{"ticker": "BKI", "overview": {"name": "BKI Investment Company Limited", "country": "Australia"}, "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": "BKI", "has_prices": true, "as_of": "2026-09-07", "last": 1.88, "prev_close": 1.875, "change": 0.004999999999999893, "change_pct": 0.0026666666666666098, "session_volume": 324633.0, "vwap_5": 1.8585178075727697, "vwap_20": 1.8788338267525115, "vwap_60": 1.8432460946322817, "vwap_250": 1.7685931707995723, "high_52w": 1.97, "low_52w": 1.685, "avg_volume_20": 353924.9, "sessions": 400, "market_cap": {"value": 1436698928.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122873", "src": "ASX", "ticker": "BKI", "cik": "", "company": "BKI Investment Company Limited", "company_raw": "BKI Investment Company Ltd", "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 BKI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122873", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-05", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-09-13", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-03-16", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/bki", "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": "2023-07-25", "source_url": "https://www.marketindex.com.au/asx/bki", "needs_ocr": 0}], "directors": [{"name": "Drp", "first_seen": "2010-03-16", "last_seen": "2011-09-05", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "BKI Weekly NTA 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156863-2A1707719"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "BKI Weekly NTA 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152794-2A1705994"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "BKI Weekly NTA 16 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149812-2A1704749"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147698-2A1703735"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "AGM Presentations and FY27 YTD Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147593-2A1703683"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "BKI Weekly NTA 9 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147007-2A1703437"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "BKI September 2026 NTA and Monthly Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145556-2A1702625"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "BKI Weekly NTA 18 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137481-2A1698102"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "BKI Weekly NTA 11 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135219-2A1696983"}, {"date": "2026-09-07", "form": "Periodic Reports", "title": "BKI Quarterly Report - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132613-2A1695821"}, {"date": "2026-09-06", "form": "Periodic Reports", "title": "BKI Weekly NTA 4 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132300-2A1695570"}, {"date": "2026-09-04", "form": "Periodic Reports", "title": "BKI August 2026 NTA and Monthly Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131946-2A1695223"}], "performance": {"ticker": "BKI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-12", "close": 0.98121672, "volume": 494841.0}, {"date": "2003-12-15", "close": 0.97130544, "volume": 