 1420771.0}, {"date": "2016-11-01", "close": 1.725, "volume": 348583.0}, {"date": "2016-11-02", "close": 1.69, "volume": 1187707.0}, {"date": "2016-11-03", "close": 1.69, "volume": 366034.0}, {"date": "2016-11-04", "close": 1.695, "volume": 874026.0}, {"date": "2016-11-07", "close": 1.715, "volume": 666363.0}, {"date": "2016-11-08", "close": 1.75, "volume": 712203.0}, {"date": "2016-11-09", "close": 1.66, "volume": 1313122.0}, {"date": "2016-11-10", "close": 1.74, "volume": 983152.0}, {"date": "2016-11-11", "close": 1.72, "volume": 686466.0}, {"date": "2016-11-14", "close": 1.715, "volume": 848329.0}, {"date": "2016-11-15", "close": 1.715, "volume": 563688.0}, {"date": "2016-11-16", "close": 1.715, "volume": 459554.0}, {"date": "2016-11-17", "close": 1.72, "volume": 471241.0}, {"date": "2016-11-18", "close": 1.745, "volume": 1267888.0}, {"date": "2016-11-21", "close": 1.71, "volume": 797694.0}, {"date": "2016-11-22", "close": 1.745, "volume": 864037.0}, {"date": "2016-11-23", "close": 1.7, "volume": 1176598.0}, {"date": "2016-11-24", "close": 1.68, "volume": 805664.0}, {"date": "2016-11-25", "close": 1.7, "volume": 572457.0}, {"date": "2016-11-28", "close": 1.68, "volume": 950498.0}, {"date": "2016-11-29", "close": 1.645, "volume": 2403214.0}, {"date": "2016-11-30", "close": 1.655, "volume": 2314029.0}, {"date": "2016-12-01", "close": 1.68, "volume": 1499203.0}, {"date": "2016-12-02", "close": 1.61, "volume": 1710405.0}, {"date": "2016-12-05", "close": 1.6, "volume": 1147850.0}, {"date": "2016-12-06", "close": 1.605, "volume": 3878012.0}, {"date": "2016-12-07", "close": 1.605, "volume": 917979.0}, {"date": "2016-12-08", "close": 1.605, "volume": 671918.0}, {"date": "2016-12-09", "close": 1.63, "volume": 1825162.0}, {"date": "2016-12-12", "close": 1.62, "volume": 697793.0}, {"date": "2016-12-13", "close": 1.585, "volume": 912763.0}, {"date": "2016-12-14", "close": 1.58, "volume": 1741793.0}, {"date": "2016-12-15", "close": 1.585, "volume": 1272285.0}, {"date": "2016-12-16", "close": 1.585, "volume": 1474748.0}, {"date": "2016-12-19", "close": 1.6, "volume": 671403.0}, {"date": "2016-12-20", "close": 1.635, "volume": 861608.0}, {"date": "2016-12-21", "close": 1.625, "volume": 589133.0}, {"date": "2016-12-22", "close": 1.64, "volume": 548428.0}, {"date": "2016-12-23", "close": 1.615, "volume": 326675.0}, {"date": "2016-12-28", "close": 1.64, "volume": 331006.0}, {"date": "2016-12-29", "close": 1.645, "volume": 540481.0}, {"date": "2016-12-30", "close": 1.695, "volume": 507199.0}, {"date": "2017-01-03", "close": 1.71, "volume": 1200999.0}, {"date": "2017-01-04", "close": 1.71, "volume": 562739.0}, {"date": "2017-01-05", "close": 1.68, "volume": 841508.0}, {"date": "2017-01-06", "close": 1.695, "volume": 614050.0}, {"date": "2017-01-09", "close": 1.7, "volume": 592412.0}, {"date": "2017-01-10", "close": 1.675, "volume": 638297.0}, {"date": "2017-01-11", "close": 1.69, "volume": 1552034.0}, {"date": "2017-01-12", "close": 1.66, "volume": 743111.0}, {"date": "2017-01-13", "close": 1.605, "volume": 1045264.0}, {"date": "2017-01-16", "close": 1.63, "volume": 888820.0}, {"date": "2017-01-17", "close": 1.6, "volume": 648862.0}, {"date": "2017-01-18", "close": 1.575, "volume": 1367430.0}, {"date": "2017-01-19", "close": 1.565, "volume": 2465607.0}, {"date": "2017-01-20", "close": 1.585, "volume": 1137209.0}, {"date": "2017-01-23", "close": 1.595, "volume": 882846.0}, {"date": "2017-01-24", "close": 1.59, "volume": 1107604.0}, {"date": "2017-01-25", "close": 1.6, "volume": 796396.0}, {"date": "2017-01-27", "close": 1.595, "volume": 493339.0}, {"date": "2017-01-30", "close": 1.53, "volume": 1493655.0}, {"date": "2017-01-31", "close": 1.465, "volume": 2092693.0}, {"date": "2017-02-01", "close": 1.47, "volume": 1283358.0}, {"date": "2017-02-02", "close": 1.49, "volume": 1279536.0}, {"date": "2017-02-03", "close": 1.49, "volume": 789786.0}, {"date": "2017-02-06", "close": 1.46, "volume": 977289.0}, {"date": "2017-02-07", "close": 1.435, "volume": 1979085.0}, {"date": "2017-02-08", "close": 1.42, "volume": 1874972.0}, {"date": "2017-02-09", "close": 1.45, "volume": 1262570.0}, {"date": "2017-02-10", "close": 1.48, "volume": 949543.0}, {"date": "2017-02-13", "close": 1.52, "volume": 1955036.0}, {"date": "2017-02-14", "close": 1.5, "volume": 1258442.0}, {"date": "2017-02-15", "close": 1.48, "volume": 1346250.0}, {"date": "2017-02-16", "close": 1.46, "volume": 943609.0}, {"date": "2017-02-17", "close": 1.495, "volume": 1328199.0}, {"date": "2017-02-20", "close": 1.48, "volume": 732769.0}, {"date": "2017-02-21", "close": 1.46, "volume": 988527.0}, {"date": "2017-02-22", "close": 1.46, "volume": 1398095.0}, {"date": "2017-02-23", "close": 1.445, "volume": 1290450.0}, {"date": "2017-02-24", "close": 1.44, "volume": 1576789.0}, {"date": "2017-02-27", "close": 1.44, "volume": 1216838.0}, {"date": "2017-02-28", "close": 1.42, "volume": 1352061.0}, {"date": "2017-03-01", "close": 1.4, "volume": 1862119.0}, {"date": "2017-03-02", "close": 1.41, "volume": 1396197.0}, {"date": "2017-03-03", "close": 1.39, "volume": 891660.0}, {"date": "2017-03-06", "close": 1.44, "volume": 1181882.0}, {"date": "2017-03-07", "close": 1.46, "volume": 1411332.0}, {"date": "2017-03-08", "close": 1.47, "volume": 1511506.0}, {"date": "2017-03-09", "close": 1.465, "volume": 355765.0}, {"date": "2017-03-10", "close": 1.505, "volume": 806042.0}, {"date": "2017-03-13", "close": 1.525, "volume": 1086528.0}, {"date": "2017-03-14", "close": 1.535, "volume": 1113030.0}, {"date": "2017-03-15", "close": 1.51, "volume": 1844614.0}, {"date": "2017-03-16", "close": 1.495, "volume": 1485401.0}, {"date": "2017-03-17", "close": 1.515, "volume": 625532.0}, {"date": "2017-03-20", "close": 1.54, "volume": 1351656.0}, {"date": "2017-03-21", "close": 1.54, "volume": 776795.0}, {"date": "2017-03-22", "close": 1.53, "volume": 893888.0}, {"date": "2017-03-23", "close": 1.59, "volume": 1424994.0}, {"date": "2017-03-24", "close": 1.665, "volume": 3731731.0}, {"date": "2017-03-27", "close": 1.645, "volume": 1578691.0}, {"date": "2017-03-28", "close": 1.665, "volume": 1325602.0}, {"date": "2017-03-29", "close": 1.67, "volume": 1590033.0}, {"date": "2017-03-30", "close": 1.65, "volume": 968656.0}, {"date": "2017-03-31", "close": 1.66, "volume": 984439.0}, {"date": "2017-04-03", "close": 1.655, "volume": 1596167.0}, {"date": "2017-04-04", "close": 1.635, "volume": 1265419.0}, {"date": "2017-04-05", "close": 1.645, "volume": 1072491.0}, {"date": "2017-04-06", "close": 1.64, "volume": 960212.0}, {"date": "2017-04-07", "close": 1.615, "volume": 914310.0}, {"date": "2017-04-10", "close": 1.595, "volume": 800598.0}, {"date": "2017-04-11", "close": 1.63, "volume": 1281811.0}, {"date": "2017-04-12", "close": 1.68, "volume": 1164113.0}, {"date": "2017-04-13", "close": 1.65, "volume": 1299710.0}, {"date": "2017-04-18", "close": 1.64, "volume": 1146427.0}, {"date": "2017-04-19", "close": 1.63, "volume": 914756.0}, {"date": "2017-04-20", "close": 1.63, "volume": 906993.0}, {"date": "2017-04-21", "close": 1.65, "volume": 1243813.0}, {"date": "2017-04-24", "close": 1.7, "volume": 934580.0}, {"date": "2017-04-26", "close": 1.685, "volume": 2072687.0}, {"date": "2017-04-27", "close": 1.7, "volume": 1198395.0}, {"date": "2017-04-28", "close": 1.725, "volume": 1499914.0}, {"date": "2017-05-01", "close": 1.67, "volume": 1590135.0}, {"date": "2017-05-02", "close": 1.72, "volume": 1170144.0}, {"date": "2017-05-03", "close": 1.68, "volume": 840331.0}, {"date": "2017-05-04", "close": 1.67, "volume": 728695.0}, {"date": "2017-05-05", "close": 1.665, "volume": 906815.0}, {"date": "2017-05-08", "close": 1.71, "volume": 1323127.0}, {"date": "2017-05-09", "close": 1.725, "volume": 2359435.0}, {"date": "2017-05-10", "close": 1.74, "volume": 3262875.0}, {"date": "2017-05-11", "close": 1.84, "volume": 3632420.0}, {"date": "2017-05-12", "close": 1.87, "volume": 2783604.0}, {"date": "2017-05-15", "close": 1.91, "volume": 2947943.0}, {"date": "2017-05-16", "close": 1.885, "volume": 1464999.0}, {"date": "2017-05-17", "close": 1.865, "volume": 1616449.0}, {"date": "2017-05-18", "close": 1.89, "volume": 2435681.0}, {"date": "2017-05-19", "close": 1.89, "volume": 1674875.0}, {"date": "2017-05-22", "close": 1.87, "volume": 1028828.0}, {"date": "2017-05-23", "close": 1.865, "volume": 786163.0}, {"date": "2017-05-24", "close": 1.89, "volume": 1490466.0}, {"date": "2017-05-25", "close": 1.875, "volume": 897391.0}, {"date": "2017-05-26", "close": 1.88, "volume": 1166245.0}, {"date": "2017-05-29", "close": 1.86, "volume": 948726.0}, {"date": "2017-05-30", "close": 1.865, "volume": 1441467.0}, {"date": "2017-05-31", "close": 1.88, "volume": 1162945.0}, {"date": "2017-06-01", "close": 1.895, "volume": 1685008.0}, {"date": "2017-06-02", "close": 1.88, "volume": 2124153.0}, {"date": "2017-06-05", "close": 1.89, "volume": 1289567.0}, {"date": "2017-06-06", "close": 1.87, "volume": 1537349.0}, {"date": "2017-06-07", "close": 1.895, "volume": 2594412.0}, {"date": "2017-06-08", "close": 1.88, "volume": 1617177.0}, {"date": "2017-06-09", "close": 1.895, "volume": 2601184.0}, {"date": "2017-06-13", "close": 1.88, "volume": 1653817.0}, {"date": "2017-06-14", "close": 1.95, "volume": 5075041.0}, {"date": "2017-06-15", "close": 1.945, "volume": 3627431.0}, {"date": "2017-06-16", "close": 1.94, "volume": 3151787.0}, {"date": "2017-06-19", "close": 1.96, "volume": 986914.0}, {"date": "2017-06-20", "close": 1.94, "volume": 1098022.0}, {"date": "2017-06-21", "close": 1.89, "volume": 1473479.0}, {"date": "2017-06-22", "close": 1.89, "volume": 2360905.0}, {"date": "2017-06-23", "close": 1.865, "volume": 1754864.0}, {"date": "2017-06-26", "close": 1.89, "volume": 803623.0}, {"date": "2017-06-27", "close": 1.86, "volume": 657929.0}, {"date": "2017-06-28", "close": 1.87, "volume": 1204308.0}, {"date": "2017-06-29", "close": 1.865, "volume": 981926.0}, {"date": "2017-06-30", "close": 1.855, "volume": 975262.0}, {"date": "2017-07-03", "close": 1.805, "volume": 1093481.0}, {"date": "2017-07-04", "close": 1.825, "volume": 840267.0}, {"date": "2017-07-05", "close": 1.81, "volume": 1038495.0}, {"date": "2017-07-06", "close": 1.77, "volume": 1507895.0}, {"date": "2017-07-07", "close": 1.79, "volume": 1449477.0}, {"date": "2017-07-10", "close": 1.785, "volume": 864321.0}, {"date": "2017-07-11", "close": 1.765, "volume": 752511.0}, {"date": "2017-07-12", "close": 1.75, "volume": 1397830.0}, {"date": "2017-07-13", "close": 1.785, "volume": 1066018.0}, {"date": "2017-07-14", "close": 1.81, "volume": 1149243.0}, {"date": "2017-07-17", "close": 1.795, "volume": 633327.0}, {"date": "2017-07-18", "close": 1.785, "volume": 1075748.0}, {"date": "2017-07-19", "close": 1.77, "volume": 1015856.0}, {"date": "2017-07-20", "close": 1.73, "volume": 1447778.0}, {"date": "2017-07-21", "close": 1.77, "volume": 780588.0}, {"date": "2017-07-24", "close": 1.725, "volume": 1431714.0}, {"date": "2017-07-25", "close": 1.73, "volume": 833592.0}, {"date": "2017-07-26", "close": 1.765, "volume": 690361.0}, {"date": "2017-07-27", "close": 1.75, "volume": 743069.0}, {"date": "2017-07-28", "close": 1.69, "volume": 901792.0}, {"date": "2017-07-31", "close": 1.655, "volume": 904860.0}, {"date": "2017-08-01", "close": 1.655, "volume": 1056018.0}, {"date": "2017-08-02", "close": 1.635, "volume": 1517284.0}, {"date": "2017-08-03", "close": 1.63, "volume": 1210706.0}, {"date": "2017-08-04", "close": 1.595, "volume": 1192542.0}, {"date": "2017-08-07", "close": 1.62, "volume": 665498.0}, {"date": "2017-08-08", "close": 1.6, "volume": 587584.0}, {"date": "2017-08-09", "close": 1.605, "volume": 863937.0}, {"date": "2017-08-10", "close": 1.645, "volume": 1019408.0}, {"date": "2017-08-11", "close": 1.53, "volume": 4355650.0}, {"date": "2017-08-14", "close": 1.51, "volume": 1877863.0}, {"date": "2017-08-15", "close": 1.575, "volume": 1224840.0}, {"date": "2017-08-16", "close": 1.585, "volume": 1204413.0}, {"date": "2017-08-17", "close": 1.575, "volume": 1371664.0}, {"date": "2017-08-18", "close": 1.575, "volume": 845003.0}, {"date": "2017-08-21", "close": 1.535, "volume": 1062503.0}, {"date": "2017-08-22", "close": 1.545, "volume": 816669.0}, {"date": "2017-08-23", "close": 1.54, "volume": 846668.0}, {"date": "2017-08-24", "close": 1.54, "volume": 890315.0}, {"date": "2017-08-25", "close": 1.565, "volume": 1293767.0}, {"date": "2017-08-28", "close": 1.63, "volume": 1635892.0}, {"date": "2017-08-29", "close": 1.54, "volume": 3496230.0}, {"date": "2017-08-30", "close": 1.525, "volume": 1951053.0}, {"date": "2017-08-31", "close": 1.595, "volume": 1591595.0}, {"date": "2017-09-01", "close": 1.595, "volume": 1742064.0}, {"date": "2017-09-04", "close": 1.54, "volume": 1021090.0}, {"date": "2017-09-05", "close": 1.515, "volume": 3070784.0}, {"date": "2017-09-06", "close": 1.58, "volume": 2177432.0}, {"date": "2017-09-07", "close": 1.57, "volume": 1316874.0}, {"date": "2017-09-08", "close": 1.555, "volume": 2035656.0}, {"date": "2017-09-11", "close": 1.605, "volume": 1491917.0}, {"date": "2017-09-12", "close": 1.595, "volume": 1029721.0}, {"date": "2017-09-13", "close": 1.585, "volume": 799753.0}, {"date": "2017-09-14", "close": 1.555, "volume": 942691.0}, {"date": "2017-09-15", "close": 1.535, "volume": 874287.0}, {"date": "2017-09-18", "close": 1.545, "volume": 505958.0}, {"date": "2017-09-19", "close": 1.52, "volume": 809342.0}, {"date": "2017-09-20", "close": 1.56, "volume": 1387728.0}, {"date": "2017-09-21", "close": 1.51, "volume": 1878169.0}, {"date": "2017-09-22", "close": 1.5, "volume": 785119.0}, {"date": "2017-09-25", "close": 1.495, "volume": 584272.0}, {"date": "2017-09-26", "close": 1.495, "volume": 730269.0}, {"date": "2017-09-27", "close": 1.49, "volume": 620689.0}, {"date": "2017-09-28", "close": 1.485, "volume": 1514642.0}, {"date": "2017-09-29", "close": 1.54, "volume": 1285386.0}, {"date": "2017-10-02", "close": 1.53, "volume": 576025.0}, {"date": "2017-10-03", "close": 1.51, "volume": 612714.0}, {"date": "2017-10-04", "close": 1.48, "volume": 1071973.0}, {"date": "2017-10-05", "close": 1.465, "volume": 1058951.0}, {"date": "2017-10-06", "close": 1.475, "volume": 918940.0}, {"date": "2017-10-09", "close": 1.485, "volume": 1170664.0}, {"date": "2017-10-10", "close": 1.485, "volume": 691326.0}, {"date": "2017-10-11", "close": 1.48, "volume": 1042079.0}, {"date": "2017-10-12", "close": 1.475, "volume": 1476207.0}, {"date": "2017-10-13", "close": 1.5, "volume": 1245085.0}, {"date": "2017-10-16", "close": 1.53, "volume": 943805.0}, {"date": "2017-10-17", "close": 1.525, "volume": 713808.0}, {"date": "2017-10-18", "close": 1.515, "volume": 798539.0}, {"date": "2017-10-19", "close": 1.54, "volume": 854634.0}, {"date": "2017-10-20", "close": 1.525, "volume": 1101135.0}, {"date": "2017-10-23", "close": 1.535, "volume": 597379.0}, {"date": "2017-10-24", "close": 1.525, "volume": 499852.0}, {"date": "2017-10-25", "close": 1.53, "volume": 878186.0}, {"date": "2017-10-26", "close": 1.515, "volume": 937161.0}, {"date": "2017-10-27", "close": 1.48, "volume": 1618100.0}, {"date": "2017-10-30", "close": 1.47, "volume": 1471639.0}, {"date": "2017-10-31", "close": 1.47, "volume": 4955977.0}, {"date": "2017-11-01", "close": 1.51, "volume": 1622892.0}, {"date": "2017-11-02", "close": 1.5, "volume": 2347340.0}, {"date": "2017-11-03", "close": 1.535, "volume": 1946108.0}, {"date": "2017-11-06", "close": 1.58, "volume": 1478647.0}, {"date": "2017-11-07", "close": 1.605, "volume": 1204983.0}, {"date": "2017-11-08", "close": 1.6, "volume": 1181107.0}, {"date": "2017-11-09", "close": 1.625, "volume": 1332045.0}, {"date": "2017-11-10", "close": 1.615, "volume": 1196612.0}, {"date": "2017-11-13", "close": 1.575, "volume": 888821.0}, {"date": "2017-11-14", "close": 1.555, "volume": 812901.0}, {"date": "2017-11-15", "close": 1.44, "volume": 7144842.0}, {"date": "2017-11-16", "close": 1.4, "volume": 3216072.0}, {"date": "2017-11-17", "close": 1.355, "volume": 3968488.0}, {"date": "2017-11-20", "close": 1.3, "volume": 3366716.0}, {"date": "2017-11-21", "close": 1.29, "volume": 2777144.0}, {"date": "2017-11-22", "close": 1.285, "volume": 2920732.0}, {"date": "2017-11-23", "close": 1.275, "volume": 2744254.0}, {"date": "2017-11-24", "close": 1.27, "volume": 1170144.0}, {"date": "2017-11-27", "close": 1.265, "volume": 2123245.0}, {"date": "2017-11-28", "close": 1.28, "volume": 1501490.0}, {"date": "2017-11-29", "close": 1.315, "volume": 1942767.0}, {"date": "2017-11-30", "close": 1.295, "volume": 2344071.0}, {"date": "2017-12-01", "close": 1.35, "volume": 2277839.0}, {"date": "2017-12-04", "close": 1.31, "volume": 2170888.0}, {"date": "2017-12-05", "close": 1.295, "volume": 1200062.0}, {"date": "2017-12-06", "close": 1.295, "volume": 1204832.0}, {"date": "2017-12-07", "close": 1.3, "volume": 1020931.0}, {"date": "2017-12-08", "close": 1.3, "volume": 1057128.0}, {"date": "2017-12-11", "close": 1.28, "volume": 879103.0}, {"date": "2017-12-12", "close": 1.275, "volume": 1801569.0}, {"date": "2017-12-13", "close": 1.27, "volume": 1694219.0}, {"date": "2017-12-14", "close": 1.285, "volume": 913620.0}, {"date": "2017-12-15", "close": 1.285, "volume": 958248.0}, {"date": "2017-12-18", "close": 1.3, "volume": 1062802.0}, {"date": "2017-12-19", "close": 1.28, "volume": 1146038.0}, {"date": "2017-12-20", "close": 1.345, "volume": 1822253.0}, {"date": "2017-12-21", "close": 1.31, "volume": 1899198.0}, {"date": "2017-12-22", "close": 1.335, "volume": 833373.0}, {"date": "2017-12-27", "close": 1.305, "volume": 816987.0}, {"date": "2017-12-28", "close": 1.315, "volume": 733178.0}, {"date": "2017-12-29", "close": 1.305, "volume": 766397.0}, {"date": "2018-01-02", "close": 1.305, "volume": 666151.0}, {"date": "2018-01-03", "close": 1.3, "volume": 995573.0}, {"date": "2018-01-04", "close": 1.3, "volume": 735157.0}, {"date": "2018-01-05", "close": 1.3, "volume": 758373.0}, {"date": "2018-01-08", "close": 1.31, "volume": 894974.0}, {"date": "2018-01-09", "close": 1.305, "volume": 964929.0}, {"date": "2018-01-10", "close": 1.295, "volume": 1513927.0}, {"date": "2018-01-11", "close": 1.28, "volume": 1780527.0}, {"date": "2018-01-12", "close": 1.27, "volume": 959024.0}, {"date": "2018-01-15", "close": 1.27, "volume": 897155.0}, {"date": "2018-01-16", "close": 1.275, "volume": 728812.0}, {"date": "2018-01-17", "close": 1.275, "volume": 1326584.0}, {"date": "2018-01-18", "close": 1.255, "volume": 1304888.0}, {"date": "2018-01-19", "close": 1.255, "volume": 