316912.0}, {"date": "2003-12-16", "close": 0.97130544, "volume": 265678.0}, {"date": "2003-12-17", "close": 0.95148288, "volume": 2286385.0}, {"date": "2003-12-18", "close": 0.96139416, "volume": 1676725.0}, {"date": "2003-12-19", "close": 0.96139416, "volume": 302112.0}, {"date": "2003-12-22", "close": 0.96139416, "volume": 140244.0}, {"date": "2003-12-23", "close": 0.96139416, "volume": 223010.0}, {"date": "2003-12-24", "close": 0.96139416, "volume": 69618.0}, {"date": "2003-12-29", "close": 0.96139416, "volume": 39652.0}, {"date": "2003-12-30", "close": 0.96139416, "volume": 98573.0}, {"date": "2003-12-31", "close": 0.96139416, "volume": 156740.0}, {"date": "2004-01-02", "close": 0.97130544, "volume": 20179.0}, {"date": "2004-01-05", "close": 0.96139416, "volume": 171017.0}, {"date": "2004-01-06", "close": 0.96139416, "volume": 214572.0}, {"date": "2004-01-07", "close": 0.96139416, "volume": 188210.0}, {"date": "2004-01-08", "close": 0.96139416, "volume": 187412.0}, {"date": "2004-01-09", "close": 0.96139416, "volume": 78698.0}, {"date": "2004-01-12", "close": 0.96139416, "volume": 110564.0}, {"date": "2004-01-13", "close": 0.95148288, "volume": 153865.0}, {"date": "2004-01-14", "close": 0.96139416, "volume": 624933.0}, {"date": "2004-01-15", "close": 0.96139416, "volume": 177676.0}, {"date": "2004-01-16", "close": 0.97130544, "volume": 64522.0}, {"date": "2004-01-19", "close": 0.97130544, "volume": 78648.0}, {"date": "2004-01-20", "close": 0.96139416, "volume": 81725.0}, {"date": "2004-01-21", "close": 0.96139416, "volume": 123706.0}, {"date": "2004-01-22", "close": 0.98121672, "volume": 76610.0}, {"date": "2004-01-23", "close": 0.97130544, "volume": 44394.0}, {"date": "2004-01-27", "close": 0.98121672, "volume": 50548.0}, {"date": "2004-01-28", "close": 0.97130544, "volume": 64522.0}, {"date": "2004-01-29", "close": 0.96139416, "volume": 78123.0}, {"date": "2004-01-30", "close": 0.97130544, "volume": 78547.0}, {"date": "2004-02-02", "close": 0.97130544, "volume": 42416.0}, {"date": "2004-02-03", "close": 0.96139416, "volume": 83743.0}, {"date": "2004-02-04", "close": 0.98121672, "volume": 68407.0}, {"date": "2004-02-05", "close": 0.98121672, "volume": 67095.0}, {"date": "2004-02-06", "close": 0.97130544, "volume": 7870.0}, {"date": "2004-02-09", "close": 0.98121672, "volume": 28049.0}, {"date": "2004-02-10", "close": 0.97130544, "volume": 53979.0}, {"date": "2004-02-11", "close": 0.97130544, "volume": 105435.0}, {"date": "2004-02-12", "close": 0.97130544, "volume": 33295.0}, {"date": "2004-02-13", "close": 0.97130544, "volume": 117442.0}, {"date": "2004-02-16", "close": 0.96139416, "volume": 225697.0}, {"date": "2004-02-17", "close": 0.96139416, "volume": 21496.0}, {"date": "2004-02-18", "close": 0.96139416, "volume": 131164.0}, {"date": "2004-02-19", "close": 0.97130544, "volume": 92824.0}, {"date": "2004-02-20", "close": 0.98121672, "volume": 24215.0}, {"date": "2004-02-23", "close": 0.97130544, "volume": 108273.0}, {"date": "2004-02-24", "close": 0.97130544, "volume": 101110.0}, {"date": "2004-02-25", "close": 0.96139416, "volume": 35098.0}, {"date": "2004-02-26", "close": 0.97130544, "volume": 63614.0}, {"date": "2004-02-27", "close": 0.97130544, "volume": 367874.0}, {"date": "2004-03-01", "close": 0.97130544, "volume": 16648.0}, {"date": "2004-03-02", "close": 0.96139416, "volume": 156841.0}, {"date": "2004-03-03", "close": 0.96139416, "volume": 47421.0}, {"date": "2004-03-04", "close": 0.96139416, "volume": 96153.0}, {"date": "2004-03-05", "close": 0.96139416, "volume": 26233.0}, {"date": "2004-03-08", "close": 0.96139416, "volume": 152150.0}, {"date": "2004-03-09", "close": 0.95148288, "volume": 205826.0}, {"date": "2004-03-10", "close": 0.96139416, "volume": 232059.0}, {"date": "2004-03-11", "close": 0.95148288, "volume": 169403.0}, {"date": "2004-03-12", "close": 0.96139416, "volume": 121578.0}, {"date": "2004-03-15", "close": 0.97130544, "volume": 40459.0}, {"date": "2004-03-16", "close": 0.95148288, "volume": 70639.0}, {"date": "2004-03-17", "close": 0.96139416, "volume": 59024.0}, {"date": "2004-03-18", "close": 0.97130544, "volume": 94628.0}, {"date": "2004-03-19", "close": 0.96139416, "volume": 85761.0}, {"date": "2004-03-22", "close": 0.95148288, "volume": 32791.0}, {"date": "2004-03-23", "close": 0.95148288, "volume": 273866.0}, {"date": "2004-03-24", "close": 0.95148288, "volume": 75681.0}, {"date": "2004-03-25", "close": 0.9415716, "volume": 66141.0}, {"date": "2004-03-26", "close": 0.95148288, "volume": 50448.0}, {"date": "2004-03-29", "close": 0.95148288, "volume": 30426.0}, {"date": "2004-03-30", "close": 0.9415716, "volume": 158389.0}, {"date": "2004-03-31", "close": 0.95148288, "volume": 82585.0}, {"date": "2004-04-01", "close": 0.95148288, "volume": 213863.0}, {"date": "2004-04-02", "close": 0.9415716, "volume": 238651.0}, {"date": "2004-04-05", "close": 0.95148288, "volume": 49540.0}, {"date": "2004-04-06", "close": 0.95148288, "volume": 71097.0}, {"date": "2004-04-07", "close": 0.95148288, "volume": 83729.0}, {"date": "2004-04-08", "close": 0.95148288, "volume": 51295.0}, {"date": "2004-04-13", "close": 0.9415716, "volume": 327516.0}, {"date": "2004-04-14", "close": 0.9415716, "volume": 210871.0}, {"date": "2004-04-15", "close": 0.9415716, "volume": 92228.0}, {"date": "2004-04-16", "close": 0.9415716, "volume": 101400.0}, {"date": "2004-04-19", "close": 0.9415716, "volume": 140244.0}, {"date": "2004-04-20", "close": 0.9415716, "volume": 32746.0}, {"date": "2004-04-21", "close": 0.93166032, "volume": 49484.0}, {"date": "2004-04-22", "close": 0.9415716, "volume": 25224.0}, {"date": "2004-04-23", "close": 0.93166032, "volume": 107408.0}, {"date": "2004-04-26", "close": 0.93166032, "volume": 12633.0}, {"date": "2004-04-27", "close": 0.9415716, "volume": 54462.0}, {"date": "2004-04-28", "close": 0.9415716, "volume": 120065.0}, {"date": "2004-04-29", "close": 0.93166032, "volume": 144886.0}, {"date": "2004-04-30", "close": 0.9415716, "volume": 79180.0}, {"date": "2004-05-03", "close": 0.92174904, "volume": 32488.0}, {"date": "2004-05-04", "close": 0.93166032, "volume": 87274.0}, {"date": "2004-05-05", "close": 0.95148288, "volume": 142115.0}, {"date": "2004-05-06", "close": 0.93166032, "volume": 219447.0}, {"date": "2004-05-07", "close": 0.93166032, "volume": 121074.0}, {"date": "2004-05-10", "close": 0.93166032, "volume": 125211.0}, {"date": "2004-05-11", "close": 0.92174904, "volume": 64822.0}, {"date": "2004-05-12", "close": 