1220759.0}, {"date": "2018-01-22", "close": 1.25, "volume": 1134707.0}, {"date": "2018-01-23", "close": 1.27, "volume": 1198831.0}, {"date": "2018-01-24", "close": 1.265, "volume": 1490080.0}, {"date": "2018-01-25", "close": 1.255, "volume": 745794.0}, {"date": "2018-01-29", "close": 1.255, "volume": 812722.0}, {"date": "2018-01-30", "close": 1.25, "volume": 897406.0}, {"date": "2018-01-31", "close": 1.275, "volume": 2208751.0}, {"date": "2018-02-01", "close": 1.265, "volume": 1639950.0}, {"date": "2018-02-02", "close": 1.25, "volume": 1605700.0}, {"date": "2018-02-05", "close": 1.22, "volume": 1530017.0}, {"date": "2018-02-06", "close": 1.19, "volume": 2851829.0}, {"date": "2018-02-07", "close": 1.195, "volume": 1416448.0}, {"date": "2018-02-08", "close": 1.195, "volume": 1536665.0}, {"date": "2018-02-09", "close": 1.17, "volume": 2098925.0}, {"date": "2018-02-12", "close": 1.15, "volume": 2184729.0}, {"date": "2018-02-13", "close": 1.135, "volume": 1955031.0}, {"date": "2018-02-14", "close": 1.12, "volume": 1527045.0}, {"date": "2018-02-15", "close": 1.13, "volume": 1308830.0}, {"date": "2018-02-16", "close": 1.125, "volume": 859921.0}, {"date": "2018-02-19", "close": 1.165, "volume": 798982.0}, {"date": "2018-02-20", "close": 1.155, "volume": 917960.0}, {"date": "2018-02-21", "close": 1.135, "volume": 1093093.0}, {"date": "2018-02-22", "close": 1.12, "volume": 1645221.0}, {"date": "2018-02-23", "close": 1.125, "volume": 1512082.0}, {"date": "2018-02-26", "close": 1.14, "volume": 2643103.0}, {"date": "2018-02-27", "close": 1.12, "volume": 2124232.0}, {"date": "2018-02-28", "close": 1.105, "volume": 1975209.0}, {"date": "2018-03-01", "close": 1.095, "volume": 2532568.0}, {"date": "2018-03-02", "close": 1.08, "volume": 2000710.0}, {"date": "2018-03-05", "close": 1.12, "volume": 2716575.0}, {"date": "2018-03-06", "close": 1.135, "volume": 2313934.0}, {"date": "2018-03-07", "close": 1.12, "volume": 1775773.0}, {"date": "2018-03-08", "close": 1.165, "volume": 3670352.0}, {"date": "2018-03-09", "close": 1.215, "volume": 4563236.0}, {"date": "2018-03-12", "close": 1.205, "volume": 2978538.0}, {"date": "2018-03-13", "close": 1.155, "volume": 3061227.0}, {"date": "2018-03-14", "close": 1.18, "volume": 1805744.0}, {"date": "2018-03-15", "close": 1.195, "volume": 2171705.0}, {"date": "2018-03-16", "close": 1.21, "volume": 13290530.0}, {"date": "2018-03-19", "close": 1.155, "volume": 2306300.0}, {"date": "2018-03-20", "close": 1.165, "volume": 2591063.0}, {"date": "2018-03-21", "close": 1.16, "volume": 1148221.0}, {"date": "2018-03-22", "close": 1.155, "volume": 940550.0}, {"date": "2018-03-23", "close": 1.16, "volume": 1125786.0}, {"date": "2018-03-26", "close": 1.13, "volume": 1800612.0}, {"date": "2018-03-27", "close": 1.18, "volume": 1339315.0}, {"date": "2018-03-28", "close": 1.15, "volume": 1120594.0}, {"date": "2018-03-29", "close": 1.185, "volume": 1719458.0}, {"date": "2018-04-03", "close": 1.22, "volume": 2511497.0}, {"date": "2018-04-04", "close": 1.12, "volume": 7469982.0}, {"date": "2018-04-05", "close": 1.13, "volume": 2847464.0}, {"date": "2018-04-06", "close": 1.15, "volume": 1744268.0}, {"date": "2018-04-09", "close": 1.155, "volume": 1533187.0}, {"date": "2018-04-10", "close": 1.18, "volume": 1146047.0}, {"date": "2018-04-11", "close": 1.175, "volume": 789413.0}, {"date": "2018-04-12", "close": 1.185, "volume": 884733.0}, {"date": "2018-04-13", "close": 1.185, "volume": 947907.0}, {"date": "2018-04-16", "close": 1.175, "volume": 212156.0}, {"date": "2018-04-17", "close": 1.18, "volume": 1111424.0}, {"date": "2018-04-18", "close": 1.155, "volume": 855319.0}, {"date": "2018-04-19", "close": 1.175, "volume": 1261880.0}, {"date": "2018-04-20", "close": 1.15, "volume": 1619770.0}, {"date": "2018-04-23", "close": 1.16, "volume": 1243440.0}, {"date": "2018-04-24", "close": 1.125, "volume": 1453315.0}, {"date": "2018-04-26", "close": 1.105, "volume": 1258751.0}, {"date": "2018-04-27", "close": 1.11, "volume": 955030.0}, {"date": "2018-04-30", "close": 1.1, "volume": 1779587.0}, {"date": "2018-05-01", "close": 1.105, "volume": 875202.0}, {"date": "2018-05-02", "close": 1.11, "volume": 773956.0}, {"date": "2018-05-03", "close": 1.115, "volume": 850866.0}, {"date": "2018-05-04", "close": 1.095, "volume": 1537807.0}, {"date": "2018-05-07", "close": 1.105, "volume": 779157.0}, {"date": "2018-05-08", "close": 1.18, "volume": 1566839.0}, {"date": "2018-05-09", "close": 1.165, "volume": 1577475.0}, {"date": "2018-05-10", "close": 1.12, "volume": 1293345.0}, {"date": "2018-05-11", "close": 1.105, "volume": 1004657.0}, {"date": "2018-05-14", "close": 1.095, "volume": 2368067.0}, {"date": "2018-05-15", "close": 1.095, "volume": 1244474.0}, {"date": "2018-05-16", "close": 1.1, "volume": 1002091.0}, {"date": "2018-05-17", "close": 1.125, "volume": 1136441.0}, {"date": "2018-05-18", "close": 1.11, "volume": 1442307.0}, {"date": "2018-05-21", "close": 1.13, "volume": 1383494.0}, {"date": "2018-05-22", "close": 1.13, "volume": 910995.0}, {"date": "2018-05-23", "close": 1.105, "volume": 2424207.0}, {"date": "2018-05-24", "close": 1.18, "volume": 2640206.0}, {"date": "2018-05-25", "close": 1.2, "volume": 1875016.0}, {"date": "2018-05-28", "close": 1.22, "volume": 1952402.0}, {"date": "2018-05-29", "close": 1.265, "volume": 1588281.0}, {"date": "2018-05-30", "close": 1.24, "volume": 3963741.0}, {"date": "2018-05-31", "close": 1.26, "volume": 1991015.0}, {"date": "2018-06-01", "close": 1.26, "volume": 1624274.0}, {"date": "2018-06-04", "close": 1.25, "volume": 1609641.0}, {"date": "2018-06-05", "close": 1.275, "volume": 1962403.0}, {"date": "2018-06-06", "close": 1.28, "volume": 852186.0}, {"date": "2018-06-07", "close": 1.275, "volume": 1226301.0}, {"date": "2018-06-08", "close": 1.26, "volume": 806091.0}, {"date": "2018-06-12", "close": 1.235, "volume": 948939.0}, {"date": "2018-06-13", "close": 1.21, "volume": 474682.0}, {"date": "2018-06-14", "close": 1.245, "volume": 743576.0}, {"date": "2018-06-15", "close": 1.24, "volume": 733854.0}, {"date": "2018-06-18", "close": 1.24, "volume": 968425.0}, {"date": "2018-06-19", "close": 1.23, "volume": 864307.0}, {"date": "2018-06-20", "close": 1.245, "volume": 564404.0}, {"date": "2018-06-21", "close": 1.245, "volume": 607977.0}, {"date": "2018-06-22", "close": 1.26, "volume": 823734.0}, {"date": "2018-06-25", "close": 1.25, "volume": 872721.0}, {"date": "2018-06-26", "close": 1.24, "volume": 1004101.0}, {"date": "2018-06-27", "close": 1.23, "volume": 692085.0}, {"date": "2018-06-28", "close": 1.25, "volume": 1098386.0}, {"date": "2018-06-29", "close": 1.26, "volume": 698492.0}, {"date": "2018-07-02", "close": 1.24, "volume": 1104010.0}, {"date": "2018-07-03", "close": 1.225, "volume": 1280333.0}, {"date": "2018-07-04", "close": 1.24, "volume": 592349.0}, {"date": "2018-07-05", "close": 1.225, "volume": 422720.0}, {"date": "2018-07-06", "close": 1.255, "volume": 1229152.0}, {"date": "2018-07-09", "close": 1.275, "volume": 501579.0}, {"date": "2018-07-10", "close": 1.3, "volume": 944025.0}, {"date": "2018-07-11", "close": 1.335, "volume": 1623827.0}, {"date": "2018-07-12", "close": 1.335, "volume": 1198478.0}, {"date": "2018-07-13", "close": 1.39, "volume": 2750970.0}, {"date": "2018-07-16", "close": 1.38, "volume": 1039173.0}, {"date": "2018-07-17", "close": 1.44, "volume": 2018901.0}, {"date": "2018-07-18", "close": 1.435, "volume": 1840017.0}, {"date": "2018-07-19", "close": 1.4, "volume": 1902065.0}, {"date": "2018-07-20", "close": 1.375, "volume": 677763.0}, {"date": "2018-07-23", "close": 1.38, "volume": 1113722.0}, {"date": "2018-07-24", "close": 1.36, "volume": 975501.0}, {"date": "2018-07-25", "close": 1.325, "volume": 839104.0}, {"date": "2018-07-26", "close": 1.315, "volume": 533255.0}, {"date": "2018-07-27", "close": 1.32, "volume": 475869.0}, {"date": "2018-07-30", "close": 1.285, "volume": 366523.0}, {"date": "2018-07-31", "close": 1.265, "volume": 557514.0}, {"date": "2018-08-01", "close": 1.245, "volume": 415016.0}, {"date": "2018-08-02", "close": 1.27, "volume": 328034.0}, {"date": "2018-08-03", "close": 1.28, "volume": 451785.0}, {"date": "2018-08-06", "close": 1.275, "volume": 310969.0}, {"date": "2018-08-07", "close": 1.265, "volume": 401068.0}, {"date": "2018-08-08", "close": 1.275, "volume": 256897.0}, {"date": "2018-08-09", "close": 1.315, "volume": 725611.0}, {"date": "2018-08-10", "close": 1.3, "volume": 967076.0}, {"date": "2018-08-13", "close": 1.285, "volume": 216304.0}, {"date": "2018-08-14", "close": 1.3, "volume": 928273.0}, {"date": "2018-08-15", "close": 1.3, "volume": 539812.0}, {"date": "2018-08-16", "close": 1.34, "volume": 687109.0}, {"date": "2018-08-17", "close": 1.33, "volume": 321539.0}, {"date": "2018-08-20", "close": 1.34, "volume": 332524.0}, {"date": "2018-08-21", "close": 1.36, "volume": 689564.0}, {"date": "2018-08-22", "close": 1.36, "volume": 237822.0}, {"date": "2018-08-23", "close": 1.395, "volume": 1124443.0}, {"date": "2018-08-24", "close": 1.4, "volume": 818752.0}, {"date": "2018-08-27", "close": 1.4, "volume": 1010069.0}, {"date": "2018-08-28", "close": 1.4, "volume": 694534.0}, {"date": "2018-08-29", "close": 1.405, "volume": 320273.0}, {"date": "2018-08-30", "close": 1.36, "volume": 943904.0}, {"date": "2018-08-31", "close": 1.325, "volume": 538999.0}, {"date": "2018-09-03", "close": 1.32, "volume": 458311.0}, {"date": "2018-09-04", "close": 1.325, "volume": 243565.0}, {"date": "2018-09-05", "close": 1.285, "volume": 438270.0}, {"date": "2018-09-06", "close": 1.315, "volume": 740327.0}, {"date": "2018-09-07", "close": 1.28, "volume": 478775.0}, {"date": "2018-09-10", "close": 1.265, "volume": 245761.0}, {"date": "2018-09-11", "close": 1.28, "volume": 368190.0}, {"date": "2018-09-12", "close": 1.26, "volume": 304389.0}, {"date": "2018-09-13", "close": 1.275, "volume": 312995.0}, {"date": "2018-09-14", "close": 1.24, "volume": 339934.0}, {"date": "2018-09-17", "close": 1.235, "volume": 382984.0}, {"date": "2018-09-18", "close": 1.215, "volume": 443552.0}, {"date": "2018-09-19", "close": 1.2, "volume": 416730.0}, {"date": "2018-09-20", "close": 1.22, "volume": 297782.0}, {"date": "2018-09-21", "close": 1.23, "volume": 596547.0}, {"date": "2018-09-24", "close": 1.245, "volume": 456283.0}, {"date": "2018-09-25", "close": 1.24, "volume": 513303.0}, {"date": "2018-09-26", "close": 1.245, "volume": 506286.0}, {"date": "2018-09-27", "close": 1.255, "volume": 434372.0}, {"date": "2018-09-28", "close": 1.285, "volume": 664726.0}, {"date": "2018-10-01", "close": 1.24, "volume": 189323.0}, {"date": "2018-10-02", "close": 1.265, "volume": 380829.0}, {"date": "2018-10-03", "close": 1.28, "volume": 542353.0}, {"date": "2018-10-04", "close": 1.285, "volume": 294332.0}, {"date": "2018-10-05", "close": 1.265, "volume": 430286.0}, {"date": "2018-10-08", "close": 1.225, "volume": 473307.0}, {"date": "2018-10-09", "close": 1.2, "volume": 720027.0}, {"date": "2018-10-10", "close": 1.225, "volume": 599444.0}, {"date": "2018-10-11", "close": 1.2, "volume": 470789.0}, {"date": "2018-10-12", "close": 1.195, "volume": 248340.0}, {"date": "2018-10-15", "close": 1.19, "volume": 366992.0}, {"date": "2018-10-16", "close": 1.2, "volume": 306191.0}, {"date": "2018-10-17", "close": 1.21, "volume": 1387449.0}, {"date": "2018-10-18", "close": 1.215, "volume": 1391191.0}, {"date": "2018-10-19", "close": 1.205, "volume": 369498.0}, {"date": "2018-10-22", "close": 1.205, "volume": 510358.0}, {"date": "2018-10-23", "close": 1.24, "volume": 905231.0}, {"date": "2018-10-24", "close": 1.26, "volume": 522741.0}, {"date": "2018-10-25", "close": 1.23, "volume": 556519.0}, {"date": "2018-10-26", "close": 1.235, "volume": 724998.0}, {"date": "2018-10-29", "close": 1.275, "volume": 770067.0}, {"date": "2018-10-30", "close": 1.255, "volume": 456791.0}, {"date": "2018-10-31", "close": 1.32, "volume": 804845.0}, {"date": "2018-11-01", "close": 1.29, "volume": 642304.0}, {"date": "2018-11-02", "close": 1.275, "volume": 567648.0}, {"date": "2018-11-05", "close": 1.275, "volume": 515743.0}, {"date": "2018-11-06", "close": 1.275, "volume": 308410.0}, {"date": "2018-11-07", "close": 1.27, "volume": 259981.0}, {"date": "2018-11-08", "close": 1.27, "volume": 328885.0}, {"date": "2018-11-09", "close": 1.265, "volume": 586513.0}, {"date": "2018-11-12", "close": 1.29, "volume": 381805.0}, {"date": "2018-11-13", "close": 1.26, "volume": 387560.0}, {"date": "2018-11-14", "close": 1.24, "volume": 320381.0}, {"date": "2018-11-15", "close": 1.225, "volume": 407989.0}, {"date": "2018-11-16", "close": 1.22, "volume": 383219.0}, {"date": "2018-11-19", "close": 1.235, "volume": 303218.0}, {"date": "2018-11-20", "close": 1.25, "volume": 365485.0}, {"date": "2018-11-21", "close": 1.2, "volume": 1444429.0}, {"date": "2018-11-22", "close": 1.19, "volume": 473774.0}, {"date": "2018-11-23", "close": 1.18, "volume": 277513.0}, {"date": "2018-11-26", "close": 1.19, "volume": 439245.0}, {"date": "2018-11-27", "close": 1.2, "volume": 500363.0}, {"date": "2018-11-28", "close": 1.18, "volume": 360531.0}, {"date": "2018-11-29", "close": 1.195, "volume": 422571.0}, {"date": "2018-11-30", "close": 1.2, "volume": 10921537.0}, {"date": "2018-12-03", "close": 1.185, "volume": 570869.0}, {"date": "2018-12-04", "close": 1.18, "volume": 370971.0}, {"date": "2018-12-05", "close": 1.17, "volume": 395413.0}, {"date": "2018-12-06", "close": 1.165, "volume": 437549.0}, {"date": "2018-12-07", "close": 1.165, "volume": 380650.0}, {"date": "2018-12-10", "close": 1.15, "volume": 395825.0}, {"date": "2018-12-11", "close": 1.14, "volume": 302947.0}, {"date": "2018-12-12", "close": 1.12, "volume": 513121.0}, {"date": "2018-12-13", "close": 1.11, "volume": 565732.0}, {"date": "2018-12-14", "close": 1.14, "volume": 11516396.0}, {"date": "2018-12-17", "close": 1.105, "volume": 913517.0}, {"date": "2018-12-18", "close": 1.11, "volume": 763326.0}, {"date": "2018-12-19", "close": 1.11, "volume": 464287.0}, {"date": "2018-12-20", "close": 1.08, "volume": 673375.0}, {"date": "2018-12-21", "close": 1.07, "volume": 608100.0}, {"date": "2018-12-24", "close": 1.09, "volume": 373587.0}, {"date": "2018-12-27", "close": 1.085, "volume": 189454.0}, {"date": "2018-12-28", "close": 1.105, "volume": 246599.0}, {"date": "2018-12-31", "close": 1.1, "volume": 197635.0}, {"date": "2019-01-02", "close": 1.1, "volume": 309374.0}, {"date": "2019-01-03", "close": 1.105, "volume": 711864.0}, {"date": "2019-01-04", "close": 1.095, "volume": 486149.0}, {"date": "2019-01-07", "close": 1.1, "volume": 595697.0}, {"date": "2019-01-08", "close": 1.1, "volume": 523995.0}, {"date": "2019-01-09", "close": 1.1, "volume": 301604.0}, {"date": "2019-01-10", "close": 1.1, "volume": 252774.0}, {"date": "2019-01-11", "close": 1.1, "volume": 321156.0}, {"date": "2019-01-14", "close": 1.1, "volume": 398616.0}, {"date": "2019-01-15", "close": 1.1, "volume": 640641.0}, {"date": "2019-01-16", "close": 1.1, "volume": 840763.0}, {"date": "2019-01-17", "close": 1.095, "volume": 381925.0}, {"date": "2019-01-18", "close": 1.09, "volume": 316427.0}, {"date": "2019-01-21", "close": 1.1, "volume": 109652.0}, {"date": "2019-01-22", "close": 1.1, "volume": 245320.0}, {"date": "2019-01-23", "close": 1.1, "volume": 162144.0}, {"date": "2019-01-24", "close": 1.08, "volume": 274619.0}, {"date": "2019-01-25", "close": 1.09, "volume": 253817.0}, {"date": "2019-01-29", "close": 1.085, "volume": 443484.0}, {"date": "2019-01-30", "close": 1.075, "volume": 555471.0}, {"date": "2019-01-31", "close": 1.07, "volume": 835285.0}, {"date": "2019-02-01", "close": 1.07, "volume": 376025.0}, {"date": "2019-02-04", "close": 1.07, "volume": 1329875.0}, {"date": "2019-02-05", "close": 1.125, "volume": 407884.0}, {"date": "2019-02-06", "close": 1.09, "volume": 401610.0}, {"date": "2019-02-07", "close": 1.065, "volume": 904400.0}, {"date": "2019-02-08", "close": 1.06, "volume": 494671.0}, {"date": "2019-02-11", "close": 0.93, "volume": 5103579.0}, {"date": "2019-02-12", "close": 0.925, "volume": 3787194.0}, {"date": "2019-02-13", "close": 0.99, "volume": 1588030.0}, {"date": "2019-02-14", "close": 0.95, "volume": 2173500.0}, {"date": "2019-02-15", "close": 0.925, "volume": 1941087.0}, {"date": "2019-02-18", "close": 0.92, "volume": 2102858.0}, {"date": "2019-02-19", "close": 0.91, "volume": 3209209.0}, {"date": "2019-02-20", "close": 0.91, "volume": 2837928.0}, {"date": "2019-02-21", "close": 0.91, "volume": 3280059.0}, {"date": "2019-02-22", "close": 0.9, "volume": 3363563.0}, {"date": "2019-02-25", "close": 0.92, "volume": 1981296.0}, {"date": "2019-02-26", "close": 0.925, "volume": 1582743.0}, {"date": "2019-02-27", "close": 0.975, "volume": 672051.0}, {"date": "2019-02-28", "close": 0.975, "volume": 1257975.0}, {"date": "2019-03-01", "close": 1.005, "volume": 975483.0}, {"date": "2019-03-04", "close": 1.05, "volume": 1782648.0}, {"date": "2019-03-05", "close": 1.0, "volume": 1062316.0}, {"date": "2019-03-06", "close": 1.0, "volume": 1294873.0}, {"date": "2019-03-07", "close": 1.0, "volume": 762619.0}, {"date": "2019-03-08", "close": 0.985, "volume": 619482.0}, {"date": "2019-03-11", "close": 0.985, "volume": 812276.0}, {"date": "2019-03-12", "close": 0.98, "volume": 795081.0}, {"date": "2019-03-13", "close": 0.98, "volume": 1158891.0}, {"date": "2019-03-14", "close": 0.955, "volume": 1361056.0}, {"date": "2019-03-15", "close": 0.93, "volume": 4030167.0}, {"date": "2019-03-18", "close": 0.93, "volume": 2411693.0}, {"date": "2019-03-19", "close": 0.955, "volume": 986258.0}, {"date": "2019-03-20", "close": 0.97, "volume": 1271189.0}, {"date": "2019-03-21", "close": 0.95, "volume": 843900.0}, {"date": "2019-03-22", "close": 0.955, "volume": 247075.0}, {"date": "2019-03-25", "close": 0.95, "volume": 1564666.0}, {"date": "2019-03-26", "close": 0.97, "volume": 1299630.0}, {"date": "2019-03-27", "close": 0.975, "volume": 573065.0}, {"date": "2019-03-28", "close": 1.02, "volume": 1369472.0}, {"date": "2019-03-29", "close": 1.015, "volume": 275007.0}, {"date": "2019-04-01", "close": 1.075, "volume": 1311578.0}, {"date": "2019-04-02", "close": 1.1, "volume": 1246407.0}, {"date": "2019-04-03", "close": 1.07, "volume": 826759.0}, {"date": "2019-04-04", "close": 1.07, "volume": 322176.0}, {"date": "2019-04-05", "close": 1.085, "volume": 337201.0}, {"date": "2019-04-08", "close": 1.075, "volume": 771946.0}, {"date": "2019-04-09", "close": 1.085, "volume": 550130.0}, {"date": "2019-04-10", "close": 1.085, "volume": 392262.0}, {"date": "2019-04-11", "close": 