0.92174904, "volume": 120825.0}, {"date": "2004-05-13", "close": 0.92174904, "volume": 39349.0}, {"date": "2004-05-14", "close": 0.93166032, "volume": 73653.0}, {"date": "2004-05-17", "close": 0.93166032, "volume": 73452.0}, {"date": "2004-05-18", "close": 0.92174904, "volume": 52970.0}, {"date": "2004-05-19", "close": 0.91183776, "volume": 68104.0}, {"date": "2004-05-20", "close": 0.92174904, "volume": 65985.0}, {"date": "2004-05-21", "close": 0.93166032, "volume": 100592.0}, {"date": "2004-05-24", "close": 0.91183776, "volume": 173532.0}, {"date": "2004-05-25", "close": 0.93166032, "volume": 33295.0}, {"date": "2004-05-26", "close": 0.93166032, "volume": 95346.0}, {"date": "2004-05-27", "close": 0.92174904, "volume": 179593.0}, {"date": "2004-05-28", "close": 0.92174904, "volume": 128137.0}, {"date": "2004-05-31", "close": 0.91183776, "volume": 66403.0}, {"date": "2004-06-01", "close": 0.92174904, "volume": 88788.0}, {"date": "2004-06-02", "close": 0.91183776, "volume": 976022.0}, {"date": "2004-06-03", "close": 0.93166032, "volume": 273194.0}, {"date": "2004-06-04", "close": 0.93166032, "volume": 25829.0}, {"date": "2004-06-07", "close": 0.92174904, "volume": 83743.0}, {"date": "2004-06-08", "close": 0.92174904, "volume": 350106.0}, {"date": "2004-06-09", "close": 0.93166032, "volume": 59125.0}, {"date": "2004-06-10", "close": 0.93166032, "volume": 178562.0}, {"date": "2004-06-11", "close": 0.9415716, "volume": 88788.0}, {"date": "2004-06-15", "close": 0.93166032, "volume": 188674.0}, {"date": "2004-06-16", "close": 0.95148288, "volume": 186152.0}, {"date": "2004-06-17", "close": 0.93166032, "volume": 214402.0}, {"date": "2004-06-18", "close": 0.95148288, "volume": 115917.0}, {"date": "2004-06-21", "close": 0.9415716, "volume": 389455.0}, {"date": "2004-06-22", "close": 0.95148288, "volume": 73452.0}, {"date": "2004-06-23", "close": 0.96139416, "volume": 102913.0}, {"date": "2004-06-24", "close": 0.95148288, "volume": 86518.0}, {"date": "2004-06-25", "close": 0.95148288, "volume": 168999.0}, {"date": "2004-06-28", "close": 0.95148288, "volume": 174549.0}, {"date": "2004-06-29", "close": 0.96139416, "volume": 223584.0}, {"date": "2004-06-30", "close": 0.97130544, "volume": 208674.0}, {"date": "2004-07-01", "close": 0.96139416, "volume": 218540.0}, {"date": "2004-07-02", "close": 0.97130544, "volume": 20022.0}, {"date": "2004-07-05", "close": 0.97130544, "volume": 24524.0}, {"date": "2004-07-06", "close": 0.97130544, "volume": 473898.0}, {"date": "2004-07-07", "close": 0.97130544, "volume": 125917.0}, {"date": "2004-07-08", "close": 0.97130544, "volume": 132173.0}, {"date": "2004-07-09", "close": 0.991128, "volume": 423406.0}, {"date": "2004-07-12", "close": 0.991128, "volume": 246184.0}, {"date": "2004-07-13", "close": 0.98121672, "volume": 199268.0}, {"date": "2004-07-14", "close": 0.98121672, "volume": 143655.0}, {"date": "2004-07-15", "close": 0.97130544, "volume": 84274.0}, {"date": "2004-07-16", "close": 0.97130544, "volume": 148290.0}, {"date": "2004-07-19", "close": 0.97130544, "volume": 37803.0}, {"date": "2004-07-20", "close": 0.95148288, "volume": 231504.0}, {"date": "2004-07-21", "close": 0.95148288, "volume": 146298.0}, {"date": "2004-07-22", "close": 0.95148288, "volume": 80810.0}, {"date": "2004-07-23", "close": 0.95148288, "volume": 27242.0}, {"date": "2004-07-26", "close": 0.96139416, "volume": 71633.0}, {"date": "2004-07-27", "close": 0.95148288, "volume": 73482.0}, {"date": "2004-07-28", "close": 0.95148288, "volume": 15639.0}, {"date": "2004-07-29", "close": 0.9415716, "volume": 83158.0}, {"date": "2004-07-30", "close": 0.95148288, "volume": 53916.0}, {"date": "2004-08-02", "close": 0.96139416, "volume": 100821.0}, {"date": "2004-08-03", "close": 0.97130544, "volume": 93149.0}, {"date": "2004-08-04", "close": 0.97130544, "volume": 94841.0}, {"date": "2004-08-05", "close": 0.97130544, "volume": 78052.0}, {"date": "2004-08-06", "close": 0.97130544, "volume": 110184.0}, {"date": "2004-08-09", "close": 0.97130544, "volume": 115273.0}, {"date": "2004-08-10", "close": 0.95148288, "volume": 68508.0}, {"date": "2004-08-11", "close": 0.95148288, "volume": 136410.0}, {"date": "2004-08-12", "close": 0.9415716, "volume": 65970.0}, {"date": "2004-08-13", "close": 0.96139416, "volume": 101400.0}, {"date": "2004-08-16", "close": 0.95148288, "volume": 32539.0}, {"date": "2004-08-17", "close": 0.9415716, "volume": 92824.0}, {"date": "2004-08-18", "close": 0.95148288, "volume": 172563.0}, {"date": "2004-08-19", "close": 0.9415716, "volume": 30269.0}, {"date": "2004-08-20", "close": 0.9415716, "volume": 70929.0}, {"date": "2004-08-23", "close": 0.95148288, "volume": 302685.0}, {"date": "2004-08-24", "close": 0.95148288, "volume": 73254.0}, {"date": "2004-08-25", "close": 0.9415716, "volume": 86265.0}, {"date": "2004-08-26", "close": 0.9415716, "volume": 52465.0}, {"date": "2004-08-27", "close": 0.95148288, "volume": 50756.0}, {"date": "2004-08-30", "close": 0.95148288, "volume": 53525.0}, {"date": "2004-08-31", "close": 0.96139416, "volume": 149325.0}, {"date": "2004-09-01", "close": 0.96139416, "volume": 240534.0}, {"date": "2004-09-02", "close": 0.95148288, "volume": 146449.0}, {"date": "2004-09-03", "close": 0.96139416, "volume": 190449.0}, {"date": "2004-09-06", "close": 0.95148288, "volume": 78698.0}, {"date": "2004-09-07", "close": 0.95148288, "volume": 26233.0}, {"date": "2004-09-08", "close": 0.97130544, "volume": 454329.0}, {"date": "2004-09-09", "close": 0.98121672, "volume": 312585.0}, {"date": "2004-09-10", "close": 0.97130544, "volume": 109774.0}, {"date": "2004-09-13", "close": 0.98121672, "volume": 143261.0}, {"date": "2004-09-14", "close": 0.97130544, "volume": 330344.0}, {"date": "2004-09-15", "close": 0.97130544, "volume": 288244.0}, {"date": "2004-09-16", "close": 0.97130544, "volume": 206649.0}, {"date": "2004-09-17", "close": 0.98121672, "volume": 319074.0}, {"date": "2004-09-20", "close": 0.98121672, "volume": 64014.0}, {"date": "2004-09-21", "close": 0.97130544, "volume": 139267.0}, {"date": "2004-09-22", "close": 0.98121672, "volume": 168464.0}, {"date": "2004-09-23", "close": 0.98121672, "volume": 160555.0}, {"date": "2004-09-24", "close": 0.98121672, "volume": 60537.0}, {"date": "2004-09-27", "close": 0.98121672, "volume": 136713.0}, {"date": "2004-09-28", "close": 0.97130544, "volume": 30269.0}, {"date": "2004-09-29", "close": 0.98121672, "volume": 84651.0}, {"date": "2004-09-30", "close": 0.98121672, "volume": 