1.09, "volume": 433668.0}, {"date": "2019-04-12", "close": 1.125, "volume": 788968.0}, {"date": "2019-04-15", "close": 1.13, "volume": 315018.0}, {"date": "2019-04-16", "close": 1.14, "volume": 599453.0}, {"date": "2019-04-17", "close": 1.07, "volume": 704360.0}, {"date": "2019-04-18", "close": 1.095, "volume": 197699.0}, {"date": "2019-04-23", "close": 1.105, "volume": 372602.0}, {"date": "2019-04-24", "close": 1.125, "volume": 271098.0}, {"date": "2019-04-26", "close": 1.145, "volume": 765925.0}, {"date": "2019-04-29", "close": 1.16, "volume": 438500.0}, {"date": "2019-04-30", "close": 1.18, "volume": 1430987.0}, {"date": "2019-05-01", "close": 1.18, "volume": 544895.0}, {"date": "2019-05-02", "close": 1.14, "volume": 179569.0}, {"date": "2019-05-03", "close": 1.165, "volume": 178720.0}, {"date": "2019-05-06", "close": 1.14, "volume": 192715.0}, {"date": "2019-05-07", "close": 1.13, "volume": 141148.0}, {"date": "2019-05-08", "close": 1.14, "volume": 1627437.0}, {"date": "2019-05-09", "close": 1.12, "volume": 140905.0}, {"date": "2019-05-10", "close": 1.14, "volume": 250732.0}, {"date": "2019-05-13", "close": 1.12, "volume": 208654.0}, {"date": "2019-05-14", "close": 1.105, "volume": 288453.0}, {"date": "2019-05-15", "close": 1.135, "volume": 264220.0}, {"date": "2019-05-16", "close": 1.12, "volume": 126044.0}, {"date": "2019-05-17", "close": 1.13, "volume": 257415.0}, {"date": "2019-05-20", "close": 1.12, "volume": 223502.0}, {"date": "2019-05-21", "close": 1.115, "volume": 364894.0}, {"date": "2019-05-22", "close": 1.14, "volume": 1099222.0}, {"date": "2019-05-23", "close": 1.16, "volume": 802284.0}, {"date": "2019-05-24", "close": 1.135, "volume": 829202.0}, {"date": "2019-05-27", "close": 1.17, "volume": 841955.0}, {"date": "2019-05-28", "close": 1.18, "volume": 1178790.0}, {"date": "2019-05-29", "close": 1.16, "volume": 697640.0}, {"date": "2019-05-30", "close": 1.145, "volume": 857832.0}, {"date": "2019-05-31", "close": 1.11, "volume": 446678.0}, {"date": "2019-06-03", "close": 1.04, "volume": 408815.0}, {"date": "2019-06-04", "close": 1.02, "volume": 384424.0}, {"date": "2019-06-05", "close": 1.03, "volume": 345066.0}, {"date": "2019-06-06", "close": 1.005, "volume": 262335.0}, {"date": "2019-06-07", "close": 1.02, "volume": 167470.0}, {"date": "2019-06-11", "close": 1.05, "volume": 456328.0}, {"date": "2019-06-12", "close": 1.07, "volume": 425897.0}, {"date": "2019-06-13", "close": 1.095, "volume": 555431.0}, {"date": "2019-06-14", "close": 1.09, "volume": 514639.0}, {"date": "2019-06-17", "close": 1.065, "volume": 533266.0}, {"date": "2019-06-18", "close": 1.03, "volume": 197120.0}, {"date": "2019-06-19", "close": 1.05, "volume": 294644.0}, {"date": "2019-06-20", "close": 1.025, "volume": 738812.0}, {"date": "2019-06-21", "close": 0.98, "volume": 911652.0}, {"date": "2019-06-24", "close": 0.985, "volume": 405780.0}, {"date": "2019-06-25", "close": 1.0, "volume": 2318967.0}, {"date": "2019-06-26", "close": 1.03, "volume": 480154.0}, {"date": "2019-06-27", "close": 0.99, "volume": 504784.0}, {"date": "2019-06-28", "close": 0.995, "volume": 506647.0}, {"date": "2019-07-01", "close": 1.01, "volume": 262670.0}, {"date": "2019-07-02", "close": 1.04, "volume": 312399.0}, {"date": "2019-07-03", "close": 1.035, "volume": 119621.0}, {"date": "2019-07-04", "close": 1.045, "volume": 219863.0}, {"date": "2019-07-05", "close": 1.055, "volume": 137824.0}, {"date": "2019-07-08", "close": 1.075, "volume": 171852.0}, {"date": "2019-07-09", "close": 1.085, "volume": 281356.0}, {"date": "2019-07-10", "close": 1.055, "volume": 739728.0}, {"date": "2019-07-11", "close": 1.03, "volume": 352464.0}, {"date": "2019-07-12", "close": 1.025, "volume": 160312.0}, {"date": "2019-07-15", "close": 1.03, "volume": 195793.0}, {"date": "2019-07-16", "close": 1.025, "volume": 193562.0}, {"date": "2019-07-17", "close": 1.035, "volume": 132671.0}, {"date": "2019-07-18", "close": 1.06, "volume": 458102.0}, {"date": "2019-07-19", "close": 1.055, "volume": 295580.0}, {"date": "2019-07-22", "close": 1.07, "volume": 285134.0}, {"date": "2019-07-23", "close": 1.065, "volume": 38403.0}, {"date": "2019-07-24", "close": 1.055, "volume": 123298.0}, {"date": "2019-07-25", "close": 1.055, "volume": 74955.0}, {"date": "2019-07-26", "close": 1.055, "volume": 962431.0}, {"date": "2019-07-29", "close": 1.055, "volume": 161366.0}, {"date": "2019-07-30", "close": 1.04, "volume": 346745.0}, {"date": "2019-07-31", "close": 0.995, "volume": 966113.0}, {"date": "2019-08-01", "close": 1.015, "volume": 263790.0}, {"date": "2019-08-02", "close": 1.01, "volume": 202859.0}, {"date": "2019-08-05", "close": 1.045, "volume": 540158.0}, {"date": "2019-08-06", "close": 1.03, "volume": 284392.0}, {"date": "2019-08-07", "close": 1.02, "volume": 630165.0}, {"date": "2019-08-08", "close": 1.04, "volume": 438633.0}, {"date": "2019-08-09", "close": 1.125, "volume": 1174299.0}, {"date": "2019-08-12", "close": 1.095, "volume": 339058.0}, {"date": "2019-08-13", "close": 1.09, "volume": 435147.0}, {"date": "2019-08-14", "close": 1.055, "volume": 297156.0}, {"date": "2019-08-15", "close": 1.03, "volume": 218142.0}, {"date": "2019-08-16", "close": 1.035, "volume": 217829.0}, {"date": "2019-08-19", "close": 1.065, "volume": 328069.0}, {"date": "2019-08-20", "close": 1.04, "volume": 302939.0}, {"date": "2019-08-21", "close": 1.04, "volume": 277865.0}, {"date": "2019-08-22", "close": 1.035, "volume": 192019.0}, {"date": "2019-08-23", "close": 1.03, "volume": 145106.0}, {"date": "2019-08-26", "close": 1.03, "volume": 562788.0}, {"date": "2019-08-27", "close": 1.02, "volume": 401628.0}, {"date": "2019-08-28", "close": 1.03, "volume": 119250.0}, {"date": "2019-08-29", "close": 1.03, "volume": 242381.0}, {"date": "2019-08-30", "close": 1.025, "volume": 439556.0}, {"date": "2019-09-02", "close": 1.03, "volume": 304414.0}, {"date": "2019-09-03", "close": 1.03, "volume": 597700.0}, {"date": "2019-09-04", "close": 1.04, "volume": 261282.0}, {"date": "2019-09-05", "close": 1.025, "volume": 365142.0}, {"date": "2019-09-06", "close": 1.025, "volume": 161650.0}, {"date": "2019-09-09", "close": 1.03, "volume": 299322.0}, {"date": "2019-09-10", "close": 1.035, "volume": 416702.0}, {"date": "2019-09-11", "close": 1.035, "volume": 513034.0}, {"date": "2019-09-12", "close": 1.03, "volume": 1918489.0}, {"date": "2019-09-13", "close": 1.035, "volume": 244284.0}, {"date": "2019-09-16", "close": 1.01, "volume": 628462.0}, {"date": "2019-09-17", "close": 1.0, "volume": 432861.0}, {"date": "2019-09-18", "close": 0.985, "volume": 324038.0}, {"date": "2019-09-19", "close": 0.985, "volume": 331163.0}, {"date": "2019-09-20", "close": 1.0, "volume": 617618.0}, {"date": "2019-09-23", "close": 1.0, "volume": 274049.0}, {"date": "2019-09-24", "close": 1.02, "volume": 498358.0}, {"date": "2019-09-25", "close": 1.045, "volume": 554598.0}, {"date": "2019-09-26", "close": 1.03, "volume": 140085.0}, {"date": "2019-09-27", "close": 1.03, "volume": 282235.0}, {"date": "2019-09-30", "close": 1.04, "volume": 348749.0}, {"date": "2019-10-01", "close": 1.04, "volume": 450231.0}, {"date": "2019-10-02", "close": 1.03, "volume": 500931.0}, {"date": "2019-10-03", "close": 1.015, "volume": 402919.0}, {"date": "2019-10-04", "close": 1.0, "volume": 250082.0}, {"date": "2019-10-07", "close": 1.015, "volume": 457466.0}, {"date": "2019-10-08", "close": 1.01, "volume": 439864.0}, {"date": "2019-10-09", "close": 1.005, "volume": 457800.0}, {"date": "2019-10-10", "close": 1.02, "volume": 886968.0}, {"date": "2019-10-11", "close": 1.0, "volume": 452603.0}, {"date": "2019-10-14", "close": 0.995, "volume": 1474009.0}, {"date": "2019-10-15", "close": 1.0, "volume": 142959.0}, {"date": "2019-10-16", "close": 1.0, "volume": 260658.0}, {"date": "2019-10-17", "close": 1.01, "volume": 244993.0}, {"date": "2019-10-18", "close": 1.015, "volume": 332949.0}, {"date": "2019-10-21", "close": 1.02, "volume": 580952.0}, {"date": "2019-10-22", "close": 1.01, "volume": 211268.0}, {"date": "2019-10-23", "close": 1.0, "volume": 361932.0}, {"date": "2019-10-24", "close": 1.005, "volume": 1582157.0}, {"date": "2019-10-25", "close": 0.995, "volume": 1127387.0}, {"date": "2019-10-28", "close": 0.99, "volume": 2647813.0}, {"date": "2019-10-29", "close": 0.99, "volume": 265648.0}, {"date": "2019-10-30", "close": 0.99, "volume": 321178.0}, {"date": "2019-10-31", "close": 0.985, "volume": 340914.0}, {"date": "2019-11-01", "close": 0.985, "volume": 163839.0}, {"date": "2019-11-04", "close": 1.0, "volume": 957456.0}, {"date": "2019-11-05", "close": 1.005, "volume": 280792.0}, {"date": "2019-11-06", "close": 0.99, "volume": 216315.0}, {"date": "2019-11-07", "close": 0.99, "volume": 184653.0}, {"date": "2019-11-08", "close": 0.995, "volume": 122115.0}, {"date": "2019-11-11", "close": 1.0, "volume": 346669.0}, {"date": "2019-11-12", "close": 0.995, "volume": 113719.0}, {"date": "2019-11-13", "close": 1.0, "volume": 236036.0}, {"date": "2019-11-14", "close": 0.995, "volume": 314532.0}, {"date": "2019-11-15", "close": 0.98, "volume": 376779.0}, {"date": "2019-11-18", "close": 0.98, "volume": 472640.0}, {"date": "2019-11-19", "close": 1.01, "volume": 790495.0}, {"date": "2019-11-20", "close": 1.05, "volume": 1597445.0}, {"date": "2019-11-21", "close": 1.055, "volume": 1139817.0}, {"date": "2019-11-22", "close": 1.1, "volume": 1280687.0}, {"date": "2019-11-25", "close": 1.085, "volume": 281934.0}, {"date": "2019-11-26", "close": 1.06, "volume": 577039.0}, {"date": "2019-11-27", "close": 1.06, "volume": 326094.0}, {"date": "2019-11-28", "close": 1.075, "volume": 322393.0}, {"date": "2019-11-29", "close": 1.05, "volume": 1090046.0}, {"date": "2019-12-02", "close": 1.09, "volume": 569249.0}, {"date": "2019-12-03", "close": 1.095, "volume": 332745.0}, {"date": "2019-12-04", "close": 1.1, "volume": 500823.0}, {"date": "2019-12-05", "close": 1.145, "volume": 1309434.0}, {"date": "2019-12-06", "close": 1.125, "volume": 358813.0}, {"date": "2019-12-09", "close": 1.135, "volume": 318130.0}, {"date": "2019-12-10", "close": 1.125, "volume": 265662.0}, {"date": "2019-12-11", "close": 1.125, "volume": 254718.0}, {"date": "2019-12-12", "close": 1.1, "volume": 261083.0}, {"date": "2019-12-13", "close": 1.1, "volume": 210879.0}, {"date": "2019-12-16", "close": 1.1, "volume": 152718.0}, {"date": "2019-12-17", "close": 1.1, "volume": 226302.0}, {"date": "2019-12-18", "close": 1.105, "volume": 152864.0}, {"date": "2019-12-19", "close": 1.11, "volume": 165968.0}, {"date": "2019-12-20", "close": 1.09, "volume": 297029.0}, {"date": "2019-12-23", "close": 1.1, "volume": 320289.0}, {"date": "2019-12-24", "close": 1.1, "volume": 168474.0}, {"date": "2019-12-27", "close": 1.115, "volume": 205367.0}, {"date": "2019-12-30", "close": 1.12, "volume": 153180.0}, {"date": "2019-12-31", "close": 1.1, "volume": 195827.0}, {"date": "2020-01-02", "close": 1.105, "volume": 130818.0}, {"date": "2020-01-03", "close": 1.1, "volume": 122117.0}, {"date": "2020-01-06", "close": 1.09, "volume": 148010.0}, {"date": "2020-01-07", "close": 1.1, "volume": 339584.0}, {"date": "2020-01-08", "close": 1.1, "volume": 252288.0}, {"date": "2020-01-09", "close": 1.1, "volume": 573501.0}, {"date": "2020-01-10", "close": 1.12, "volume": 294283.0}, {"date": "2020-01-13", "close": 1.09, "volume": 250282.0}, {"date": "2020-01-14", "close": 1.1, "volume": 229656.0}, {"date": "2020-01-15", "close": 1.15, "volume": 480416.0}, {"date": "2020-01-16", "close": 1.125, "volume": 282910.0}, {"date": "2020-01-17", "close": 1.125, "volume": 205040.0}, {"date": "2020-01-20", "close": 1.125, "volume": 218119.0}, {"date": "2020-01-21", "close": 1.105, "volume": 386688.0}, {"date": "2020-01-22", "close": 1.12, "volume": 213544.0}, {"date": "2020-01-23", "close": 1.105, "volume": 350391.0}, {"date": "2020-01-24", "close": 1.145, "volume": 406105.0}, {"date": "2020-01-28", "close": 1.12, "volume": 393216.0}, {"date": "2020-01-29", "close": 1.095, "volume": 526006.0}, {"date": "2020-01-30", "close": 1.105, "volume": 315364.0}, {"date": "2020-01-31", "close": 1.115, "volume": 146573.0}, {"date": "2020-02-03", "close": 1.105, "volume": 459106.0}, {"date": "2020-02-04", "close": 1.115, "volume": 438807.0}, {"date": "2020-02-05", "close": 1.135, "volume": 370732.0}, {"date": "2020-02-06", "close": 1.18, "volume": 1769241.0}, {"date": "2020-02-07", "close": 1.3, "volume": 2131617.0}, {"date": "2020-02-10", "close": 1.285, "volume": 1002302.0}, {"date": "2020-02-11", "close": 1.255, "volume": 694911.0}, {"date": "2020-02-12", "close": 1.26, "volume": 489518.0}, {"date": "2020-02-13", "close": 1.27, "volume": 350329.0}, {"date": "2020-02-14", "close": 1.29, "volume": 1067888.0}, {"date": "2020-02-17", "close": 1.265, "volume": 385993.0}, {"date": "2020-02-18", "close": 1.19, "volume": 962598.0}, {"date": "2020-02-19", "close": 1.17, "volume": 582307.0}, {"date": "2020-02-20", "close": 1.215, "volume": 402628.0}, {"date": "2020-02-21", "close": 1.18, "volume": 558140.0}, {"date": "2020-02-24", "close": 1.145, "volume": 649659.0}, {"date": "2020-02-25", "close": 1.14, "volume": 852273.0}, {"date": "2020-02-26", "close": 1.105, "volume": 622134.0}, {"date": "2020-02-27", "close": 1.11, "volume": 424550.0}, {"date": "2020-02-28", "close": 1.1, "volume": 1356670.0}, {"date": "2020-03-02", "close": 1.125, "volume": 1550464.0}, {"date": "2020-03-03", "close": 1.15, "volume": 741407.0}, {"date": "2020-03-04", "close": 1.135, "volume": 288953.0}, {"date": "2020-03-05", "close": 1.15, "volume": 844796.0}, {"date": "2020-03-06", "close": 1.14, "volume": 492538.0}, {"date": "2020-03-09", "close": 1.105, "volume": 1664804.0}, {"date": "2020-03-10", "close": 1.14, "volume": 1307361.0}, {"date": "2020-03-11", "close": 1.115, "volume": 322823.0}, {"date": "2020-03-12", "close": 1.06, "volume": 1722600.0}, {"date": "2020-03-13", "close": 1.09, "volume": 1479452.0}, {"date": "2020-03-16", "close": 1.0, "volume": 1281711.0}, {"date": "2020-03-17", "close": 1.015, "volume": 1642398.0}, {"date": "2020-03-18", "close": 1.045, "volume": 1493916.0}, {"date": "2020-03-19", "close": 1.025, "volume": 5853822.0}, {"date": "2020-03-20", "close": 1.06, "volume": 1622375.0}, {"date": "2020-03-23", "close": 1.01, "volume": 4067156.0}, {"date": "2020-03-24", "close": 1.07, "volume": 1138045.0}, {"date": "2020-03-25", "close": 1.07, "volume": 1261166.0}, {"date": "2020-03-26", "close": 1.09, "volume": 687785.0}, {"date": "2020-03-27", "close": 1.115, "volume": 1562854.0}, {"date": "2020-03-30", "close": 1.095, "volume": 1492677.0}, {"date": "2020-03-31", "close": 1.095, "volume": 502463.0}, {"date": "2020-04-01", "close": 1.115, "volume": 967812.0}, {"date": "2020-04-02", "close": 1.15, "volume": 1118324.0}, {"date": "2020-04-03", "close": 1.15, "volume": 503502.0}, {"date": "2020-04-06", "close": 1.15, "volume": 368766.0}, {"date": "2020-04-07", "close": 1.125, "volume": 199434.0}, {"date": "2020-04-08", "close": 1.12, "volume": 256053.0}, {"date": "2020-04-09", "close": 1.095, "volume": 260576.0}, {"date": "2020-04-14", "close": 1.09, "volume": 711885.0}, {"date": "2020-04-15", "close": 1.11, "volume": 462922.0}, {"date": "2020-04-16", "close": 1.105, "volume": 304483.0}, {"date": "2020-04-17", "close": 1.12, "volume": 362474.0}, {"date": "2020-04-20", "close": 1.07, "volume": 402381.0}, {"date": "2020-04-21", "close": 1.065, "volume": 488637.0}, {"date": "2020-04-22", "close": 1.08, "volume": 334441.0}, {"date": "2020-04-23", "close": 1.1, "volume": 312219.0}, {"date": "2020-04-24", "close": 1.085, "volume": 124645.0}, {"date": "2020-04-27", "close": 1.085, "volume": 232399.0}, {"date": "2020-04-28", "close": 1.12, "volume": 415425.0}, {"date": "2020-04-29", "close": 1.11, "volume": 255031.0}, {"date": "2020-04-30", "close": 1.16, "volume": 1084428.0}, {"date": "2020-05-01", "close": 1.16, "volume": 452947.0}, {"date": "2020-05-04", "close": 1.105, "volume": 524013.0}, {"date": "2020-05-05", "close": 1.135, "volume": 160969.0}, {"date": "2020-05-06", "close": 1.115, "volume": 483243.0}, {"date": "2020-05-07", "close": 1.105, "volume": 168250.0}, {"date": "2020-05-08", "close": 1.085, "volume": 508581.0}, {"date": "2020-05-11", "close": 1.08, "volume": 807166.0}, {"date": "2020-05-12", "close": 1.04, "volume": 1909668.0}, {"date": "2020-05-13", "close": 1.015, "volume": 1034098.0}, {"date": "2020-05-14", "close": 1.015, "volume": 992195.0}, {"date": "2020-05-15", "close": 1.045, "volume": 386136.0}, {"date": "2020-05-18", "close": 1.035, "volume": 908341.0}, {"date": "2020-05-19", "close": 1.075, "volume": 329653.0}, {"date": "2020-05-20", "close": 1.11, "volume": 1244775.0}, {"date": "2020-05-21", "close": 1.095, "volume": 686841.0}, {"date": "2020-05-22", "close": 1.075, "volume": 518139.0}, {"date": "2020-05-25", "close": 1.065, "volume": 428430.0}, {"date": "2020-05-26", "close": 1.075, "volume": 553066.0}, {"date": "2020-05-27", "close": 1.055, "volume": 596842.0}, {"date": "2020-05-28", "close": 1.06, "volume": 680747.0}, {"date": "2020-05-29", "close": 1.08, "volume": 1281601.0}, {"date": "2020-06-01", "close": 1.05, "volume": 435694.0}, {"date": "2020-06-02", "close": 1.065, "volume": 957962.0}, {"date": "2020-06-03", "close": 1.06, "volume": 776323.0}, {"date": "2020-06-04", "close": 1.06, "volume": 1065487.0}, {"date": "2020-06-05", "close": 1.08, "volume": 535734.0}, {"date": "2020-06-09", "close": 1.06, "volume": 708402.0}, {"date": "2020-06-10", "close": 1.06, "volume": 1278453.0}, {"date": "2020-06-11", "close": 1.055, "volume": 659598.0}, {"date": "2020-06-12", "close": 1.045, "volume": 980613.0}, {"date": "2020-06-15", "close": 1.06, "volume": 643289.0}, {"date": "2020-06-16", "close": 1.065, "volume": 760951.0}, {"date": "2020-06-17", "close": 1.07, "volume": 639666.0}, {"date": "2020-06-18", "close": 1.05, "volume": 512168.0}, {"date": "2020-06-19", "close": 1.04, "volume": 664031.0}, {"date": "2020-06-22", "close": 1.02, "volume": 975582.0}, {"date": "2020-06-23", "close": 1.04, "volume": 902312.0}, {"date": "2020-06-24", "close": 1.05, "volume": 472942.0}, {"date": "2020-06-25", "close": 1.04, "volume": 369282.0}, {"date": "2020-06-26", "close": 1.035, "volume": 368989.0}, {"date": "2020-06-29", "close": 1.03, "volume": 633627.0}, {"date": "2020-06-30", "close": 1.03, "volume": 443859.0}, {"date": "2020-07-01", "close": 1.035, "volume": 274493.0}, {"date": "2020-07-02", "close": 1.045, "volume": 272103.0}, {"date": "2020-07-03", "close": 1.05, "volume": 268694.0}, {"date": "2020-07-06", "close": 1.05, "volume": 335062.0}, {"date": "2020-07-07", "close": 1.05, "volume": 234079.0}, {"date": "2020-07-08", "close": 1.05, "volume": 378484.0}, {"date": "2020-07-09", "close": 1.06, "volume": 377040.0}, {"date": "2020-07-10", "close": 1.05, "volume": 426142.0}, {"date": "2020-07-13", "close": 1.07, "volume": 728425.0}, {"date": "2020-07-14", "close": 1.06, "volume": 296798.0}, {"date": "2020-07-15", "close": 1.06, "volume": 501354.0}, {"date": "2020-07-16", "close": 1.05, "volume": 348858.0}, {"date": "2020-07-17", "close": 1.055, "volume": 292261.0}, {"date": "2020-07-20", "close": 1.05, "volume": 155106.0}, {"date": "2020-07-21", "close": 1.08, "volume": 514615.0}, {"date": "2020-07-22", "close": 1.055, "volume": 282417.0}, {"date": "2020-07-23", "close": 1.045, "volume": 266483.0}, {"date": "2020-07-24", "close": 1.045, "volume": 491107.0}, {"date": "2020-07-27", "close": 1.02, "volume": 461835.0}, {"date": "2020-07-28", "close": 1.035, "volume": 612549.0}, {"date": "2020-07-29", "close": 1.03, "volume": 314113.0}, {"date": "2020-07-30", "close": 1.02, "volume": 452907.0}, {"date": "2020-07-31", "close": 1.02, "volume": 505320.0}, {"date": "2020-08-03", "close": 1.02, "volume": 652379.0}, {"date": "2020-08-04", "close": 1.02, "volume": 576184.0}, {"date": "2020-08-05", "close": 1.02, "volume": 387275.0}, {"date": "2020-08-06", "close": 1.02, "volume": 559166.0}, {"date": "2020-08-07", "close": 1.02, "volume": 519236.0}, {"date": "2020-08-10", "close": 1.02, "volume": 412782.0}, {"date": "2020-08-11", "close": 1.04, "volume": 575013.0}, {"date": "2020-08-12", "close": 1.02, "volume": 285789.0}, {"date": "2020-08-13", "close": 1.04, "volume": 284759.0}, {"date": "2020-08-14", "close": 1.035, "volume": 460623.0}, {"date": "2020-08-17", "close": 1.03, "volume": 251732.0}, {"date": "2020-08-18", "close": 1.04, "volume": 374788.0}, {"date": "2020-08-19", "close": 1.03, "volume": 438376.0}, {"date": "2020-08-20", "close": 1.04, "volume": 316688.0}, {"date": "2020-08-21", "close": 1.045, "volume": 344500.0}, {"date": "2020-08-24", "close": 1.035, "volume": 352418.0}, {"date": "2020-08-25", "close": 1.04, "volume": 538021.0}, {"date": "2020-08-26", "close": 1.035, "volume": 363266.0}, {"date": "2020-08-27", "close": 1.04, "volume": 392582.0}, {"date": "2020-08-28", "close": 1.04, "volume": 453105.0}, {"date": "2020-08-31", "close": 1.045, "volume": 230467.0}, {"date": "2020-09-01", "close": 1.04, "volume": 418338.0}, {"date": "2020-09-02", "close": 1.045, "volume": 309350.0}, {"date": "2020-09-03", "close": 1.04, "volume": 323426.0}, {"date": "2020-09-04", "close": 1.03, "volume": 460950.0}, {"date": "2020-09-07", "close": 1.04, "volume": 263361.0}, {"date": "2020-09-08", "close": 1.04, "volume": 313997.0}, {"date": "2020-09-09", "close": 1.05, "volume": 870931.0}, {"date": "2020-09-10", "close": 1.07, "volume": 766483.0}, {"date": "2020-09-11", "close": 1.05, "volume": 559810.0}, {"date": "2020-09-14", "close": 1.05, "volume": 542617.0}, {"date": "2020-09-15", "close": 1.045, "volume": 339577.0}, {"date": "2020-09-16", "close": 1.05, "volume": 741249.0}, {"date": "2020-09-17", "close": 1.08, "volume": 1032947.0}, {"date": "2020-09-18", "close": 1.07, "volume": 2464444.0}, {"date": "2020-09-21", "close": 1.085, "volume": 520431.0}, {"date": "2020-09-22", "close": 1.125, "volume": 809654.0}, {"date": "2020-09-23", "close": 1.15, "volume": 903957.0}, {"date": "2020-09-24", "close": 1.13, "volume": 502054.0}, {"date": "2020-09-25", "close": 1.165, "volume": 676901.0}, {"date": "2020-09-28", "close": 1.12, "volume": 431548.0}, {"date": "2020-09-29", "close": 1.11, "volume": 352831.0}, {"date": "2020-09-30", "close": 1.08, "volume": 342467.0}, {"date": "2020-10-01", "close": 1.095, "volume": 183541.0}, {"date": "2020-10-02", "close": 1.115, "volume": 625292.0}, {"date": "2020-10-05", "close": 1.1, "volume": 177232.0}, {"date": "2020-10-06", "close": 1.09, "volume": 579126.0}, {"date": "2020-10-07", "close": 1.1, "volume": 384813.0}, {"date": "2020-10-08", "close": 1.115, "volume": 526530.0}, {"date": "2020-10-09", "close": 1.12, "volume": 328155.0}, {"date": "2020-10-12", "close": 1.12, "volume": 279680.0}, {"date": "2020-10-13", "close": 1.105, "volume": 202239.0}, {"date": "2020-10-14", "close": 1.095, "volume": 677527.0}, {"date": "2020-10-15", "close": 1.115, "volume": 503817.0}, {"date": "2020-10-16", "close": 1.11, "volume": 324089.0}, {"date": "2020-10-19", "close": 1.11, "volume": 196492.0}, {"date": "2020-10-20", "close": 1.1, "volume": 375574.0}, {"date": "2020-10-21", "close": 1.085, "volume": 447023.0}, {"date": "2020-10-22", "close": 1.09, "volume": 396885.0}, {"date": "2020-10-23", "close": 1.09, "volume": 439830.0}, {"date": "2020-10-26", "close": 1.11, "volume": 563587.0}, {"date": "2020-10-27", "close": 1.08, "volume": 844401.0}, {"date": "2020-10-28", "close": 1.105, "volume": 475681.0}, {"date": "2020-10-29", "close": 1.1, "volume": 390166.0}, {"date": "2020-10-30", "close": 1.115, "volume": 606940.0}, {"date": "2020-11-02", "close": 1.11, "volume": 490099.0}, {"date": "2020-11-03", "close": 1.125, "volume": 599088.0}, {"date": "2020-11-04", "close": 1.095, "volume": 583816.0}, {"date": "2020-11-05", "close": 1.12, "volume": 286058.0}, {"date": "2020-11-06", "close": 1.115, "volume": 347753.0}, {"date": "2020-11-09", "close": 1.13, "volume": 638192.0}, {"date": "2020-11-10", "close": 1.14, "volume": 395906.0}, {"date": "2020-11-11", "close": 1.14, "volume": 315353.0}, {"date": "2020-11-12", "close": 1.135, "volume": 324711.0}, {"date": "2020-11-13", "close": 1.11, "volume": 402357.0}, {"date": "2020-11-16", "close": 1.12, "volume": 28391.0}, {"date": "2020-11-17", "close": 1.16, "volume": 552436.0}, {"date": "2020-11-18", "close": 1.15, "volume": 695496.0}, {"date": "2020-11-19", "close": 1.215, "volume": 812427.0}, {"date": "2020-11-20", "close": 1.165, "volume": 632311.0}, {"date": "2020-11-23", "close": 1.175, "volume": 319059.0}, {"date": "2020-11-24", "close": 1.195, "volume": 365370.0}, {"date": "2020-11-25", "close": 1.16, "volume": 483140.0}, {"date": "2020-11-26", "close": 1.2, "volume": 691096.0}, {"date": "2020-11-27", "close": 1.14, "volume": 471589.0}, {"date": "2020-11-30", "close": 1.075, "volume": 1337615.0}, {"date": "2020-12-01", "close": 1.09, "volume": 1045690.0}, {"date": "2020-12-02", "close": 1.085, "volume": 333637.0}, {"date": "2020-12-03", "close": 1.07, "volume": 519861.0}, {"date": "2020-12-04", "close": 1.08, "volume": 172931.0}, {"date": "2020-12-07", "close": 1.065, "volume": 576371.0}, {"date": "2020-12-08", "close": 1.07, "volume": 412963.0}, {"date": "2020-12-09", "close": 1.075, "volume": 223528.0}, {"date": "2020-12-10", "close": 1.065, "volume": 278153.0}, {"date": "2020-12-11", "close": 1.055, "volume": 322591.0}, {"date": "2020-12-14", "close": 1.07, "volume": 575991.0}, {"date": "2020-12-15", "close": 1.085, "volume": 767678.0}, {"date": "2020-12-16", "close": 1.08, "volume": 236998.0}, {"date": "2020-12-17", "close": 1.1, "volume": 171539.0}, {"date": "2020-12-18", "close": 1.045, "volume": 1301048.0}, {"date": "2020-12-21", "close": 1.09, "volume": 334828.0}, {"date": "2020-12-22", "close": 1.09, "volume": 311370.0}, {"date": "2020-12-23", "close": 1.1, "volume": 231768.0}, {"date": "2020-12-24", "close": 1.115, "volume": 135745.0}, {"date": "2020-12-29", "close": 1.105, "volume": 407834.0}, {"date": "2020-12-30", "close": 1.1, "volume": 376189.0}, {"date": "2020-12-31", "close": 1.1, "volume": 89120.0}, {"date": "2021-01-04", "close": 1.1, "volume": 400824.0}, {"date": "2021-01-05", "close": 1.11, "volume": 224030.0}, {"date": "2021-01-06", "close": 1.11, "volume": 209959.0}, {"date": "2021-01-07", "close": 1.11, "volume": 274528.0}, {"date": "2021-01-08", "close": 1.125, "volume": 331562.0}, {"date": "2021-01-11", "close": 1.105, "volume": 356358.0}, {"date": "2021-01-12", "close": 1.11, "volume": 193144.0}, {"date": "2021-01-13", "close": 1.095, "volume": 476345.0}, {"date": "2021-01-14", "close": 1.1, "volume": 252401.0}, {"date": "2021-01-15", "close": 1.115, "volume": 246352.0}, {"date": "2021-01-18", "close": 1.11, "volume": 297603.0}, {"date": "2021-01-19", "close": 1.11, "volume": 214293.0}, {"date": "2021-01-20", "close": 1.11, "volume": 526825.0}, {"date": "2021-01-21", "close": 1.11, "volume": 212942.0}, {"date": "2021-01-22", "close": 1.105, "volume": 182100.0}, {"date": "2021-01-25", "close": 1.1, "volume": 446405.0}, {"date": "2021-01-27", "close": 1.1, "volume": 464400.0}, {"date": "2021-01-28", "close": 1.095, "volume": 565132.0}, {"date": "2021-01-29", "close": 1.105, "volume": 303425.0}, {"date": "2021-02-01", "close": 1.115, "volume": 579200.0}, {"date": "2021-02-02", "close": 1.12, "volume": 586392.0}, {"date": "2021-02-03", "close": 1.115, "volume": 287494.0}, {"date": "2021-02-04", "close": 1.12, "volume": 220679.0}, {"date": "2021-02-05", "close": 1.11, "volume": 1272042.0}, {"date": "2021-02-08", "close": 1.12, "volume": 256249.0}, {"date": "2021-02-09", "close": 1.12, "volume": 447619.0}, {"date": "2021-02-10", "close": 1.14, "volume": 208690.0}, {"date": "2021-02-11", "close": 1.15, "volume": 351612.0}, {"date": "2021-02-12", "close": 1.16, "volume": 391433.0}, {"date": "2021-02-15", "close": 1.15, "volume": 377512.0}, {"date": "2021-02-16", "close": 1.15, "volume": 334487.0}, {"date": "2021-02-17", "close": 1.145, "volume": 349292.0}, {"date": "2021-02-18", "close": 1.15, "volume": 108516.0}, {"date": "2021-02-19", "close": 1.155, "volume": 489206.0}, {"date": "2021-02-22", "close": 1.15, "volume": 248711.0}, {"date": "2021-02-23", "close": 1.15, "volume": 356996.0}, {"date": "2021-02-24", "close": 1.155, "volume": 494630.0}, {"date": "2021-02-25", "close": 1.15, "volume": 490750.0}, {"date": "2021-02-26", "close": 1.125, "volume": 1233003.0}, {"date": "2021-03-01", "close": 1.135, "volume": 422798.0}, {"date": "2021-03-02", "close": 1.135, "volume": 341492.0}, {"date": "2021-03-03", "close": 1.15, "volume": 739492.0}, {"date": "2021-03-04", "close": 1.15, "volume": 239020.0}, {"date": "2021-03-05", "close": 1.15, "volume": 319476.0}, {"date": "2021-03-08", "close": 1.165, "volume": 599884.0}, {"date": "2021-03-09", "close": 1.17, "volume": 462822.0}, {"date": "2021-03-10", "close": 1.15, "volume": 202826.0}, {"date": "2021-03-11", "close": 1.15, "volume": 234433.0}, {"date": "2021-03-12", "close": 1.15, "volume": 131443.0}, {"date": "2021-03-15", "close": 1.165, "volume": 269768.0}, {"date": "2021-03-16", "close": 1.15, "volume": 170323.0}, {"date": "2021-03-17", "close": 1.165, "volume": 419277.0}, {"date": "2021-03-18", "close": 1.15, "volume": 267689.0}, {"date": "2021-03-19", "close": 1.16, "volume": 406049.0}, {"date": "2021-03-22", "close": 1.17, "volume": 520136.0}, {"date": "2021-03-23", "close": 1.16, "volume": 408754.0}, {"date": "2021-03-24", "close": 1.155, "volume": 264296.0}, {"date": "2021-03-25", "close": 1.175, "volume": 269945.0}, {"date": "2021-03-26", "close": 1.165, "volume": 245037.0}, {"date": "2021-03-29", "close": 1.16, "volume": 262395.0}, {"date": "2021-03-30", "close": 1.19, "volume": 500464.0}, {"date": "2021-03-31", "close": 1.2, "volume": 696183.0}, {"date": "2021-04-01", "close": 1.21, "volume": 440736.0}, {"date": "2021-04-06", "close": 1.225, "volume": 430295.0}, {"date": "2021-04-07", "close": 1.2, "volume": 1037457.0}, {"date": "2021-04-08", "close": 1.215, "volume": 368137.0}, {"date": "2021-04-09", "close": 1.2, "volume": 229981.0}, {"date": "2021-04-12", "close": 1.2, "volume": 712353.0}, {"date": "2021-04-13", "close": 1.2, "volume": 117567.0}, {"date": "2021-04-14", "close": 1.175, "volume": 359717.0}, {"date": "2021-04-15", "close": 1.175, "volume": 194692.0}, {"date": "2021-04-16", "close": 1.17, "volume": 636285.0}, {"date": "2021-04-19", "close": 1.175, "volume": 406503.0}, {"date": "2021-04-20", "close": 1.135, "volume": 3659105.0}, {"date": "2021-04-21", "close": 1.165, "volume": 603120.0}, {"date": "2021-04-22", "close": 1.18, "volume": 273187.0}, {"date": "2021-04-23", "close": 1.175, "volume": 166497.0}, {"date": "2021-04-26", "close": 1.145, "volume": 181649.0}, {"date": "2021-04-27", "close": 1.135, "volume": 382215.0}, {"date": "2021-04-28", "close": 1.155, "volume": 301442.0}, {"date": "2021-04-29", "close": 1.14, "volume": 592958.0}, {"date": "2021-04-30", "close": 1.15, "volume": 304487.0}, {"date": "2021-05-03", "close": 1.155, "volume": 192007.0}, {"date": "2021-05-04", "close": 1.15, "volume": 199857.0}, {"date": "2021-05-05", "close": 1.155, "volume": 136730.0}, {"date": "2021-05-06", "close": 1.15, "volume": 78524.0}, {"date": "2021-05-07", "close": 1.14, "volume": 376187.0}, {"date": "2021-05-10", "close": 1.14, "volume": 395172.0}, {"date": "2021-05-11", "close": 1.135, "volume": 938701.0}, {"date": "2021-05-12", "close": 1.165, "volume": 490986.0}, {"date": "2021-05-13", "close": 1.195, "volume": 396084.0}, {"date": "2021-05-14", "close": 1.2, "volume": 249193.0}, {"date": "2021-05-17", "close": 1.205, "volume": 491050.0}, {"date": "2021-05-18", "close": 1.21, "volume": 277432.0}, {"date": "2021-05-19", "close": 1.22, "volume": 562976.0}, {"date": "2021-05-20", "close": 1.21, "volume": 2051466.0}, {"date": "2021-05-21", "close": 1.235, "volume": 958712.0}, {"date": "2021-05-24", "close": 1.23, "volume": 419364.0}, {"date": "2021-05-25", "close": 1.225, "volume": 437489.0}, {"date": "2021-05-26", "close": 1.23, "volume": 678260.0}, {"date": "2021-05-27", "close": 1.24, "volume": 897952.0}, {"date": "2021-05-28", "close": 1.24, "volume": 370982.0}, {"date": "2021-05-31", "close": 1.245, "volume": 227765.0}, {"date": "2021-06-01", "close": 1.24, "volume": 379830.0}, {"date": "2021-06-02", "close": 1.26, "volume": 488614.0}, {"date": "2021-06-03", "close": 1.265, "volume": 280343.0}, {"date": "2021-06-04", "close": 1.275, "volume": 256721.0}, {"date": "2021-06-07", "close": 1.29, "volume": 890592.0}, {"date": "2021-06-08", "close": 1.3, "volume": 547347.0}, {"date": "2021-06-09", "close": 1.3, "volume": 373521.0}, {"date": "2021-06-10", "close": 1.35, "volume": 836516.0}, {"date": "2021-06-11", "close": 1.385, "volume": 459534.0}, {"date": "2021-06-15", "close": 1.395, "volume": 701770.0}, {"date": "2021-06-16", "close": 1.395, "volume": 651309.0}, {"date": "2021-06-17", "close": 1.42, "volume": 470596.0}, {"date": "2021-06-18", "close": 1.365, "volume": 647021.0}, {"date": "2021-06-21", "close": 1.31, "volume": 540392.0}, {"date": "2021-06-22", "close": 1.33, "volume": 657515.0}, {"date": "2021-06-23", "close": 1.345, "volume": 668040.0}, {"date": "2021-06-24", "close": 1.345, "volume": 399186.0}, {"date": "2021-06-25", "close": 1.365, "volume": 568071.0}, {"date": "2021-06-28", "close": 1.39, "volume": 447773.0}, {"date": "2021-06-29", "close": 1.35, "volume": 192202.0}, {"date": "2021-06-30", "close": 1.37, "volume": 492090.0}, {"date": "2021-07-01", "close": 1.355, "volume": 589163.0}, {"date": "2021-07-02", "close": 1.37, "volume": 336143.0}, {"date": "2021-07-05", "close": 1.37, "volume": 158598.0}, {"date": "2021-07-06", "close": 1.375, "volume": 200763.0}, {"date": "2021-07-07", "close": 1.38, "volume": 295086.0}, {"date": "2021-07-08", "close": 1.38, "volume": 209253.0}, {"date": "2021-07-09", "close": 1.365, "volume": 249940.0}, {"date": "2021-07-12", "close": 1.37, "volume": 169005.0}, {"date": "2021-07-13", "close": 1.39, "volume": 230410.0}, {"date": "2021-07-14", "close": 1.41, "volume": 422463.0}, {"date": "2021-07-15", "close": 1.4, "volume": 257347.0}, {"date": "2021-07-16", "close": 1.405, "volume": 197210.0}, {"date": "2021-07-19", "close": 1.37, "volume": 254279.0}, {"date": "2021-07-20", "close": 1.38, "volume": 600601.0}, {"date": "2021-07-21", "close": 1.395, "volume": 249916.0}, {"date": "2021-07-22", "close": 1.395, "volume": 358093.0}, {"date": "2021-07-23", "close": 1.405, "volume": 241069.0}, {"date": "2021-07-26", "close": 1.395, "volume": 194385.0}, {"date": "2021-07-27", "close": 1.405, "volume": 282424.0}, {"date": "2021-07-28", "close": 1.405, "volume": 300795.0}, {"date": "2021-07-29", "close": 1.38, "volume": 215138.0}, {"date": "2021-07-30", "close": 1.395, "volume": 251909.0}, {"date": "2021-08-02", "close": 1.38, "volume": 130218.0}, {"date": "2021-08-03", "close": 1.38, "volume": 81478.0}, {"date": "2021-08-04", "close": 1.375, "volume": 83866.0}, {"date": "2021-08-05", "close": 1.365, "volume": 269929.0}, {"date": "2021-08-06", "close": 1.375, "volume": 247875.0}, {"date": "2021-08-09", "close": 1.375, "volume": 264980.0}, {"date": "2021-08-10", "close": 1.38, "volume": 247910.0}, {"date": "2021-08-11", "close": 1.38, "volume": 461447.0}, {"date": "2021-08-12", "close": 1.44, "volume": 843414.0}, {"date": "2021-08-13", "close": 1.5, "volume": 1230450.0}, {"date": "2021-08-16", "close": 1.475, "volume": 538571.0}, {"date": "2021-08-17", "close": 1.42, "volume": 478775.0}, {"date": "2021-08-18", "close": 1.435, "volume": 453393.0}, {"date": "2021-08-19", "close": 1.41, "volume": 494358.0}, {"date": "2021-08-20", "close": 1.425, "volume": 315571.0}, {"date": "2021-08-23", "close": 1.41, "volume": 173997.0}, {"date": "2021-08-24", "close": 1.41, "volume": 160742.0}, {"date": "2021-08-25", "close": 1.41, "volume": 287130.0}, {"date": "2021-08-26", "close": 1.41, "volume": 212744.0}, {"date": "2021-08-27", "close": 1.41, "volume": 320899.0}, {"date": "2021-08-30", "close": 1.4, "volume": 504546.0}, {"date": "2021-08-31", "close": 1.39, "volume": 346196.0}, {"date": "2021-09-01", "close": 1.38, "volume": 453613.0}, {"date": "2021-09-02", "close": 1.38, "volume": 860006.0}, {"date": "2021-09-03", "close": 1.39, "volume": 136319.0}, {"date": "2021-09-06", "close": 1.5, "volume": 1103411.0}, {"date": "2021-09-07", "close": 1.45, "volume": 278997.0}, {"date": "2021-09-08", "close": 1.495, "volume": 272681.0}, {"date": "2021-09-09", "close": 1.465, "volume": 529435.0}, {"date": "2021-09-10", "close": 1.46, "volume": 190375.0}, {"date": "2021-09-13", "close": 1.46, "volume": 223021.0}, {"date": "2021-09-14", "close": 1.47, "volume": 234435.0}, {"date": "2021-09-15", "close": 1.47, "volume": 245391.0}, {"date": "2021-09-16", "close": 1.45, "volume": 333415.0}, {"date": "2021-09-17", "close": 1.455, "volume": 290865.0}, {"date": "2021-09-20", "close": 1.43, "volume": 161489.0}, {"date": "2021-09-21", "close": 1.42, "volume": 617555.0}, {"date": "2021-09-22", "close": 1.425, "volume": 257586.0}, {"date": "2021-09-23", "close": 1.445, "volume": 