232059.0}, {"date": "2004-10-01", "close": 0.98121672, "volume": 94775.0}, {"date": "2004-10-04", "close": 0.98121672, "volume": 134947.0}, {"date": "2004-10-05", "close": 0.991128, "volume": 221465.0}, {"date": "2004-10-06", "close": 0.98121672, "volume": 171522.0}, {"date": "2004-10-07", "close": 0.991128, "volume": 30269.0}, {"date": "2004-10-08", "close": 0.991128, "volume": 267877.0}, {"date": "2004-10-11", "close": 0.98121672, "volume": 283515.0}, {"date": "2004-10-12", "close": 0.98121672, "volume": 619496.0}, {"date": "2004-10-13", "close": 0.991128, "volume": 191740.0}, {"date": "2004-10-14", "close": 1.00103928, "volume": 151386.0}, {"date": "2004-10-15", "close": 1.00103928, "volume": 127539.0}, {"date": "2004-10-18", "close": 1.01095056, "volume": 68609.0}, {"date": "2004-10-19", "close": 1.00103928, "volume": 127533.0}, {"date": "2004-10-20", "close": 1.01095056, "volume": 12814.0}, {"date": "2004-10-21", "close": 1.01095056, "volume": 128036.0}, {"date": "2004-10-22", "close": 1.02086184, "volume": 52013.0}, {"date": "2004-10-25", "close": 1.00103928, "volume": 82991.0}, {"date": "2004-10-26", "close": 1.00103928, "volume": 139134.0}, {"date": "2004-10-27", "close": 1.01095056, "volume": 29785.0}, {"date": "2004-10-28", "close": 1.00103928, "volume": 156488.0}, {"date": "2004-10-29", "close": 1.00103928, "volume": 56905.0}, {"date": "2004-11-01", "close": 1.00103928, "volume": 68609.0}, {"date": "2004-11-02", "close": 1.00103928, "volume": 100486.0}, {"date": "2004-11-03", "close": 1.01095056, "volume": 354485.0}, {"date": "2004-11-04", "close": 1.00103928, "volume": 95749.0}, {"date": "2004-11-05", "close": 1.00103928, "volume": 279480.0}, {"date": "2004-11-08", "close": 1.01095056, "volume": 168216.0}, {"date": "2004-11-09", "close": 1.00103928, "volume": 359086.0}, {"date": "2004-11-10", "close": 1.01095056, "volume": 787991.0}, {"date": "2004-11-11", "close": 1.01095056, "volume": 251696.0}, {"date": "2004-11-12", "close": 1.01095056, "volume": 144785.0}, {"date": "2004-11-15", "close": 1.0406844, "volume": 778882.0}, {"date": "2004-11-16", "close": 1.0406844, "volume": 382594.0}, {"date": "2004-11-17", "close": 1.07041824, "volume": 395922.0}, {"date": "2004-11-18", "close": 1.07041824, "volume": 677400.0}, {"date": "2004-11-19", "close": 1.08032952, "volume": 362558.0}, {"date": "2004-11-22", "close": 1.07041824, "volume": 197607.0}, {"date": "2004-11-23", "close": 1.06050696, "volume": 246965.0}, {"date": "2004-11-24", "close": 1.08032952, "volume": 350770.0}, {"date": "2004-11-25", "close": 1.07041824, "volume": 369363.0}, {"date": "2004-11-26", "close": 1.07041824, "volume": 200448.0}, {"date": "2004-11-29", "close": 1.08032952, "volume": 234847.0}, {"date": "2004-11-30", "close": 1.0902408, "volume": 208800.0}, {"date": "2004-12-01", "close": 1.0902408, "volume": 170524.0}, {"date": "2004-12-02", "close": 1.10015208, "volume": 177273.0}, {"date": "2004-12-03", "close": 1.0902408, "volume": 113003.0}, {"date": "2004-12-06", "close": 1.0902408, "volume": 350978.0}, {"date": "2004-12-07", "close": 1.0902408, "volume": 226954.0}, {"date": "2004-12-08", "close": 1.07041824, "volume": 338685.0}, {"date": "2004-12-09", "close": 1.0902408, "volume": 266221.0}, {"date": "2004-12-10", "close": 1.07041824, "volume": 104995.0}, {"date": "2004-12-13", "close": 1.06050696, "volume": 53138.0}, {"date": "2004-12-14", "close": 1.06050696, "volume": 380677.0}, {"date": "2004-12-15", "close": 1.06050696, "volume": 504023.0}, {"date": "2004-12-16", "close": 1.05059568, "volume": 144280.0}, {"date": "2004-12-17", "close": 1.05059568, "volume": 213359.0}, {"date": "2004-12-20", "close": 1.05059568, "volume": 265211.0}, {"date": "2004-12-21", "close": 1.05059568, "volume": 437979.0}, {"date": "2004-12-22", "close": 1.06050696, "volume": 1370488.0}, {"date": "2004-12-23", "close": 1.07041824, "volume": 419371.0}, {"date": "2004-12-24", "close": 1.07041824, "volume": 52465.0}, {"date": "2004-12-29", "close": 1.07041824, "volume": 31707.0}, {"date": "2004-12-30", "close": 1.08032952, "volume": 16868.0}, {"date": "2004-12-31", "close": 1.08032952, "volume": 6122.0}, {"date": "2005-01-04", "close": 1.08032952, "volume": 21592.0}, {"date": "2005-01-05", "close": 1.08032952, "volume": 31277.0}, {"date": "2005-01-06", "close": 1.08032952, "volume": 12107.0}, {"date": "2005-01-07", "close": 1.0902408, "volume": 212889.0}, {"date": "2005-01-10", "close": 1.0902408, "volume": 126361.0}, {"date": "2005-01-11", "close": 1.12988592, "volume": 177777.0}, {"date": "2005-01-12", "close": 1.12988592, "volume": 270575.0}, {"date": "2005-01-13", "close": 1.11997464, "volume": 163543.0}, {"date": "2005-01-14", "close": 1.11006336, "volume": 86265.0}, {"date": "2005-01-17", "close": 1.11006336, "volume": 107958.0}, {"date": "2005-01-18", "close": 1.0902408, "volume": 48533.0}, {"date": "2005-01-19", "close": 1.10015208, "volume": 34809.0}, {"date": "2005-01-20", "close": 1.0902408, "volume": 81628.0}, {"date": "2005-01-21", "close": 1.10015208, "volume": 134090.0}, {"date": "2005-01-24", "close": 1.0902408, "volume": 270442.0}, {"date": "2005-01-25", "close": 1.0902408, "volume": 90773.0}, {"date": "2005-01-27", "close": 1.10015208, "volume": 100927.0}, {"date": "2005-01-28", "close": 1.0902408, "volume": 82734.0}, {"date": "2005-01-31", "close": 1.11006336, "volume": 350120.0}, {"date": "2005-02-01", "close": 1.10015208, "volume": 148311.0}, {"date": "2005-02-02", "close": 1.11006336, "volume": 286455.0}, {"date": "2005-02-03", "close": 1.12988592, "volume": 335348.0}, {"date": "2005-02-04", "close": 1.12988592, "volume": 294874.0}, {"date": "2005-02-07", "close": 1.1397972, "volume": 502695.0}, {"date": "2005-02-08", "close": 1.1397972, "volume": 132008.0}, {"date": "2005-02-09", "close": 1.1397972, "volume": 209156.0}, {"date": "2005-02-10", "close": 1.16953104, "volume": 361052.0}, {"date": "2005-02-11", "close": 1.17944232, "volume": 201958.0}, {"date": "2005-02-14", "close": 1.16953104, "volume": 94941.0}, {"date": "2005-02-15", "close": 1.1893536, "volume": 237487.0}, {"date": "2005-02-16", "close": 1.15961976, "volume": 161937.0}, {"date": "2005-02-17", "close": 1.15961976, "volume": 298448.0}, {"date": "2005-02-18", "close": 1.14970848, "volume": 100996.0}, {"date": "2005-02-21", "close": 1.1397972, "volume": 134291.0}, {"date": "2005-02-22", "close": 1.15961976, "volume": 43133.0}, {"date": "2005-02-23", "close": 1.16953104, "volume": 142093.0}, {"date": "2005-02-24", "close": 