359686.0}, {"date": "2021-09-24", "close": 1.455, "volume": 132988.0}, {"date": "2021-09-27", "close": 1.435, "volume": 123194.0}, {"date": "2021-09-28", "close": 1.445, "volume": 69001.0}, {"date": "2021-09-29", "close": 1.445, "volume": 82130.0}, {"date": "2021-09-30", "close": 1.47, "volume": 229604.0}, {"date": "2021-10-01", "close": 1.5, "volume": 309758.0}, {"date": "2021-10-04", "close": 1.475, "volume": 321813.0}, {"date": "2021-10-05", "close": 1.47, "volume": 204190.0}, {"date": "2021-10-06", "close": 1.45, "volume": 456325.0}, {"date": "2021-10-07", "close": 1.455, "volume": 276293.0}, {"date": "2021-10-08", "close": 1.45, "volume": 344330.0}, {"date": "2021-10-11", "close": 1.45, "volume": 433371.0}, {"date": "2021-10-12", "close": 1.45, "volume": 517997.0}, {"date": "2021-10-13", "close": 1.465, "volume": 459968.0}, {"date": "2021-10-14", "close": 1.45, "volume": 289525.0}, {"date": "2021-10-15", "close": 1.455, "volume": 130165.0}, {"date": "2021-10-18", "close": 1.455, "volume": 86943.0}, {"date": "2021-10-19", "close": 1.45, "volume": 162082.0}, {"date": "2021-10-20", "close": 1.475, "volume": 363989.0}, {"date": "2021-10-21", "close": 1.48, "volume": 336038.0}, {"date": "2021-10-22", "close": 1.525, "volume": 630287.0}, {"date": "2021-10-25", "close": 1.58, "volume": 592113.0}, {"date": "2021-10-26", "close": 1.595, "volume": 481348.0}, {"date": "2021-10-27", "close": 1.585, "volume": 139763.0}, {"date": "2021-10-28", "close": 1.595, "volume": 506902.0}, {"date": "2021-10-29", "close": 1.58, "volume": 345615.0}, {"date": "2021-11-01", "close": 1.58, "volume": 619458.0}, {"date": "2021-11-02", "close": 1.565, "volume": 201011.0}, {"date": "2021-11-03", "close": 1.585, "volume": 240479.0}, {"date": "2021-11-04", "close": 1.55, "volume": 183005.0}, {"date": "2021-11-05", "close": 1.585, "volume": 185652.0}, {"date": "2021-11-08", "close": 1.59, "volume": 116618.0}, {"date": "2021-11-09", "close": 1.58, "volume": 94588.0}, {"date": "2021-11-10", "close": 1.595, "volume": 397007.0}, {"date": "2021-11-11", "close": 1.61, "volume": 169293.0}, {"date": "2021-11-12", "close": 1.61, "volume": 618817.0}, {"date": "2021-11-15", "close": 1.6, "volume": 147838.0}, {"date": "2021-11-16", "close": 1.62, "volume": 142566.0}, {"date": "2021-11-17", "close": 1.7, "volume": 745265.0}, {"date": "2021-11-18", "close": 1.58, "volume": 1601874.0}, {"date": "2021-11-19", "close": 1.51, "volume": 1416896.0}, {"date": "2021-11-22", "close": 1.49, "volume": 520490.0}, {"date": "2021-11-23", "close": 1.495, "volume": 509062.0}, {"date": "2021-11-24", "close": 1.51, "volume": 382889.0}, {"date": "2021-11-25", "close": 1.555, "volume": 441341.0}, {"date": "2021-11-26", "close": 1.49, "volume": 595887.0}, {"date": "2021-11-29", "close": 1.495, "volume": 363465.0}, {"date": "2021-11-30", "close": 1.5, "volume": 363780.0}, {"date": "2021-12-01", "close": 1.465, "volume": 300032.0}, {"date": "2021-12-02", "close": 1.46, "volume": 193497.0}, {"date": "2021-12-03", "close": 1.42, "volume": 422197.0}, {"date": "2021-12-06", "close": 1.395, "volume": 424751.0}, {"date": "2021-12-07", "close": 1.425, "volume": 394520.0}, {"date": "2021-12-08", "close": 1.445, "volume": 250011.0}, {"date": "2021-12-09", "close": 1.475, "volume": 663931.0}, {"date": "2021-12-10", "close": 1.545, "volume": 620923.0}, {"date": "2021-12-13", "close": 1.515, "volume": 330398.0}, {"date": "2021-12-14", "close": 1.52, "volume": 1321717.0}, {"date": "2021-12-15", "close": 1.5, "volume": 376375.0}, {"date": "2021-12-16", "close": 1.49, "volume": 357865.0}, {"date": "2021-12-17", "close": 1.505, "volume": 222953.0}, {"date": "2021-12-20", "close": 1.51, "volume": 281157.0}, {"date": "2021-12-21", "close": 1.47, "volume": 335567.0}, {"date": "2021-12-22", "close": 1.49, "volume": 651510.0}, {"date": "2021-12-23", "close": 1.465, "volume": 358460.0}, {"date": "2021-12-24", "close": 1.455, "volume": 274849.0}, {"date": "2021-12-29", "close": 1.48, "volume": 804563.0}, {"date": "2021-12-30", "close": 1.46, "volume": 942867.0}, {"date": "2021-12-31", "close": 1.48, "volume": 161003.0}, {"date": "2022-01-04", "close": 1.475, "volume": 151325.0}, {"date": "2022-01-05", "close": 1.515, "volume": 308649.0}, {"date": "2022-01-06", "close": 1.485, "volume": 179142.0}, {"date": "2022-01-07", "close": 1.515, "volume": 334761.0}, {"date": "2022-01-10", "close": 1.5, "volume": 105537.0}, {"date": "2022-01-11", "close": 1.515, "volume": 157906.0}, {"date": "2022-01-12", "close": 1.5, "volume": 214906.0}, {"date": "2022-01-13", "close": 1.52, "volume": 206866.0}, {"date": "2022-01-14", "close": 1.51, "volume": 433433.0}, {"date": "2022-01-17", "close": 1.51, "volume": 227630.0}, {"date": "2022-01-18", "close": 1.51, "volume": 154733.0}, {"date": "2022-01-19", "close": 1.52, "volume": 249302.0}, {"date": "2022-01-20", "close": 1.55, "volume": 303587.0}, {"date": "2022-01-21", "close": 1.51, "volume": 390835.0}, {"date": "2022-01-24", "close": 1.475, "volume": 267913.0}, {"date": "2022-01-25", "close": 1.43, "volume": 521805.0}, {"date": "2022-01-27", "close": 1.44, "volume": 861482.0}, {"date": "2022-01-28", "close": 1.465, "volume": 901122.0}, {"date": "2022-01-31", "close": 1.45, "volume": 514613.0}, {"date": "2022-02-01", "close": 1.49, "volume": 481898.0}, {"date": "2022-02-02", "close": 1.485, "volume": 149933.0}, {"date": "2022-02-03", "close": 1.495, "volume": 238006.0}, {"date": "2022-02-04", "close": 1.465, "volume": 616649.0}, {"date": "2022-02-07", "close": 1.51, "volume": 504759.0}, {"date": "2022-02-08", "close": 1.505, "volume": 143619.0}, {"date": "2022-02-09", "close": 1.54, "volume": 1733044.0}, {"date": "2022-02-10", "close": 1.57, "volume": 1726743.0}, {"date": "2022-02-11", "close": 1.565, "volume": 1065484.0}, {"date": "2022-02-14", "close": 1.605, "volume": 1135669.0}, {"date": "2022-02-15", "close": 1.61, "volume": 302337.0}, {"date": "2022-02-16", "close": 1.61, "volume": 311079.0}, {"date": "2022-02-17", "close": 1.62, "volume": 306787.0}, {"date": "2022-02-18", "close": 1.625, "volume": 174877.0}, {"date": "2022-02-21", "close": 1.61, "volume": 292492.0}, {"date": "2022-02-22", "close": 1.61, "volume": 619118.0}, {"date": "2022-02-23", "close": 1.665, "volume": 652011.0}, {"date": "2022-02-24", "close": 1.625, "volume": 371949.0}, {"date": "2022-02-25", "close": 1.62, "volume": 349871.0}, {"date": "2022-02-28", "close": 1.65, "volume": 522061.0}, {"date": "2022-03-01", "close": 1.74, "volume": 1103807.0}, {"date": "2022-03-02", "close": 1.77, "volume": 699537.0}, {"date": "2022-03-03", "close": 1.76, "volume": 264768.0}, {"date": "2022-03-04", "close": 1.76, "volume": 260730.0}, {"date": "2022-03-07", "close": 1.68, "volume": 659483.0}, {"date": "2022-03-08", "close": 1.675, "volume": 441358.0}, {"date": "2022-03-09", "close": 1.7, "volume": 308777.0}, {"date": "2022-03-10", "close": 1.665, "volume": 299669.0}, {"date": "2022-03-11", "close": 1.66, "volume": 177478.0}, {"date": "2022-03-14", "close": 1.685, "volume": 337373.0}, {"date": "2022-03-15", "close": 1.69, "volume": 248874.0}, {"date": "2022-03-16", "close": 1.645, "volume": 415025.0}, {"date": "2022-03-17", "close": 1.645, "volume": 322077.0}, {"date": "2022-03-18", "close": 1.625, "volume": 742142.0}, {"date": "2022-03-21", "close": 1.66, "volume": 261448.0}, {"date": "2022-03-22", "close": 1.65, "volume": 230018.0}, {"date": "2022-03-23", "close": 1.65, "volume": 167678.0}, {"date": "2022-03-24", "close": 1.625, "volume": 336163.0}, {"date": "2022-03-25", "close": 1.655, "volume": 730756.0}, {"date": "2022-03-28", "close": 1.645, "volume": 499565.0}, {"date": "2022-03-29", "close": 1.65, "volume": 418436.0}, {"date": "2022-03-30", "close": 1.655, "volume": 323406.0}, {"date": "2022-03-31", "close": 1.63, "volume": 244853.0}, {"date": "2022-04-01", "close": 1.64, "volume": 137834.0}, {"date": "2022-04-04", "close": 1.645, "volume": 159810.0}, {"date": "2022-04-05", "close": 1.605, "volume": 323414.0}, {"date": "2022-04-06", "close": 1.625, "volume": 80481.0}, {"date": "2022-04-07", "close": 1.625, "volume": 164787.0}, {"date": "2022-04-08", "close": 1.63, "volume": 100988.0}, {"date": "2022-04-11", "close": 1.69, "volume": 425768.0}, {"date": "2022-04-12", "close": 1.65, "volume": 384486.0}, {"date": "2022-04-13", "close": 1.68, "volume": 238818.0}, {"date": "2022-04-14", "close": 1.68, "volume": 431918.0}, {"date": "2022-04-19", "close": 1.695, "volume": 480214.0}, {"date": "2022-04-20", "close": 1.74, "volume": 917380.0}, {"date": "2022-04-21", "close": 1.76, "volume": 300713.0}, {"date": "2022-04-22", "close": 1.72, "volume": 244442.0}, {"date": "2022-04-26", "close": 1.68, "volume": 257607.0}, {"date": "2022-04-27", "close": 1.725, "volume": 143711.0}, {"date": "2022-04-28", "close": 1.72, "volume": 185503.0}, {"date": "2022-04-29", "close": 1.715, "volume": 100605.0}, {"date": "2022-05-02", "close": 1.73, "volume": 230166.0}, {"date": "2022-05-03", "close": 1.705, "volume": 275299.0}, {"date": "2022-05-04", "close": 1.69, "volume": 301118.0}, {"date": "2022-05-05", "close": 1.715, "volume": 146741.0}, {"date": "2022-05-06", "close": 1.7, "volume": 200797.0}, {"date": "2022-05-09", "close": 1.715, "volume": 310439.0}, {"date": "2022-05-10", "close": 1.73, "volume": 931340.0}, {"date": "2022-05-11", "close": 1.84, "volume": 1257646.0}, {"date": "2022-05-12", "close": 1.78, "volume": 530368.0}, {"date": "2022-05-13", "close": 1.77, "volume": 957323.0}, {"date": "2022-05-16", "close": 1.835, "volume": 964028.0}, {"date": "2022-05-17", "close": 1.85, "volume": 1633294.0}, {"date": "2022-05-18", "close": 1.88, "volume": 855821.0}, {"date": "2022-05-19", "close": 1.78, "volume": 1012107.0}, {"date": "2022-05-20", "close": 1.97, "volume": 2417657.0}, {"date": "2022-05-23", "close": 2.07, "volume": 2091667.0}, {"date": "2022-05-24", "close": 2.08, "volume": 2011213.0}, {"date": "2022-05-25", "close": 2.11, "volume": 1579318.0}, {"date": "2022-05-26", "close": 2.06, "volume": 732771.0}, {"date": "2022-05-27", "close": 2.07, "volume": 245594.0}, {"date": "2022-05-30", "close": 2.06, "volume": 791565.0}, {"date": "2022-05-31", "close": 2.06, "volume": 4052801.0}, {"date": "2022-06-01", "close": 2.06, "volume": 924475.0}, {"date": "2022-06-02", "close": 2.02, "volume": 314104.0}, {"date": "2022-06-03", "close": 2.08, "volume": 597644.0}, {"date": "2022-06-06", "close": 2.1, "volume": 931077.0}, {"date": "2022-06-07", "close": 2.04, "volume": 549530.0}, {"date": "2022-06-08", "close": 2.08, "volume": 329441.0}, {"date": "2022-06-09", "close": 2.04, "volume": 650001.0}, {"date": "2022-06-10", "close": 1.985, "volume": 674447.0}, {"date": "2022-06-14", "close": 1.93, "volume": 1014097.0}, {"date": "2022-06-15", "close": 1.96, "volume": 544613.0}, {"date": "2022-06-16", "close": 2.02, "volume": 57477173.0}, {"date": "2022-06-17", "close": 2.22, "volume": 2224184.0}, {"date": "2022-06-20", "close": 2.25, "volume": 897298.0}, {"date": "2022-06-21", "close": 2.27, "volume": 1649659.0}, {"date": "2022-06-22", "close": 2.32, "volume": 1032637.0}, {"date": "2022-06-23", "close": 2.37, "volume": 792337.0}, {"date": "2022-06-24", "close": 2.34, "volume": 660144.0}, {"date": "2022-06-27", "close": 2.35, "volume": 489012.0}, {"date": "2022-06-28", "close": 2.3, "volume": 1085527.0}, {"date": "2022-06-29", "close": 2.21, "volume": 1123696.0}, {"date": "2022-06-30", "close": 2.16, "volume": 540907.0}, {"date": "2022-07-01", "close": 2.13, "volume": 255135.0}, {"date": "2022-07-04", "close": 2.11, "volume": 464951.0}, {"date": "2022-07-05", "close": 2.1, "volume": 562095.0}, {"date": "2022-07-06", "close": 2.01, "volume": 764004.0}, {"date": "2022-07-07", "close": 2.03, "volume": 974588.0}, {"date": "2022-07-08", "close": 1.98, "volume": 788735.0}, {"date": "2022-07-11", "close": 1.915, "volume": 840477.0}, {"date": "2022-07-12", "close": 1.885, "volume": 336247.0}, {"date": "2022-07-13", "close": 1.85, "volume": 518555.0}, {"date": "2022-07-14", "close": 1.795, "volume": 1223758.0}, {"date": "2022-07-15", "close": 1.8, "volume": 830896.0}, {"date": "2022-07-18", "close": 1.84, "volume": 984573.0}, {"date": "2022-07-19", "close": 1.815, "volume": 468667.0}, {"date": "2022-07-20", "close": 1.82, "volume": 1648836.0}, {"date": "2022-07-21", "close": 1.8, "volume": 2061111.0}, {"date": "2022-07-22", "close": 1.8, "volume": 524597.0}, {"date": "2022-07-25", "close": 1.815, "volume": 632956.0}, {"date": "2022-07-26", "close": 1.835, "volume": 479863.0}, {"date": "2022-07-27", "close": 1.86, "volume": 658141.0}, {"date": "2022-07-28", "close": 1.85, "volume": 337208.0}, {"date": "2022-07-29", "close": 1.85, "volume": 329301.0}, {"date": "2022-08-01", "close": 1.86, "volume": 499671.0}, {"date": "2022-08-02", "close": 1.88, "volume": 752857.0}, {"date": "2022-08-03", "close": 1.885, "volume": 501094.0}, {"date": "2022-08-04", "close": 1.855, "volume": 488486.0}, {"date": "2022-08-05", "close": 1.905, "volume": 550381.0}, {"date": "2022-08-08", "close": 1.85, "volume": 522572.0}, {"date": "2022-08-09", "close": 1.87, "volume": 518213.0}, {"date": "2022-08-10", "close": 1.88, "volume": 334886.0}, {"date": "2022-08-11", "close": 1.9, "volume": 276063.0}, {"date": "2022-08-12", "close": 1.9, "volume": 328505.0}, {"date": "2022-08-15", "close": 1.92, "volume": 349222.0}, {"date": "2022-08-16", "close": 1.92, "volume": 735465.0}, {"date": "2022-08-17", "close": 1.89, "volume": 389906.0}, {"date": "2022-08-18", "close": 1.885, "volume": 359443.0}, {"date": "2022-08-19", "close": 1.895, "volume": 462136.0}, {"date": "2022-08-22", "close": 1.88, "volume": 218081.0}, {"date": "2022-08-23", "close": 1.83, "volume": 584166.0}, {"date": "2022-08-24", "close": 1.82, "volume": 198902.0}, {"date": "2022-08-25", "close": 1.815, "volume": 543546.0}, {"date": "2022-08-26", "close": 1.85, "volume": 349620.0}, {"date": "2022-08-29", "close": 1.815, "volume": 570621.0}, {"date": "2022-08-30", "close": 1.8, "volume": 330693.0}, {"date": "2022-08-31", "close": 1.81, "volume": 379526.0}, {"date": "2022-09-01", "close": 1.805, "volume": 516319.0}, {"date": "2022-09-02", "close": 1.8, "volume": 210281.0}, {"date": "2022-09-05", "close": 1.81, "volume": 232192.0}, {"date": "2022-09-06", "close": 1.85, "volume": 435605.0}, {"date": "2022-09-07", "close": 1.83, "volume": 673362.0}, {"date": "2022-09-08", "close": 1.83, "volume": 558685.0}, {"date": "2022-09-09", "close": 1.9, "volume": 3939622.0}, {"date": "2022-09-12", "close": 1.91, "volume": 524188.0}, {"date": "2022-09-13", "close": 1.895, "volume": 140842.0}, {"date": "2022-09-14", "close": 1.92, "volume": 470584.0}, {"date": "2022-09-15", "close": 1.885, "volume": 389827.0}, {"date": "2022-09-16", "close": 1.85, "volume": 543693.0}, {"date": "2022-09-19", "close": 1.815, "volume": 246338.0}, {"date": "2022-09-20", "close": 1.795, "volume": 287558.0}, {"date": "2022-09-21", "close": 1.805, "volume": 302796.0}, {"date": "2022-09-23", "close": 1.805, "volume": 406532.0}, {"date": "2022-09-26", "close": 1.73, "volume": 560706.0}, {"date": "2022-09-27", "close": 1.75, "volume": 204382.0}, {"date": "2022-09-28", "close": 1.73, "volume": 386954.0}, {"date": "2022-09-29", "close": 1.71, "volume": 694723.0}, {"date": "2022-09-30", "close": 1.715, "volume": 276798.0}, {"date": "2022-10-03", "close": 1.695, "volume": 260080.0}, {"date": "2022-10-04", "close": 1.725, "volume": 202626.0}, {"date": "2022-10-05", "close": 1.755, "volume": 228373.0}, {"date": "2022-10-06", "close": 1.745, "volume": 356929.0}, {"date": "2022-10-07", "close": 1.775, "volume": 417419.0}, {"date": "2022-10-10", "close": 1.785, "volume": 504973.0}, {"date": "2022-10-11", "close": 1.815, "volume": 192243.0}, {"date": "2022-10-12", "close": 1.795, "volume": 581591.0}, {"date": "2022-10-13", "close": 1.78, "volume": 818574.0}, {"date": "2022-10-14", "close": 1.81, "volume": 295345.0}, {"date": "2022-10-17", "close": 1.8, "volume": 261606.0}, {"date": "2022-10-18", "close": 1.81, "volume": 195817.0}, {"date": "2022-10-19", "close": 1.825, "volume": 403953.0}, {"date": "2022-10-20", "close": 1.8, "volume": 215573.0}, {"date": "2022-10-21", "close": 1.78, "volume": 334668.0}, {"date": "2022-10-24", "close": 1.78, "volume": 129014.0}, {"date": "2022-10-25", "close": 1.775, "volume": 164544.0}, {"date": "2022-10-26", "close": 1.77, "volume": 292462.0}, {"date": "2022-10-27", "close": 1.77, "volume": 248615.0}, {"date": "2022-10-28", "close": 1.765, "volume": 289052.0}, {"date": "2022-10-31", "close": 1.75, "volume": 2526464.0}, {"date": "2022-11-01", "close": 1.77, "volume": 233474.0}, {"date": "2022-11-02", "close": 1.76, "volume": 158871.0}, {"date": "2022-11-03", "close": 1.805, "volume": 276408.0}, {"date": "2022-11-04", "close": 1.76, "volume": 202547.0}, {"date": "2022-11-07", "close": 1.775, "volume": 226565.0}, {"date": "2022-11-08", "close": 1.765, "volume": 331578.0}, {"date": "2022-11-09", "close": 1.77, "volume": 274030.0}, {"date": "2022-11-10", "close": 1.735, "volume": 169910.0}, {"date": "2022-11-11", "close": 1.72, "volume": 259238.0}, {"date": "2022-11-14", "close": 1.725, "volume": 340557.0}, {"date": "2022-11-15", "close": 1.74, "volume": 399633.0}, {"date": "2022-11-16", "close": 1.715, "volume": 307660.0}, {"date": "2022-11-17", "close": 1.63, "volume": 756630.0}, {"date": "2022-11-18", "close": 1.71, "volume": 390254.0}, {"date": "2022-11-21", "close": 1.75, "volume": 265331.0}, {"date": "2022-11-22", "close": 1.745, "volume": 535134.0}, {"date": "2022-11-23", "close": 1.75, "volume": 583719.0}, {"date": "2022-11-24", "close": 1.78, "volume": 532166.0}, {"date": "2022-11-25", "close": 1.775, "volume": 350078.0}, {"date": "2022-11-28", "close": 1.755, "volume": 188355.0}, {"date": "2022-11-29", "close": 1.75, "volume": 116297.0}, {"date": "2022-11-30", "close": 1.765, "volume": 470327.0}, {"date": "2022-12-01", "close": 1.8, "volume": 288323.0}, {"date": "2022-12-02", "close": 1.755, "volume": 167478.0}, {"date": "2022-12-05", "close": 1.795, "volume": 350351.0}, {"date": "2022-12-06", "close": 1.8, "volume": 730376.0}, {"date": "2022-12-07", "close": 1.75, "volume": 341711.0}, {"date": "2022-12-08", "close": 1.75, "volume": 216836.0}, {"date": "2022-12-09", "close": 1.75, "volume": 464068.0}, {"date": "2022-12-12", "close": 1.75, "volume": 751627.0}, {"date": "2022-12-13", "close": 1.75, "volume": 454626.0}, {"date": "2022-12-14", "close": 1.75, "volume": 125110.0}, {"date": "2022-12-15", "close": 1.77, "volume": 285637.0}, {"date": "2022-12-16", "close": 1.75, "volume": 129422.0}, {"date": "2022-12-19", "close": 1.75, "volume": 166359.0}, {"date": "2022-12-20", "close": 1.76, "volume": 142217.0}, {"date": "2022-12-21", "close": 1.775, "volume": 108992.0}, {"date": "2022-12-22", "close": 1.78, "volume": 172313.0}, {"date": "2022-12-23", "close": 1.77, "volume": 159718.0}, {"date": "2022-12-28", "close": 1.755, "volume": 98435.0}, {"date": "2022-12-29", "close": 1.75, "volume": 105544.0}, {"date": "2022-12-30", "close": 1.75, "volume": 119498.0}, {"date": "2023-01-03", "close": 1.725, "volume": 136942.0}, {"date": "2023-01-04", "close": 1.735, "volume": 268058.0}, {"date": "2023-01-05", "close": 1.785, "volume": 131359.0}, {"date": "2023-01-06", "close": 1.8, "volume": 121587.0}, {"date": "2023-01-09", "close": 1.805, "volume": 220102.0}, {"date": "2023-01-10", "close": 1.76, "volume": 161151.0}, {"date": "2023-01-11", "close": 1.755, "volume": 214447.0}, {"date": "2023-01-12", "close": 1.775, "volume": 241660.0}, {"date": "2023-01-13", "close": 1.865, "volume": 359509.0}, {"date": "2023-01-16", "close": 1.84, "volume": 509341.0}, {"date": "2023-01-17", "close": 1.85, "volume": 110243.0}, {"date": "2023-01-18", "close": 1.83, "volume": 155206.0}, {"date": "2023-01-19", "close": 1.815, "volume": 122359.0}, {"date": "2023-01-20", "close": 1.805, "volume": 151041.0}, {"date": "2023-01-23", "close": 1.81, "volume": 136893.0}, {"date": "2023-01-24", "close": 1.8, "volume": 206640.0}, {"date": "2023-01-25", "close": 1.765, "volume": 260734.0}, {"date": "2023-01-27", "close": 1.755, "volume": 122665.0}, {"date": "2023-01-30", "close": 1.75, "volume": 165487.0}, {"date": "2023-01-31", "close": 1.73, "volume": 137814.0}, {"date": "2023-02-01", "close": 1.72, "volume": 161166.0}, {"date": "2023-02-02", "close": 1.68, "volume": 280040.0}, {"date": "2023-02-03", "close": 1.68, "volume": 330316.0}, {"date": "2023-02-06", "close": 1.675, "volume": 297958.0}, {"date": "2023-02-07", "close": 1.64, "volume": 385833.0}, {"date": "2023-02-08", "close": 1.63, "volume": 544059.0}, {"date": "2023-02-09", "close": 1.615, "volume": 186280.0}, {"date": "2023-02-10", "close": 1.65, "volume": 397811.0}, {"date": "2023-02-13", "close": 1.65, "volume": 306075.0}, {"date": "2023-02-14", "close": 1.655, "volume": 322442.0}, {"date": "2023-02-15", "close": 1.68, "volume": 567083.0}, {"date": "2023-02-16", "close": 1.705, "volume": 146446.0}, {"date": "2023-02-17", "close": 1.68, "volume": 587001.0}, {"date": "2023-02-20", "close": 1.66, "volume": 96564.0}, {"date": "2023-02-21", "close": 1.66, "volume": 173960.0}, {"date": "2023-02-22", "close": 1.68, "volume": 151509.0}, {"date": "2023-02-23", "close": 1.695, "volume": 500307.0}, {"date": "2023-02-24", "close": 1.68, "volume": 1224503.0}, {"date": "2023-02-27", "close": 1.65, "volume": 594412.0}, {"date": "2023-02-28", "close": 1.67, "volume": 380888.0}, {"date": "2023-03-01", "close": 1.68, "volume": 89163.0}, {"date": "2023-03-02", "close": 1.665, "volume": 136904.0}, {"date": "2023-03-03", "close": 1.655, "volume": 304348.0}, {"date": "2023-03-06", "close": 1.67, "volume": 299529.0}, {"date": "2023-03-07", "close": 1.655, "volume": 89259.0}, {"date": "2023-03-08", "close": 1.63, "volume": 183195.0}, {"date": "2023-03-09", "close": 1.62, "volume": 93001.0}, {"date": "2023-03-10", "close": 1.6, "volume": 134796.0}, {"date": "2023-03-13", "close": 1.57, "volume": 316994.0}, {"date": "2023-03-14", "close": 1.6, "volume": 167713.0}, {"date": "2023-03-15", "close": 1.525, "volume": 515333.0}, {"date": "2023-03-16", "close": 1.505, "volume": 604469.0}, {"date": "2023-03-17", "close": 1.55, "volume": 211862.0}, {"date": "2023-03-20", "close": 1.535, "volume": 178498.0}, {"date": "2023-03-21", "close": 1.52, "volume": 93640.0}, {"date": "2023-03-22", "close": 1.535, "volume": 138503.0}, {"date": "2023-03-23", "close": 1.565, "volume": 229011.0}, {"date": "2023-03-24", "close": 1.6, "volume": 336644.0}, {"date": "2023-03-27", "close": 1.615, "volume": 164312.0}, {"date": "2023-03-28", "close": 1.55, "volume": 187945.0}, {"date": "2023-03-29", "close": 1.53, "volume": 177227.0}, {"date": "2023-03-30", "close": 1.535, "volume": 160609.0}, {"date": "2023-03-31", "close": 1.54, "volume": 225290.0}, {"date": "2023-04-03", "close": 1.55, "volume": 118329.0}, {"date": "2023-04-04", "close": 1.56, "volume": 150727.0}, {"date": "2023-04-05", "close": 1.565, "volume": 244856.0}, {"date": "2023-04-06", "close": 1.585, "volume": 213637.0}, {"date": "2023-04-11", "close": 1.59, "volume": 178296.0}, {"date": "2023-04-12", "close": 1.57, "volume": 72661.0}, {"date": "2023-04-13", "close": 1.56, "volume": 163234.0}, {"date": "2023-04-14", "close": 1.575, "volume": 174961.0}, {"date": "2023-04-17", "close": 1.575, "volume": 93808.0}, {"date": "2023-04-18", "close": 1.565, "volume": 168722.0}, {"date": "2023-04-19", "close": 1.555, "volume": 73551.0}, {"date": "2023-04-20", "close": 1.54, "volume": 414316.0}, {"date": "2023-04-21", "close": 1.59, "volume": 163960.0}, {"date": "2023-04-24", "close": 1.58, "volume": 83216.0}, {"date": "2023-04-26", "close": 1.535, "volume": 140799.0}, {"date": "2023-04-27", "close": 1.525, "volume": 228361.0}, {"date": "2023-04-28", "close": 1.535, "volume": 347804.0}, {"date": "2023-05-01", "close": 1.56, "volume": 182191.0}, {"date": "2023-05-02", "close": 1.57, "volume": 242534.0}, {"date": "2023-05-03", "close": 1.62, "volume": 270887.0}, {"date": "2023-05-04", "close": 1.6, "volume": 226687.0}, {"date": "2023-05-05", "close": 1.58, "volume": 168690.0}, {"date": "2023-05-08", "close": 1.575, "volume": 231707.0}, {"date": "2023-05-09", "close": 1.55, "volume": 90426.0}, {"date": "2023-05-10", "close": 1.53, "volume": 156634.0}, {"date": "2023-05-11", "close": 1.505, "volume": 227501.0}, {"date": "2023-05-12", "close": 1.52, "volume": 291870.0}, {"date": "2023-05-15", "close": 1.445, "volume": 653778.0}, {"date": "2023-05-16", "close": 1.45, "volume": 489306.0}, {"date": "2023-05-17", "close": 1.41, "volume": 240823.0}, {"date": "2023-05-18", "close": 1.55, "volume": 733485.0}, {"date": "2023-05-19", "close": 1.59, "volume": 350231.0}, {"date": "2023-05-22", "close": 1.555, "volume": 399675.0}, {"date": "2023-05-23", "close": 1.545, "volume": 455285.0}, {"date": "2023-05-24", "close": 1.55, "volume": 382339.0}, {"date": "2023-05-25", "close": 1.565, "volume": 359104.0}, {"date": "2023-05-26", "close": 1.57, "volume": 203044.0}, {"date": "2023-05-29", "close": 1.585, "volume": 177076.0}, {"date": "2023-05-30", "close": 1.6, "volume": 220501.0}, {"date": "2023-05-31", "close": 1.6, "volume": 1719431.0}, {"date": "2023-06-01", "close": 1.565, "volume": 85139.0}, {"date": "2023-06-02", "close": 1.54, "volume": 343699.0}, {"date": "2023-06-05", "close": 1.545, "volume": 88774.0}, {"date": "2023-06-06", "close": 1.54, "volume": 146716.0}, {"date": "2023-06-07", "close": 1.5, "volume": 254318.0}, {"date": "2023-06-08", "close": 1.54, "volume": 160581.0}, {"date": "2023-06-09", "close": 1.515, "volume": 86030.0}, {"date": "2023-06-13", "close": 1.515, "volume": 84634.0}, {"date": "2023-06-14", "close": 1.5, "volume": 266114.0}, {"date": "2023-06-15", "close": 1.5, "volume": 196618.0}, {"date": "2023-06-16", "close": 1.49, "volume": 565768.0}, {"date": "2023-06-19", "close": 1.51, "volume": 181861.0}, {"date": "2023-06-20", "close": 1.49, "volume": 177430.0}, {"date": "2023-06-21", "close": 1.51, "volume": 162441.0}, {"date": "2023-06-22", "close": 1.48, "volume": 181512.0}, {"date": "2023-06-23", "close": 1.47, "volume": 182206.0}, {"date": "2023-06-26", "close": 1.46, "volume": 178079.0}, {"date": "2023-06-27", "close": 1.475, "volume": 276281.0}, {"date": "2023-06-28", "close": 1.455, "volume": 155724.0}, {"date": "2023-06-29", "close": 1.45, "volume": 136538.0}, {"date": "2023-06-30", "close": 1.46, "volume": 134164.0}, {"date": "2023-07-03", "close": 1.45, "volume": 113239.0}, {"date": "2023-07-04", "close": 1.46, "volume": 281646.0}, {"date": "2023-07-05", "close": 1.47, "volume": 90295.0}, {"date": "2023-07-06", "close": 1.45, "volume": 213573.0}, {"date": "2023-07-07", "close": 1.445, "volume": 105011.0}, {"date": "2023-07-10", "close": 1.445, "volume": 124344.0}, {"date": "2023-07-11", "close": 1.49, "volume": 332755.0}, {"date": "2023-07-12", "close": 1.45, "volume": 48190.0}, {"date": "2023-07-13", "close": 1.47, "volume": 205305.0}, {"date": "2023-07-14", "close": 1.46, "volume": 149385.0}, {"date": "2023-07-17", "close": 1.46, "volume": 48068.0}, {"date": "2023-07-18", "close": 1.48, "volume": 217860.0}, {"date": "2023-07-19", "close": 1.465, "volume": 165049.0}, {"date": "2023-07-20", "close": 1.445, "volume": 110294.0}, {"date": "2023-07-21", "close": 1.47, "volume": 107775.0}, {"date": "2023-07-24", "close": 1.47, "volume": 82658.0}, {"date": "2023-07-25", "close": 1.525, "volume": 421112.0}, {"date": "2023-07-26", "close": 1.455, "volume": 291136.0}, {"date": "2023-07-27", "close": 1.47, "volume": 145446.0}, {"date": "2023-07-28", "close": 1.475, "volume": 139656.0}, {"date": "2023-07-31", "close": 1.49, "volume": 180557.0}, {"date": "2023-08-01", "close": 1.505, "volume": 156951.0}, {"date": "2023-08-02", "close": 1.525, "volume": 276797.0}, {"date": "2023-08-03", "close": 1.5, "volume": 116833.0}, {"date": "2023-08-04", "close": 1.51, "volume": 59419.0}, {"date": "2023-08-07", "close": 1.5, "volume": 202712.0}, {"date": "2023-08-08", "close": 1.49, "volume": 164137.0}, {"date": "2023-08-09", "close": 1.505, "volume": 247121.0}, {"date": "2023-08-10", "close": 1.515, "volume": 175499.0}, {"date": "2023-08-11", "close": 1.49, "volume": 69356.0}, {"date": "2023-08-14", "close": 1.5, "volume": 236823.0}, {"date": "2023-08-15", "close": 1.5, "volume": 90857.0}, {"date": "2023-08-16", "close": 1.5, "volume": 265324.0}, {"date": "2023-08-17", "close": 1.51, "volume": 96742.0}, {"date": "2023-08-18", "close": 1.5, "volume": 141524.0}, {"date": "2023-08-21", "close": 1.48, "volume": 303567.0}, {"date": "2023-08-22", "close": 1.495, "volume": 248955.0}, {"date": "2023-08-23", "close": 1.495, "volume": 71331.0}, {"date": "2023-08-24", "close": 1.495, "volume": 171585.0}, {"date": "2023-08-25", "close": 1.47, "volume": 124117.0}, {"date": "2023-08-28", "close": 1.465, "volume": 184755.0}, {"date": "2023-08-29", "close": 1.46, "volume": 240214.0}, {"date": "2023-08-30", "close": 1.435, "volume": 196296.0}, {"date": "2023-08-31", "close": 1.45, "volume": 561239.0}, {"date": "2023-09-01", "close": 1.45, "volume": 100240.0}, {"date": "2023-09-04", "close": 1.35, "volume": 2257835.0}, {"date": "2023-09-05", "close": 1.3, "volume": 2349874.0}, {"date": "2023-09-06", "close": 1.31, "volume": 826325.0}, {"date": "2023-09-07", "close": 1.27, "volume": 976706.0}, {"date": "2023-09-08", "close": 1.305, "volume": 1537517.0}, {"date": "2023-09-11", "close": 1.31, "volume": 1106060.0}, {"date": "2023-09-12", "close": 1.3, "volume": 942103.0}, {"date": "2023-09-13", "close": 1.325, "volume": 625205.0}, {"date": "2023-09-14", "close": 1.34, "volume": 983030.0}, {"date": "2023-09-15", "close": 1.36, "volume": 12209215.0}, {"date": "2023-09-18", "close": 1.31, "volume": 579638.0}, {"date": "2023-09-19", "close": 1.3, "volume": 345962.0}, {"date": "2023-09-20", "close": 1.36, "volume": 343628.0}, {"date": "2023-09-21", "close": 1.31, "volume": 195996.0}, {"date": "2023-09-22", "close": 1.335, "volume": 189662.0}, {"date": "2023-09-25", "close": 1.3, "volume": 154210.0}, {"date": "2023-09-26", "close": 1.305, "volume": 132980.0}, {"date": "2023-09-27", "close": 1.32, "volume": 167684.0}, {"date": "2023-09-28", "close": 1.3, "volume": 192213.0}, {"date": "2023-09-29", "close": 1.29, "volume": 112393.0}, {"date": "2023-10-02", "close": 1.32, "volume": 95187.0}, {"date": "2023-10-03", "close": 1.31, "volume": 61385.0}, {"date": "2023-10-04", "close": 1.3, "volume": 224836.0}, {"date": "2023-10-05", "close": 1.285, "volume": 66260.0}, {"date": "2023-10-06", "close": 1.31, "volume": 697659.0}, {"date": "2023-10-09", "close": 1.295, "volume": 175053.0}, {"date": "2023-10-10", "close": 1.3, "volume": 182135.0}, {"date": "2023-10-11", "close": 1.315, "volume": 293852.0}, {"date": "2023-10-12", "close": 1.34, "volume": 133237.0}, {"date": "2023-10-13", "close": 1.32, "volume": 64786.0}, {"date": "2023-10-16", "close": 1.3, "volume": 144737.0}, {"date": "2023-10-17", "close": 1.325, "volume": 251531.0}, {"date": "2023-10-18", "close": 1.325, "volume": 128636.0}, {"date": "2023-10-19", "close": 1.305, "volume": 117828.0}, {"date": "2023-10-20", "close": 1.3, "volume": 133656.0}, {"date": "2023-10-23", "close": 1.325, "volume": 137667.0}, {"date": "2023-10-24", "close": 1.265, "volume": 167476.0}, {"date": "2023-10-25", "close": 1.25, "volume": 373655.0}, {"date": "2023-10-26", "close": 1.17, "volume": 427904.0}, {"date": "2023-10-27", "close": 1.245, "volume": 255436.0}, {"date": "2023-10-30", "close": 1.205, "volume": 241551.0}, {"date": "2023-10-31", "close": 1.245, "volume": 210047.0}, {"date": "2023-11-01", "close": 1.26, "volume": 248254.0}, {"date": "2023-11-02", "close": 1.27, "volume": 226179.0}, {"date": "2023-11-03", "close": 1.275, "volume": 475822.0}, {"date": "2023-11-06", "close": 1.28, "volume": 120316.0}, {"date": "2023-11-07", "close": 1.285, "volume": 43063.0}, {"date": "2023-11-08", "close": 1.29, "volume": 107832.0}, {"date": "2023-11-09", "close": 1.3, "volume": 146057.0}, {"date": "2023-11-10", "close": 1.3, "volume": 67521.0}, {"date": "2023-11-13", "close": 1.3, "volume": 51109.0}, {"date": "2023-11-14", "close": 1.31, "volume": 92272.0}, {"date": "2023-11-15", "close": 1.315, "volume": 113119.0}, {"date": "2023-11-16", "close": 1.355, "volume": 175914.0}, {"date": "2023-11-17", "close": 1.415, "volume": 295812.0}, {"date": "2023-11-20", "close": 1.35, "volume": 215671.0}, {"date": "2023-11-21", "close": 1.31, "volume": 163508.0}, {"date": "2023-11-22", "close": 1.335, "volume": 184947.0}, {"date": "2023-11-23", "close": 1.355, "volume": 39555.0}, {"date": "2023-11-24", "close": 1.32, "volume": 108838.0}, {"date": "2023-11-27", "close": 1.35, "volume": 96241.0}, {"date": "2023-11-28", "close": 1.34, "volume": 65269.0}, {"date": "2023-11-29", "close": 1.33, "volume": 155888.0}, {"date": "2023-11-30", "close": 1.35, "volume": 364836.0}, {"date": "2023-12-01", "close": 1.355, "volume": 222868.0}, {"date": "2023-12-04", "close": 1.39, "volume": 78190.0}, {"date": "2023-12-05", "close": 1.405, "volume": 1042316.0}, {"date": "2023-12-06", "close": 1.41, "volume": 93812.0}, {"date": "2023-12-07", "close": 1.4, "volume": 357256.0}, {"date": "2023-12-08", "close": 1.4, "volume": 470167.0}, {"date": "2023-12-11", "close": 1.4, "volume": 365411.0}, {"date": "2023-12-12", "close": 1.4, "volume": 172431.0}, {"date": "2023-12-13", "close": 1.4, "volume": 115247.0}, {"date": "2023-12-14", "close": 1.405, "volume": 117642.0}, {"date": "2023-12-15", "close": 1.425, "volume": 108848.0}, {"date": "2023-12-18", "close": 1.4, "volume": 122222.0}, {"date": "2023-12-19", "close": 1.405, "volume": 358535.0}, {"date": "2023-12-20", "close": 1.38, "volume": 310759.0}, {"date": "2023-12-21", "close": 1.37, "volume": 131743.0}, {"date": "2023-12-22", "close": 1.345, "volume": 79017.0}, {"date": "2023-12-27", "close": 1.35, "volume": 119825.0}, {"date": "2023-12-28", "close": 1.4, "volume": 126512.0}, {"date": "2023-12-29", "close": 1.4, "volume": 108015.0}, {"date": "2024-01-02", "close": 1.38, "volume": 54277.0}, {"date": "2024-01-03", "close": 1.4, "volume": 164654.0}, {"date": "2024-01-04", "close": 1.41, "volume": 155994.0}, {"date": "2024-01-05", "close": 1.48, "volume": 408272.0}, {"date": "2024-01-08", "close": 1.475, "volume": 120247.0}, {"date": "2024-01-09", "close": 1.5, "volume": 398785.0}, {"date": "2024-01-10", "close": 1.51, "volume": 152141.0}, {"date": "2024-01-11", "close": 1.48, "volume": 152545.0}, {"date": "2024-01-12", "close": 1.505, "volume": 120849.0}, {"date": "2024-01-15", "close": 1.5, "volume": 206156.0}, {"date": "2024-01-16", "close": 1.515, "volume": 363275.0}, {"date": "2024-01-17", "close": 1.49, "volume": 57816.0}, {"date": "2024-01-18", "close": 1.455, "volume": 41934.0}, {"date": "2024-01-19", "close": 1.465, "volume": 102335.0}, {"date": "2024-01-22", "close": 1.475, "volume": 130274.0}, {"date": "2024-01-23", "close": 1.43, "volume": 175881.0}, {"date": "2024-01-24", "close": 1.435, "volume": 66611.0}, {"date": "2024-01-25", "close": 1.46, "volume": 78019.0}, {"date": "2024-01-29", "close": 1.46, "volume": 147223.0}, {"date": "2024-01-30", "close": 1.46, "volume": 259845.0}, {"date": "2024-01-31", "close": 1.46, "volume": 101502.0}, {"date": "2024-02-01", "close": 1.45, "volume": 70718.0}, {"date": "2024-02-02", "close": 1.455, "volume": 48916.0}, {"date": "2024-02-05", "close": 1.42, "volume": 90635.0}, {"date": "2024-02-06", "close": 1.44, "volume": 73892.0}, {"date": "2024-02-07", "close": 1.41, "volume": 246601.0}, {"date": "2024-02-08", "close": 1.44, "volume": 198133.0}, {"date": "2024-02-09", "close": 1.495, "volume": 277937.0}, {"date": "2024-02-12", "close": 1.49, "volume": 100640.0}, {"date": "2024-02-13", "close": 1.48, "volume": 35240.0}, {"date": "2024-02-14", "close": 1.45, "volume": 63594.0}, {"date": "2024-02-15", "close": 1.5, "volume": 212964.0}, {"date": "2024-02-16", "close": 1.44, "volume": 156818.0}, {"date": "2024-02-19", "close": 1.435, "volume": 82383.0}, {"date": "2024-02-20", "close": 1.445, "volume": 54174.0}, {"date": "2024-02-21", "close": 1.405, "volume": 230946.0}, {"date": "2024-02-22", "close": 1.41, "volume": 64587.0}, {"date": "2024-02-23", "close": 1.4, "volume": 171867.0}, {"date": "2024-02-26", "close": 1.415, "volume": 70736.0}, {"date": "2024-02-27", "close": 1.33, "volume": 154097.0}, {"date": "2024-02-28", "close": 1.33, "volume": 456301.0}, {"date": "2024-02-29", "close": 1.36, "volume": 216559.0}, {"date": "2024-03-01", "close": 1.375, "volume": 228611.0}, {"date": "2024-03-04", "close": 1.37, "volume": 98210.0}, {"date": "2024-03-05", "close": 1.355, "volume": 134415.0}, {"date": "2024-03-06", "close": 1.35, "volume": 80415.0}, {"date": "2024-03-07", "close": 1.35, "volume": 32713.0}, {"date": "2024-03-08", "close": 1.39, "volume": 372636.0}, {"date": "2024-03-11", "close": 1.4, "volume": 135377.0}, {"date": "2024-03-12", "close": 1.395, "volume": 55307.0}, {"date": "2024-03-13", "close": 1.4, "volume": 54915.0}, {"date": "2024-03-14", "close": 1.4, "volume": 86677.0}, {"date": "2024-03-15", "close": 1.405, "volume": 101566.0}, {"date": "2024-03-18", "close": 1.4, "volume": 78540.0}, {"date": "2024-03-19", "close": 1.42, "volume": 68382.0}, {"date": "2024-03-20", "close": 1.405, "volume": 422530.0}, {"date": "2024-03-21", "close": 1.4, "volume": 107283.0}, {"date": "2024-03-22", "close": 1.38, "volume": 102652.0}, {"date": "2024-03-25", "close": 1.365, "volume": 90450.0}, {"date": "2024-03-26", "close": 1.36, "volume": 69043.0}, {"date": "2024-03-27", "close": 1.36, "volume": 288025.0}, {"date": "2024-03-28", "close": 1.36, "volume": 102476.0}, {"date": "2024-04-02", "close": 1.375, "volume": 276698.0}, {"date": "2024-04-03", "close": 1.36, "volume": 178980.0}, {"date": "2024-04-04", "close": 1.37, "volume": 44951.0}, {"date": "2024-04-05", "close": 1.355, "volume": 155559.0}, {"date": "2024-04-08", "close": 1.42, "volume": 421327.0}, {"date": "2024-04-09", "close": 1.43, "volume": 136295.0}, {"date": "2024-04-10", "close": 1.415, "volume": 79230.0}, {"date": "2024-04-11", "close": 1.415, "volume": 110355.0}, {"date": "2024-04-12", "close": 1.42, "volume": 213466.0}, {"date": "2024-04-15", "close": 1.42, "volume": 164552.0}, {"date": "2024-04-16", "close": 1.385, "volume": 151995.0}, {"date": "2024-04-17", "close": 1.39, "volume": 109006.0}, {"date": "2024-04-18", "close": 1.4, "volume": 72009.0}, {"date": "2024-04-19", "close": 1.375, "volume": 172070.0}, {"date": "2024-04-22", "close": 1.41, "volume": 73010.0}, {"date": "2024-04-23", "close": 1.39, "volume": 75916.0}, {"date": "2024-04-24", "close": 1.365, "volume": 136788.0}, {"date": "2024-04-26", "close": 1.375, "volume": 105646.0}, {"date": "2024-04-29", "close": 1.37, "volume": 90926.0}, {"date": "2024-04-30", "close": 1.37, "volume": 71026.0}, {"date": "2024-05-01", "close": 1.345, "volume": 74449.0}, {"date": "2024-05-02", "close": 1.395, "volume": 194849.0}, {"date": "2024-05-03", "close": 1.355, "volume": 79404.0}, {"date": "2024-05-06", "close": 1.35, "volume": 66756.0}, {"date": "2024-05-07", "close": 1.365, "volume": 105398.0}, {"date": "2024-05-08", "close": 1.355, "volume": 39305.0}, {"date": "2024-05-09", "close": 1.365, "volume": 105777.0}, {"date": "2024-05-10", "close": 1.36, "volume": 194753.0}, {"date": "2024-05-13", "close": 1.405, "volume": 267382.0}, {"date": "2024-05-14", "close": 1.41, "volume": 295536.0}, {"date": "2024-05-15", "close": 1.39, "volume": 100788.0}, {"date": "2024-05-16", "close": 1.4, "volume": 232563.0}, {"date": "2024-05-17", "close": 1.42, "volume": 149895.0}, {"date": "2024-05-20", "close": 1.43, "volume": 242853.0}, {"date": "2024-05-21", "close": 1.42, "volume": 102837.0}, {"date": "2024-05-22", "close": 1.39, "volume": 64468.0}, {"date": "2024-05-23", "close": 1.39, "volume": 79767.0}, {"date": "2024-05-24", "close": 1.4, "volume": 123521.0}, {"date": "2024-05-27", "close": 1.39, "volume": 156764.0}, {"date": "2024-05-28", "close": 1.4, "volume": 57899.0}, {"date": "2024-05-29", "close": 1.41, "volume": 101572.0}, {"date": "2024-05-30", "close": 1.45, "volume": 490452.0}, {"date": "2024-05-31", "close": 1.52, "volume": 813200.0}, {"date": "2024-06-03", "close": 1.505, "volume": 205327.0}, {"date": "2024-06-04", "close": 1.52, "volume": 265098.0}, {"date": "2024-06-05", "close": 1.52, "volume": 176975.0}, {"date": "2024-06-06", "close": 1.51, "volume": 67591.0}, {"date": "2024-06-07", "close": 1.46, "volume": 87211.0}, {"date": "2024-06-11", "close": 1.45, "volume": 109684.0}, {"date": "2024-06-12", "close": 1.435, "volume": 56105.0}, {"date": "2024-06-13", "close": 1.435, "volume": 41028.0}, {"date": "2024-06-14", "close": 1.425, "volume": 148981.0}, {"date": "2024-06-17", "close": 1.41, "volume": 97573.0}, {"date": "2024-06-18", "close": 1.355, "volume": 412165.0}, {"date": "2024-06-19", "close": 1.365, "volume": 198152.0}, {"date": "2024-06-20", "close": 1.4, "volume": 497443.0}, {"date": "2024-06-21", "close": 1.38, "volume": 141614.0}, {"date": "2024-06-24", "close": 1.435, "volume": 222626.0}, {"date": "2024-06-25", "close": 1.42, "volume": 143818.0}, {"date": "2024-06-26", "close": 1.44, "volume": 237729.0}, {"date": "2024-06-27", "close": 1.4, "volume": 302649.0}, {"date": "2024-06-28", "close": 1.455, "volume": 660383.0}, {"date": "2024-07-01", "close": 1.47, "volume": 111640.0}, {"date": "2024-07-02", "close": 1.445, "volume": 72657.0}, {"date": "2024-07-03", "close": 1.49, "volume": 213004.0}, {"date": "2024-07-04", "close": 1.49, "volume": 115666.0}, {"date": "2024-07-05", "close": 1.445, "volume": 34850.0}, {"date": "2024-07-08", "close": 1.46, "volume": 434764.0}, {"date": "2024-07-09", "close": 1.41, "volume": 263041.0}, {"date": "2024-07-10", "close": 1.405, "volume": 287859.0}, {"date": "2024-07-11", "close": 1.4, "volume": 126172.0}, {"date": "2024-07-12", "close": 1.385, "volume": 132404.0}, {"date": "2024-07-15", "close": 1.41, "volume": 312454.0}, {"date": "2024-07-16", "close": 1.4, "volume": 103773.0}, {"date": "2024-07-17", "close": 1.43, "volume": 251628.0}, {"date": "2024-07-18", "close": 1.43, "volume": 59649.0}, {"date": "2024-07-19", "close": 1.385, "volume": 106680.0}, {"date": "2024-07-22", "close": 1.35, "volume": 158944.0}, {"date": "2024-07-23", "close": 1.395, "volume": 131031.0}, {"date": "2024-07-24", "close": 1.38, "volume": 149767.0}, {"date": "2024-07-25", "close": 1.36, "volume": 94985.0}, {"date": "2024-07-26", "close": 1.38, "volume": 262424.0}, {"date": "2024-07-29", "close": 1.355, "volume": 213090.0}, {"date": "2024-07-30", "close": 1.415, "volume": 185578.0}, {"date": "2024-07-31", "close": 1.4, "volume": 128039.0}, {"date": "2024-08-01", "close": 1.415, "volume": 125042.0}, {"date": "2024-08-02", "close": 1.405, "volume": 69187.0}, {"date": "2024-08-05", "close": 1.365, "volume": 74217.0}, {"date": "2024-08-06", "close": 1.42, "volume": 228921.0}, {"date": "2024-08-07", "close": 1.4, "volume": 46685.0}, {"date": "2024-08-08", "close": 1.41, "volume": 77035.0}, {"date": "2024-08-09", "close": 1.41, "volume": 72502.0}, {"date": "2024-08-12", "close": 1.385, "volume": 172038.0}, {"date": "2024-08-13", "close": 1.37, "volume": 431880.0}, {"date": "2024-08-14", "close": 1.36, "volume": 319016.0}, {"date": "2024-08-15", "close": 1.355, "volume": 309147.0}, {"date": "2024-08-16", "close": 1.35, "volume": 831725.0}, {"date": "2024-08-19", "close": 1.35, "volume": 212329.0}, {"date": "2024-08-20", "close": 1.35, "volume": 200703.0}, {"date": "2024-08-21", "close": 1.35, "volume": 300888.0}, {"date": "2024-08-22", "close": 1.35, "volume": 298994.0}, {"date": "2024-08-23", "close": 1.365, "volume": 411596.0}, {"date": "2024-08-26", "close": 1.36, "volume": 319121.0}, {"date": "2024-08-27", "close": 1.375, "volume": 258287.0}, {"date": "2024-08-28", "close": 1.36, "volume": 314818.0}, {"date": "2024-08-29", "close": 1.35, "volume": 325564.0}, {"date": "2024-08-30", "close": 1.4, "volume": 10161610.0}, {"date": "2024-09-02", "close": 1.4, "volume": 217438.0}, {"date": "2024-09-03", "close": 1.385, "volume": 205166.0}, {"date": "2024-09-04", "close": 1.395, "volume": 309646.0}, {"date": "2024-09-05", "close": 1.395, "volume": 145950.0}, {"date": "2024-09-06", "close": 1.4, "volume": 273178.0}, {"date": "2024-09-09", "close": 1.39, "volume": 456331.0}, {"date": "2024-09-10", "close": 1.425, "volume": 272637.0}, {"date": "2024-09-11", "close": 1.41, "volume": 159822.0}, {"date": "2024-09-12", "close": 1.4, "volume": 135031.0}, {"date": "2024-09-13", "close": 1.42, "volume": 713334.0}, {"date": "2024-09-16", "close": 1.4, "volume": 242985.0}, {"date": "2024-09-17", "close": 1.39, "volume": 120688.0}, {"date": "2024-09-18", "close": 1.4, "volume": 155926.0}, {"date": "2024-09-19", "close": 1.415, "volume": 130248.0}, {"date": "2024-09-20", "close": 1.395, "volume": 341377.0}, {"date": "2024-09-23", "close": 1.405, "volume": 136913.0}, {"date": "2024-09-24", "close": 1.4, "volume": 125766.0}, {"date": "2024-09-25", "close": 1.41, "volume": 77806.0}, {"date": "2024-09-26", "close": 1.47, "volume": 210283.0}, {"date": "2024-09-27", "close": 1.44, "volume": 158645.0}, {"date": "2024-09-30", "close": 1.45, "volume": 192643.0}, {"date": "2024-10-01", "close": 1.42, "volume": 158855.0}, {"date": "2024-10-02", "close": 1.43, "volume": 95524.0}, {"date": "2024-10-03", "close": 1.405, "volume": 114656.0}, {"date": "2024-10-04", "close": 1.4, "volume": 177524.0}, {"date": "2024-10-07", "close": 1.4, "volume": 428530.0}, {"date": "2024-10-08", "close": 1.41, "volume": 194943.0}, {"date": "2024-10-09", "close": 1.39, "volume": 93754.0}, {"date": "2024-10-10", "close": 1.4, "volume": 117987.0}, {"date": "2024-10-11", "close": 1.42, "volume": 175376.0}, {"date": "2024-10-14", "close": 1.39, "volume": 23604.0}, {"date": "2024-10-15", "close": 1.395, "volume": 63192.0}, {"date": "2024-10-16", "close": 1.405, "volume": 72443.0}, {"date": "2024-10-17", "close": 1.4, "volume": 186346.0}, {"date": "2024-10-18", "close": 1.41, "volume": 73216.0}, {"date": "2024-10-21", "close": 1.405, "volume": 196168.0}, {"date": "2024-10-22", "close": 1.4, "volume": 62262.0}, {"date": "2024-10-23", "close": 1.4, "volume": 84764.0}, {"date": "2024-10-24", "close": 1.43, "volume": 148783.0}, {"date": "2024-10-25", "close": 1.415, "volume": 339766.0}, {"date": "2024-10-28", "close": 1.4, "volume": 89632.0}, {"date": "2024-10-29", "close": 1.41, "volume": 184759.0}, {"date": "2024-10-30", "close": 1.41, "volume": 69254.0}, {"date": "2024-10-31", "close": 1.405, "volume": 93727.0}, {"date": "2024-11-01", "close": 1.38, "volume": 123297.0}, {"date": "2024-11-04", "close": 1.39, "volume": 252829.0}, {"date": "2024-11-05", "close": 1.4, "volume": 107013.0}, {"date": "2024-11-06", "close": 1.405, "volume": 101307.0}, {"date": "2024-11-07", "close": 1.38, "volume": 63046.0}, {"date": "2024-11-08", "close": 1.38, "volume": 55601.0}, {"date": "2024-11-11", "close": 1.375, "volume": 104698.0}, {"date": "2024-11-12", "close": 1.38, "volume": 145886.0}, {"date": "2024-11-13", "close": 1.38, "volume": 138586.0}, {"date": "2024-11-14", "close": 1.38, "volume": 68966.0}, {"date": "2024-11-15", "close": 1.38, "volume": 123621.0}, {"date": "2024-11-18", "close": 1.35, "volume": 44185.0}, {"date": "2024-11-19", "close": 1.38, "volume": 112026.0}, {"date": "2024-11-20", "close": 1.39, "volume": 161269.0}, {"date": "2024-11-21", "close": 1.4, "volume": 424714.0}, {"date": "2024-11-22", "close": 1.38, "volume": 209596.0}, {"date": "2024-11-25", "close": 1.37, "volume": 147756.0}, {"date": "2024-11-26", "close": 1.37, "volume": 264834.0}, {"date": "2024-11-27", "close": 1.365, "volume": 61222.0}, {"date": "2024-11-28", "close": 1.35, "volume": 61861.0}, {"date": "2024-11-29", "close": 1.37, "volume": 194370.0}, {"date": "2024-12-02", "close": 1.39, "volume": 445688.0}, {"date": "2024-12-03", "close": 1.38, "volume": 195008.0}, {"date": "2024-12-04", "close": 1.39, "volume": 291213.0}, {"date": "2024-12-05", "close": 1.39, "volume": 80066.0}, {"date": "2024-12-06", "close": 1.38, "volume": 43810.0}, {"date": "2024-12-09", "close": 1.38, "volume": 24982.0}, {"date": "2024-12-10", "close": 1.39, "volume": 159294.0}, {"date": "2024-12-11", "close": 1.39, "volume": 105064.0}, {"date": "2024-12-12", "close": 1.37, "volume": 12146.0}, {"date": "2024-12-13", "close": 1.385, "volume": 133871.0}, {"date": "2024-12-16", "close": 1.37, "volume": 124091.0}, {"date": "2024-12-17", "close": 1.38, "volume": 129554.0}, {"date": "2024-12-18", "close": 1.395, "volume": 71684.0}, {"date": "2024-12-19", "close": 1.4, "volume": 105901.0}, {"date": "2024-12-20", "close": 1.41, "volume": 58991.0}, {"date": "2024-12-23", "close": 1.4, "volume": 66263.0}, {"date": "2024-12-24", "close": 1.405, "volume": 112163.0}, {"date": "2024-12-27", "close": 1.405, "volume": 46087.0}, {"date": "2024-12-30", "close": 1.405, "volume": 325820.0}, {"date": "2024-12-31", "close": 1.4, "volume": 228294.0}, {"date": "2025-01-02", "close": 1.4, "volume": 71671.0}, {"date": "2025-01-03", "close": 1.4, "volume": 143313.0}, {"date": "2025-01-06", "close": 1.39, "volume": 116012.0}, {"date": "2025-01-07", "close": 1.375, "volume": 174391.0}, {"date": "2025-01-08", "close": 1.38, "volume": 169549.0}, {"date": "2025-01-09", "close": 1.365, "volume": 102096.0}, {"date": "2025-01-10", "close": 1.37, "volume": 224247.0}, {"date": "2025-01-13", "close": 1.36, "volume": 334533.0}, {"date": "2025-01-14", "close": 1.36, "volume": 314338.0}, {"date": "2025-01-15", "close": 1.36, "volume": 144326.0}, {"date": "2025-01-16", "close": 1.35, "volume": 244458.0}, {"date": "2025-01-17", "close": 1.355, "volume": 221693.0}, {"date": "2025-01-20", "close": 1.36, "volume": 99376.0}, {"date": "2025-01-21", "close": 1.37, "volume": 26021.0}, {"date": "2025-01-22", "close": 1.38, "volume": 121995.0}, {"date": "2025-01-23", "close": 1.405, "volume": 170147.0}, {"date": "2025-01-24", "close": 1.405, "volume": 431442.0}, {"date": "2025-01-28", "close": 1.43, "volume": 107177.0}, {"date": "2025-01-29", "close": 1.375, "volume": 82901.0}, {"date": "2025-01-30", "close": 1.41, "volume": 93800.0}, {"date": "2025-01-31", "close": 1.41, "volume": 119594.0}, {"date": "2025-02-03", "close": 1.375, "volume": 191859.0}, {"date": "2025-02-04", "close": 1.38, "volume": 81393.0}, {"date": "2025-02-05", "close": 1.39, "volume": 73501.0}, {"date": "2025-02-06", "close": 1.405, "volume": 169367.0}, {"date": "2025-02-07", "close": 1.41, "volume": 97623.0}, {"date": "2025-02-10", "close": 1.42, "volume": 124655.0}, {"date": "2025-02-11", "close": 1.4, "volume": 109160.0}, {"date": "2025-02-12", "close": 1.42, "volume": 70265.0}, {"date": "2025-02-13", "close": 1.4, "volume": 62804.0}, {"date": "2025-02-14", "close": 1.41, "volume": 147358.0}, {"date": "2025-02-17", "close": 1.4, "volume": 55703.0}, {"date": "2025-02-18", "close": 1.42, "volume": 133693.0}, {"date": "2025-02-19", "close": 1.4, "volume": 79408.0}, {"date": "2025-02-20", "close": 1.4, "volume": 72246.0}, {"date": "2025-02-21", "close": 1.38, "volume": 121282.0}, {"date": "2025-02-24", "close": 1.45, "volume": 394800.0}, {"date": "2025-02-25", "close": 1.48, "volume": 476112.0}, {"date": "2025-02-26", "close": 1.5, "volume": 351342.0}, {"date": "2025-02-27", "close": 1.515, "volume": 185988.0}, {"date": "2025-02-28", "close": 1.51, "volume": 114344.0}, {"date": "2025-03-03", "close": 1.505, "volume": 181522.0}, {"date": "2025-03-04", "close": 1.52, "volume": 163177.0}, {"date": "2025-03-05", "close": 1.505, "volume": 106896.0}, {"date": "2025-03-06", "close": 1.48, "volume": 116706.0}, {"date": "2025-03-07", "close": 1.52, "volume": 172559.0}, {"date": "2025-03-10", "close": 1.5, "volume": 37158.0}, {"date": "2025-03-11", "close": 1.53, "volume": 148464.0}, {"date": "2025-03-12", "close": 1.535, "volume": 101396.0}, {"date": "2025-03-13", "close": 1.57, "volume": 359378.0}, {"date": "2025-03-14", "close": 1.545, "volume": 157681.0}, {"date": "2025-03-17", "close": 1.515, "volume": 106858.0}, {"date": "2025-03-18", "close": 1.52, "volume": 85978.0}, {"date": "2025-03-19", "close": 1.525, "volume": 59732.0}, {"date": "2025-03-20", "close": 1.5, "volume": 56899.0}, {"date": "2025-03-21", "close": 1.48, "volume": 298861.0}, {"date": "2025-03-24", "close": 1.465, "volume": 187695.0}, {"date": "2025-03-25", "close": 1.5, "volume": 137457.0}, {"date": "2025-03-26", "close": 1.47, "volume": 25104.0}, {"date": "2025-03-27", "close": 1.475, "volume": 8704.0}, {"date": "2025-03-28", "close": 1.485, "volume": 68675.0}, {"date": "2025-03-31", "close": 1.45, "volume": 83550.0}, {"date": "2025-04-01", "close": 1.425, "volume": 122353.0}, {"date": "2025-04-02", "close": 1.415, "volume": 73785.0}, {"date": "2025-04-03", "close": 1.445, "volume": 545259.0}, {"date": "2025-04-04", "close": 1.4, "volume": 157021.0}, {"date": "2025-04-07", "close": 1.39, "volume": 284836.0}, {"date": "2025-04-08", "close": 1.405, "volume": 73621.0}, {"date": "2025-04-09", "close": 1.39, "volume": 216396.0}, {"date": "2025-04-10", "close": 1.445, "volume": 204959.0}, {"date": "2025-04-11", "close": 1.4, "volume": 175473.0}, {"date": "2025-04-14", "close": 1.415, "volume": 84142.0}, {"date": "2025-04-15", "close": 1.365, "volume": 195221.0}, {"date": "2025-04-16", "close": 1.44, "volume": 95520.0}, {"date": "2025-04-17", "close": 1.4, "volume": 83260.0}, {"date": "2025-04-22", "close": 1.4, "volume": 70124.0}, {"date": "2025-04-23", "close": 1.425, "volume": 78567.0}, {"date": "2025-04-24", "close": 1.42, "volume": 136464.0}, {"date": "2025-04-28", "close": 1.45, "volume": 21804.0}, {"date": "2025-04-29", "close": 1.43, "volume": 28755.0}, {"date": "2025-04-30", "close": 1.43, "volume": 30638.0}, {"date": "2025-05-01", "close": 1.45, "volume": 66569.0}, {"date": "2025-05-02", "close": 1.49, "volume": 191676.0}, {"date": "2025-05-05", "close": 1.465, "volume": 47738.0}, {"date": "2025-05-06", "close": 1.48, "volume": 78791.0}, {"date": "2025-05-07", "close": 1.48, "volume": 61485.0}, {"date": "2025-05-08", "close": 1.49, "volume": 155765.0}, {"date": "2025-05-09", "close": 1.57, "volume": 312553.0}, {"date": "2025-05-12", "close": 1.505, "volume": 145746.0}, {"date": "2025-05-13", "close": 1.525, "volume": 115680.0}, {"date": "2025-05-14", "close": 1.52, "volume": 23604.0}, {"date": "2025-05-15", "close": 1.52, "volume": 45210.0}, {"date": "2025-05-16", "close": 1.495, "volume": 203168.0}, {"date": "2025-05-19", "close": 1.465, "volume": 304173.0}, {"date": "2025-05-20", "close": 1.48, "volume": 123978.0}, {"date": "2025-05-21", "close": 1.44, "volume": 171018.0}, {"date": "2025-05-22", "close": 1.45, "volume": 296930.0}, {"date": "2025-05-23", "close": 1.405, "volume": 261462.0}, {"date": "2025-05-26", "close": 1.425, "volume": 371377.0}, {"date": "2025-05-27", "close": 1.375, "volume": 447512.0}, {"date": "2025-05-28", "close": 1.345, "volume": 344572.0}, {"date": "2025-05-29", "close": 1.375, "volume": 559282.0}, {"date": "2025-05-30", "close": 1.38, "volume": 229079.0}, {"date": "2025-06-02", "close": 1.37, "volume": 363917.0}, {"date": "2025-06-03", "close": 1.37, "volume": 236729.0}, {"date": "2025-06-04", "close": 1.38, "volume": 910184.0}, {"date": "2025-06-05", "close": 1.38, "volume": 188373.0}, {"date": "2025-06-06", "close": 1.37, "volume": 199482.0}, {"date": "2025-06-10", "close": 1.37, "volume": 150056.0}, {"date": "2025-06-11", "close": 1.385, "volume": 381995.0}, {"date": "2025-06-12", "close": 1.38, "volume": 285239.0}, {"date": "2025-06-13", "close": 1.395, "volume": 225267.0}, {"date": "2025-06-16", "close": 1.395, "volume": 233798.0}, {"date": "2025-06-17", "close": 1.385, "volume": 433505.0}, {"date": "2025-06-18", "close": 1.385, "volume": 461251.0}, {"date": "2025-06-19", "close": 1.39, "volume": 328460.0}, {"date": "2025-06-20", "close": 1.4, "volume": 5862276.0}, {"date": "2025-06-23", "close": 1.395, "volume": 827165.0}, {"date": "2025-06-24", "close": 1.405, "volume": 185323.0}, {"date": "2025-06-25", "close": 1.405, "volume": 204578.0}, {"date": "2025-06-26", "close": 1.405, "volume": 195824.0}, {"date": "2025-06-27", "close": 1.4, "volume": 301349.0}, {"date": "2025-06-30", "close": 1.38, "volume": 215301.0}, {"date": "2025-07-01", "close": 1.375, "volume": 118129.0}, {"date": "2025-07-02", "close": 1.375, "volume": 178132.0}, {"date": "2025-07-03", "close": 1.375, "volume": 116997.0}, {"date": "2025-07-04", "close": 1.36, "volume": 153938.0}, {"date": "2025-07-07", "close": 1.365, "volume": 93531.0}, {"date": "2025-07-08", "close": 1.375, "volume": 42313.0}, {"date": "2025-07-09", "close": 1.365, "volume": 189837.0}, {"date": "2025-07-10", "close": 1.355, "volume": 265807.0}, {"date": "2025-07-11", "close": 1.37, "volume": 68017.0}, {"date": "2025-07-14", "close": 1.36, "volume": 178492.0}, {"date": "2025-07-15", "close": 1.38, "volume": 169762.0}, {"date": "2025-07-16", "close": 1.415, "volume": 312805.0}, {"date": "2025-07-17", "close": 1.43, "volume": 386406.0}, {"date": "2025-07-18", "close": 1.43, "volume": 124793.0}, {"date": "2025-07-21", "close": 1.425, "volume": 50645.0}, {"date": "2025-07-22", "close": 1.42, "volume": 43117.0}, {"date": "2025-07-23", "close": 1.45, "volume": 157624.0}, {"date": "2025-07-24", "close": 1.425, "volume": 320514.0}, {"date": "2025-07-25", "close": 1.4, "volume": 140750.0}, {"date": "2025-07-28", "close": 1.41, "volume": 200361.0}, {"date": "2025-07-29", "close": 1.4, "volume": 47749.0}, {"date": "2025-07-30", "close": 1.41, "volume": 171065.0}, {"date": "2025-07-31", "close": 1.38, "volume": 174531.0}, {"date": "2025-08-01", "close": 1.38, "volume": 58889.0}, {"date": "2025-08-04", "close": 1.41, "volume": 107666.0}, {"date": "2025-08-05", "close": 1.385, "volume": 211916.0}, {"date": "2025-08-06", "close": 1.405, "volume": 258855.0}, {"date": "2025-08-07", "close": 1.43, "volume": 233194.0}, {"date": "2025-08-08", "close": 1.44, "volume": 431336.0}, {"date": "2025-08-11", "close": 1.44, "volume": 151988.0}, {"date": "2025-08-12", "close": 1.425, "volume": 66894.0}, {"date": "2025-08-13", "close": 1.43, "volume": 83970.0}, {"date": "2025-08-14", "close": 1.45, "volume": 111711.0}, {"date": "2025-08-15", "close": 1.43, "volume": 318015.0}, {"date": "2025-08-18", "close": 1.445, "volume": 147155.0}, {"date": "2025-08-19", "close": 1.425, "volume": 71407.0}, {"date": "2025-08-20", "close": 1.415, "volume": 62447.0}, {"date": "2025-08-21", "close": 1.405, "volume": 124244.0}, {"date": "2025-08-22", "close": 1.41, "volume": 95319.0}, {"date": "2025-08-25", "close": 1.41, "volume": 96920.0}, {"date": "2025-08-26", "close": 1.4, "volume": 51090.0}, {"date": "2025-08-27", "close": 1.42, "volume": 105695.0}, {"date": "2025-08-28", "close": 1.425, "volume": 55668.0}, {"date": "2025-08-29", "close": 1.41, "volume": 65301.0}, {"date": "2025-09-01", "close": 1.43, "volume": 230242.0}, {"date": "2025-09-02", "close": 1.455, "volume": 183340.0}, {"date": "2025-09-03", "close": 1.435, "volume": 814625.0}, {"date": "2025-09-04", "close": 1.43, "volume": 185940.0}, {"date": "2025-09-05", "close": 1.45, "volume": 192702.0}, {"date": "2025-09-08", "close": 1.435, "volume": 65018.0}, {"date": "2025-09-09", "close": 1.46, "volume": 252805.0}, {"date": "2025-09-10", "close": 1.47, "volume": 274019.0}, {"date": "2025-09-11", "close": 1.48, "volume": 92239.0}, {"date": "2025-09-12", "close": 1.45, "volume": 108037.0}, {"date": "2025-09-15", "close": 1.47, "volume": 113877.0}, {"date": "2025-09-16", "close": 1.455, "volume": 31404.0}, {"date": "2025-09-17", "close": 1.495, "volume": 220566.0}, {"date": "2025-09-18", "close": 1.46, "volume": 90370.0}, {"date": "2025-09-19", "close": 1.495, "volume": 547189.0}, {"date": "2025-09-22", "close": 1.56, "volume": 503510.0}, {"date": "2025-09-23", "close": 1.5, "volume": 248125.0}, {"date": "2025-09-24", "close": 1.54, "volume": 147174.0}, {"date": "2025-09-25", "close": 1.52, "volume": 101703.0}, {"date": "2025-09-26", "close": 1.49, "volume": 82606.0}, {"date": "2025-09-29", "close": 1.485, "volume": 156729.0}, {"date": "2025-09-30", "close": 1.47, "volume": 78756.0}, {"date": "2025-10-01", "close": 1.455, "volume": 90578.0}, {"date": "2025-10-02", "close": 1.44, "volume": 94680.0}, {"date": "2025-10-03", "close": 1.45, "volume": 129326.0}, {"date": "2025-10-06", "close": 1.445, "volume": 60635.0}, {"date": "2025-10-07", "close": 1.455, "volume": 63585.0}, {"date": "2025-10-08", "close": 1.455, "volume": 154228.0}, {"date": "2025-10-09", "close": 1.43, "volume": 157135.0}, {"date": "2025-10-10", "close": 1.42, "volume": 70589.0}, {"date": "2025-10-13", "close": 1.41, "volume": 118425.0}, {"date": "2025-10-14", "close": 1.42, "volume": 78689.0}, {"date": "2025-10-15", "close": 1.405, "volume": 92770.0}, {"date": "2025-10-16", "close": 1.44, "volume": 130803.0}, {"date": "2025-10-17", "close": 1.41, "volume": 95250.0}, {"date": "2025-10-20", "close": 1.42, "volume": 68594.0}, {"date": "2025-10-21", "close": 1.41, "volume": 90178.0}, {"date": "2025-10-22", "close": 1.42, "volume": 59200.0}, {"date": "2025-10-23", "close": 1.415, "volume": 77732.0}, {"date": "2025-10-24", "close": 1.425, "volume": 75627.0}, {"date": "2025-10-27", "close": 1.455, "volume": 165329.0}, {"date": "2025-10-28", "close": 1.42, "volume": 59645.0}, {"date": "2025-10-29", "close": 1.415, "volume": 73226.0}, {"date": "2025-10-30", "close": 1.44, "volume": 26322.0}, {"date": "2025-10-31", "close": 1.43, "volume": 153589.0}, {"date": "2025-11-03", "close": 1.42, "volume": 49930.0}, {"date": "2025-11-04", "close": 1.44, "volume": 30479.0}, {"date": "2025-11-05", "close": 1.415, "volume": 96598.0}, {"date": "2025-11-06", "close": 1.41, "volume": 62188.0}, {"date": "2025-11-07", "close": 1.395, "volume": 215127.0}, {"date": "2025-11-10", "close": 1.415, "volume": 62562.0}, {"date": "2025-11-11", "close": 1.39, "volume": 86085.0}, {"date": "2025-11-12", "close": 1.395, "volume": 233485.0}, {"date": "2025-11-13", "close": 1.38, "volume": 141475.0}, {"date": "2025-11-14", "close": 1.39, "volume": 103449.0}, {"date": "2025-11-17", "close": 1.46, "volume": 222661.0}, {"date": "2025-11-18", "close": 1.41, "volume": 110543.0}, {"date": "2025-11-19", "close": 1.44, "volume": 105051.0}, {"date": "2025-11-20", "close": 1.495, "volume": 735711.0}, {"date": "2025-11-21", "close": 1.44, "volume": 144204.0}, {"date": "2025-11-24", "close": 1.42, "volume": 413279.0}, {"date": "2025-11-25", "close": 1.435, "volume": 139009.0}, {"date": "2025-11-26", "close": 1.47, "volume": 256721.0}, {"date": "2025-11-27", "close": 1.45, "volume": 64297.0}, {"date": "2025-11-28", "close": 1.44, "volume": 73332.0}, {"date": "2025-12-01", "close": 1.425, "volume": 160746.0}, {"date": "2025-12-02", "close": 1.42, "volume": 329598.0}, {"date": "2025-12-03", "close": 1.42, "volume": 64967.0}, {"date": "2025-12-04", "close": 1.405, "volume": 145451.0}, {"date": "2025-12-05", "close": 1.405, "volume": 109851.0}, {"date": "2025-12-08", "close": 1.42, "volume": 127749.0}, {"date": "2025-12-09", "close": 1.44, "volume": 84302.0}, {"date": "2025-12-10", "close": 1.45, "volume": 159011.0}, {"date": "2025-12-11", "close": 1.48, "volume": 329495.0}, {"date": "2025-12-12", "close": 1.45, "volume": 136285.0}, {"date": "2025-12-15", "close": 1.45, "volume": 199969.0}, {"date": "2025-12-16", "close": 1.46, "volume": 40590.0}, {"date": "2025-12-17", "close": 1.465, "volume": 82185.0}, {"date": "2025-12-18", "close": 1.48, "volume": 187161.0}, {"date": "2025-12-19", "close": 1.45, "volume": 57428.0}, {"date": "2025-12-22", "close": 1.44, "volume": 114258.0}, {"date": "2025-12-23", "close": 1.45, "volume": 70739.0}, {"date": "2025-12-24", "close": 1.435, "volume": 18153.0}, {"date": "2025-12-29", "close": 1.45, "volume": 61475.0}, {"date": "2025-12-30", "close": 1.445, "volume": 51093.0}, {"date": "2025-12-31", "close": 1.445, "volume": 32142.0}, {"date": "2026-01-02", "close": 1.45, "volume": 172964.0}, {"date": "2026-01-05", "close": 1.42, "volume": 608921.0}, {"date": "2026-01-06", "close": 1.38, "volume": 122193.0}, {"date": "2026-01-07", "close": 1.38, "volume": 113357.0}, {"date": "2026-01-08", "close": 1.38, "volume": 68016.0}, {"date": "2026-01-09", "close": 1.415, "volume": 48172.0}, {"date": "2026-01-12", "close": 1.38, "volume": 289106.0}, {"date": "2026-01-13", "close": 1.385, "volume": 145314.0}, {"date": "2026-01-14", "close": 1.38, "volume": 175536.0}, {"date": "2026-01-15", "close": 1.365, "volume": 211674.0}, {"date": "2026-01-16", "close": 1.36, "volume": 97119.0}, {"date": "2026-01-19", "close": 1.38, "volume": 92677.0}, {"date": "2026-01-20", "close": 1.365, "volume": 55003.0}, {"date": "2026-01-21", "close": 1.35, "volume": 390735.0}, {"date": "2026-01-22", "close": 1.385, "volume": 224286.0}, {"date": "2026-01-23", "close": 1.365, "volume": 224094.0}, {"date": "2026-01-27", "close": 1.385, "volume": 163451.0}, {"date": "2026-01-28", "close": 1.35, "volume": 130786.0}, {"date": "2026-01-29", "close": 1.38, "volume": 108321.0}, {"date": "2026-01-30", "close": 1.36, "volume": 205274.0}, {"date": "2026-02-02", "close": 1.36, "volume": 168747.0}, {"date": "2026-02-03", "close": 1.355, "volume": 39252.0}, {"date": "2026-02-04", "close": 1.335, "volume": 283101.0}, {"date": "2026-02-05", "close": 1.33, "volume": 115039.0}, {"date": "2026-02-06", "close": 1.32, "volume": 243716.0}, {"date": "2026-02-09", "close": 1.32, "volume": 56008.0}, {"date": "2026-02-10", "close": 1.325, "volume": 70532.0}, {"date": "2026-02-11", "close": 1.345, "volume": 99174.0}, {"date": "2026-02-12", "close": 1.335, "volume": 86615.0}, {"date": "2026-02-13", "close": 1.32, "volume": 46105.0}, {"date": "2026-02-16", "close": 1.34, "volume": 69675.0}, {"date": "2026-02-17", "close": 1.34, "volume": 59157.0}, {"date": "2026-02-18", "close": 1.35, "volume": 21455.0}, {"date": "2026-02-19", "close": 1.335, "volume": 245721.0}, {"date": "2026-02-20", "close": 1.335, "volume": 52186.0}, {"date": "2026-02-23", "close": 1.33, "volume": 63175.0}, {"date": "2026-02-24", "close": 1.335, "volume": 47046.0}, {"date": "2026-02-25", "close": 1.33, "volume": 46501.0}, {"date": "2026-02-26", "close": 1.34, "volume": 85849.0}, {"date": "2026-02-27", "close": 1.37, "volume": 82785.0}, {"date": "2026-03-02", "close": 1.345, "volume": 79802.0}, {"date": "2026-03-03", "close": 1.325, "volume": 90065.0}, {"date": "2026-03-04", "close": 1.33, "volume": 65512.0}, {"date": "2026-03-05", "close": 1.33, "volume": 311626.0}, {"date": "2026-03-06", "close": 1.325, "volume": 140409.0}, {"date": "2026-03-09", "close": 1.285, "volume": 710900.0}, {"date": "2026-03-10", "close": 1.32, "volume": 216457.0}, {"date": "2026-03-11", "close": 1.325, "volume": 171342.0}, {"date": "2026-03-12", "close": 1.32, "volume": 397320.0}, {"date": "2026-03-13", "close": 1.32, "volume": 118715.0}, {"date": "2026-03-16", "close": 1.3, "volume": 91926.0}, {"date": "2026-03-17", "close": 1.305, "volume": 89710.0}, {"date": "2026-03-18", "close": 1.305, "volume": 109008.0}, {"date": "2026-03-19", "close": 1.29, "volume": 153342.0}, {"date": "2026-03-20", "close": 1.28, "volume": 197568.0}, {"date": "2026-03-23", "close": 1.285, "volume": 117715.0}, {"date": "2026-03-24", "close": 1.315, "volume": 132643.0}, {"date": "2026-03-25", "close": 1.32, "volume": 61926.0}, {"date": "2026-03-26", "close": 1.32, "volume": 42935.0}, {"date": "2026-03-27", "close": 1.315, "volume": 77772.0}, {"date": "2026-03-30", "close": 1.305, "volume": 324540.0}, {"date": "2026-03-31", "close": 1.35, "volume": 134130.0}, {"date": "2026-04-01", "close": 1.34, "volume": 90608.0}, {"date": "2026-04-02", "close": 1.32, "volume": 39315.0}, {"date": "2026-04-07", "close": 1.32, "volume": 37436.0}, {"date": "2026-04-08", "close": 1.345, "volume": 99432.0}, {"date": "2026-04-09", "close": 1.325, "volume": 18471.0}, {"date": "2026-04-10", "close": 1.33, "volume": 46606.0}, {"date": "2026-04-13", "close": 1.315, "volume": 85003.0}, {"date": "2026-04-14", "close": 1.335, "volume": 43107.0}, {"date": "2026-04-15", "close": 1.325, "volume": 78826.0}, {"date": "2026-04-16", "close": 1.32, "volume": 157015.0}, {"date": "2026-04-17", "close": 1.335, "volume": 23720.0}, {"date": "2026-04-20", "close": 1.32, "volume": 68977.0}, {"date": "2026-04-21", "close": 1.335, "volume": 28198.0}, {"date": "2026-04-22", "close": 1.325, "volume": 116550.0}, {"date": "2026-04-23", "close": 1.325, "volume": 63704.0}, {"date": "2026-04-24", "close": 1.31, "volume": 25099.0}, {"date": "2026-04-27", "close": 1.345, "volume": 149131.0}, {"date": "2026-04-28", "close": 1.315, "volume": 22404.0}, {"date": "2026-04-29", "close": 1.33, "volume": 113442.0}, {"date": "2026-04-30", "close": 1.305, "volume": 101300.0}, {"date": "2026-05-01", "close": 1.3, "volume": 63300.0}, {"date": "2026-05-04", "close": 1.3, "volume": 151767.0}, {"date": "2026-05-05", "close": 1.3, "volume": 66300.0}, {"date": "2026-05-06", "close": 1.3, "volume": 115810.0}, {"date": "2026-05-07", "close": 1.3, "volume": 93096.0}, {"date": "2026-05-08", "close": 1.305, "volume": 118646.0}, {"date": "2026-05-11", "close": 1.3, "volume": 66940.0}, {"date": "2026-05-12", "close": 1.32, "volume": 184793.0}, {"date": "2026-05-13", "close": 1.3, "volume": 141547.0}, {"date": "2026-05-14", "close": 1.3, "volume": 83338.0}, {"date": "2026-05-15", "close": 1.315, "volume": 62735.0}, {"date": "2026-05-18", "close": 1.275, "volume": 113585.0}, {"date": "2026-05-19", "close": 1.295, "volume": 109666.0}, {"date": "2026-05-20", "close": 1.295, "volume": 140938.0}, {"date": "2026-05-21", "close": 1.31, "volume": 460923.0}, {"date": "2026-05-22", "close": 1.35, "volume": 432128.0}, {"date": "2026-05-25", "close": 1.315, "volume": 149264.0}, {"date": "2026-05-26", "close": 1.3, "volume": 224209.0}, {"date": "2026-05-27", "close": 1.3, "volume": 149707.0}, {"date": "2026-05-28", "close": 1.3, "volume": 108356.0}, {"date": "2026-05-29", "close": 1.3, "volume": 220752.0}, {"date": "2026-06-01", "close": 1.31, "volume": 150865.0}, {"date": "2026-06-02", "close": 1.325, "volume": 102172.0}, {"date": "2026-06-03", "close": 1.3, "volume": 66429.0}, {"date": "2026-06-04", "close": 1.315, "volume": 105415.0}, {"date": "2026-06-05", "close": 1.32, "volume": 68789.0}, {"date": "2026-06-09", "close": 1.31, "volume": 16475.0}, {"date": "2026-06-10", "close": 1.3, "volume": 22494.0}, {"date": "2026-06-11", "close": 1.3, "volume": 26694.0}, {"date": "2026-06-12", "close": 1.32, "volume": 36723.0}, {"date": "2026-06-15", "close": 1.3, "volume": 29277.0}, {"date": "2026-06-16", "close": 1.3, "volume": 33070.0}, {"date": "2026-06-17", "close": 1.31, "volume": 28044.0}, {"date": "2026-06-18", "close": 1.34, "volume": 235209.0}, {"date": "2026-06-19", "close": 1.32, "volume": 133218.0}, {"date": "2026-06-22", "close": 1.3, "volume": 102983.0}, {"date": "2026-06-23", "close": 1.29, "volume": 181678.0}, {"date": "2026-06-24", "close": 1.31, "volume": 89528.0}, {"date": "2026-06-25", "close": 1.305, "volume": 54075.0}, {"date": "2026-06-26", "close": 1.31, "volume": 89156.0}, {"date": "2026-06-29", "close": 1.29, "volume": 69720.0}, {"date": "2026-06-30", "close": 1.33, "volume": 438714.0}, {"date": "2026-07-01", "close": 1.33, "volume": 96394.0}, {"date": "2026-07-02", "close": 1.34, "volume": 6086.0}, {"date": "2026-07-03", "close": 1.34, "volume": 27163.0}, {"date": "2026-07-06", "close": 1.385, "volume": 321995.0}, {"date": "2026-07-07", "close": 1.375, "volume": 18973.0}, {"date": "2026-07-08", "close": 1.365, "volume": 45434.0}, {"date": "2026-07-09", "close": 1.345, "volume": 23348.0}, {"date": "2026-07-10", "close": 1.36, "volume": 17792.0}, {"date": "2026-07-13", "close": 1.34, "volume": 110633.0}, {"date": "2026-07-14", "close": 1.355, "volume": 61278.0}, {"date": "2026-07-15", "close": 1.335, "volume": 200379.0}, {"date": "2026-07-16", "close": 1.35, "volume": 237019.0}, {"date": "2026-07-17", "close": 1.345, "volume": 148657.0}, {"date": "2026-07-20", "close": 1.355, "volume": 159517.0}, {"date": "2026-07-21", "close": 1.37, "volume": 17088.0}, {"date": "2026-07-22", "close": 1.37, "volume": 24403.0}, {"date": "2026-07-23", "close": 1.375, "volume": 90978.0}, {"date": "2026-07-24", "close": 1.37, "volume": 67597.0}, {"date": "2026-07-27", "close": 1.385, "volume": 29890.0}, {"date": "2026-07-28", "close": 1.35, "volume": 67735.0}, {"date": "2026-07-29", "close": 1.35, "volume": 10417.0}, {"date": "2026-07-30", "close": 1.37, "volume": 87924.0}, {"date": "2026-07-31", "close": 1.36, "volume": 14351.0}, {"date": "2026-08-03", "close": 1.345, "volume": 20550.0}, {"date": "2026-08-04", "close": 1.37, "volume": 44766.0}, {"date": "2026-08-05", "close": 1.35, "volume": 22497.0}, {"date": "2026-08-06", "close": 1.37, "volume": 5869.0}, {"date": "2026-08-07", "close": 1.36, "volume": 58452.0}, {"date": "2026-08-10", "close": 1.36, "volume": 242316.0}, {"date": "2026-08-11", "close": 1.36, "volume": 77812.0}, {"date": "2026-08-12", "close": 1.34, "volume": 106516.0}, {"date": "2026-08-13", "close": 1.335, "volume": 44894.0}, {"date": "2026-08-14", "close": 1.35, "volume": 27001.0}, {"date": "2026-08-17", "close": 1.335, "volume": 15469.0}, {"date": "2026-08-18", "close": 1.335, "volume": 13364.0}, {"date": "2026-08-19", "close": 1.35, "volume": 101371.0}, {"date": "2026-08-20", "close": 1.35, "volume": 40116.0}, {"date": "2026-08-21", "close": 1.335, "volume": 116673.0}, {"date": "2026-08-24", "close": 1.33, "volume": 6792363.0}, {"date": "2026-08-25", "close": 1.355, "volume": 54253.0}, {"date": "2026-08-26", "close": 1.34, "volume": 32543.0}, {"date": "2026-08-27", "close": 1.355, "volume": 89723.0}, {"date": "2026-08-28", "close": 1.34, "volume": 34082.0}, {"date": "2026-08-31", "close": 1.33, "volume": 120781.0}, {"date": "2026-09-01", "close": 1.355, "volume": 91338.0}, {"date": "2026-09-02", "close": 1.35, "volume": 178171.0}, {"date": "2026-09-03", "close": 1.335, "volume": 156132.0}, {"date": "2026-09-04", "close": 1.34, "volume": 174469.0}, {"date": "2026-09-07", "close": 1.34, "volume": 33199.0}], "refreshing": true}