1.15961976, "volume": 114012.0}, {"date": "2005-02-25", "close": 1.14970848, "volume": 45014.0}, {"date": "2005-02-28", "close": 1.12988592, "volume": 155069.0}, {"date": "2005-03-01", "close": 1.1397972, "volume": 35977.0}, {"date": "2005-03-02", "close": 1.12988592, "volume": 123602.0}, {"date": "2005-03-03", "close": 1.14970848, "volume": 120570.0}, {"date": "2005-03-04", "close": 1.12988592, "volume": 42043.0}, {"date": "2005-03-07", "close": 1.12988592, "volume": 105099.0}, {"date": "2005-03-08", "close": 1.14970848, "volume": 129876.0}, {"date": "2005-03-09", "close": 1.1397972, "volume": 208375.0}, {"date": "2005-03-10", "close": 1.12988592, "volume": 319982.0}, {"date": "2005-03-11", "close": 1.11997464, "volume": 125185.0}, {"date": "2005-03-14", "close": 1.11006336, "volume": 96643.0}, {"date": "2005-03-15", "close": 1.12988592, "volume": 188169.0}, {"date": "2005-03-16", "close": 1.12988592, "volume": 89865.0}, {"date": "2005-03-17", "close": 1.11997464, "volume": 65108.0}, {"date": "2005-03-18", "close": 1.11997464, "volume": 28904.0}, {"date": "2005-03-21", "close": 1.0902408, "volume": 189803.0}, {"date": "2005-03-22", "close": 1.10015208, "volume": 81120.0}, {"date": "2005-03-23", "close": 1.0902408, "volume": 275460.0}, {"date": "2005-03-24", "close": 1.08032952, "volume": 76951.0}, {"date": "2005-03-29", "close": 1.05059568, "volume": 236714.0}, {"date": "2005-03-30", "close": 1.06050696, "volume": 85257.0}, {"date": "2005-03-31", "close": 1.08032952, "volume": 124110.0}, {"date": "2005-04-01", "close": 1.0654626, "volume": 90301.0}, {"date": "2005-04-04", "close": 1.06050696, "volume": 174673.0}, {"date": "2005-04-05", "close": 1.06050696, "volume": 51624.0}, {"date": "2005-04-06", "close": 1.05555132, "volume": 171522.0}, {"date": "2005-04-07", "close": 1.06050696, "volume": 50540.0}, {"date": "2005-04-08", "close": 1.05555132, "volume": 133933.0}, {"date": "2005-04-11", "close": 1.0654626, "volume": 65211.0}, {"date": "2005-04-12", "close": 1.06050696, "volume": 41168.0}, {"date": "2005-04-13", "close": 1.06050696, "volume": 241413.0}, {"date": "2005-04-14", "close": 1.06050696, "volume": 98221.0}, {"date": "2005-04-15", "close": 1.03572876, "volume": 152049.0}, {"date": "2005-04-18", "close": 1.03077312, "volume": 86467.0}, {"date": "2005-04-19", "close": 1.0406844, "volume": 197351.0}, {"date": "2005-04-20", "close": 1.04564004, "volume": 177425.0}, {"date": "2005-04-21", "close": 1.0406844, "volume": 49237.0}, {"date": "2005-04-22", "close": 1.05059568, "volume": 106934.0}, {"date": "2005-04-26", "close": 1.04564004, "volume": 52304.0}, {"date": "2005-04-27", "close": 1.0406844, "volume": 51961.0}, {"date": "2005-04-28", "close": 1.03572876, "volume": 84789.0}, {"date": "2005-04-29", "close": 1.03077312, "volume": 58853.0}, {"date": "2005-05-02", "close": 1.03077312, "volume": 64315.0}, {"date": "2005-05-03", "close": 1.03077312, "volume": 135361.0}, {"date": "2005-05-04", "close": 1.02581748, "volume": 58418.0}, {"date": "2005-05-05", "close": 1.01095056, "volume": 252238.0}, {"date": "2005-05-06", "close": 1.02086184, "volume": 82863.0}, {"date": "2005-05-09", "close": 1.02086184, "volume": 226527.0}, {"date": "2005-05-10", "close": 1.02086184, "volume": 173312.0}, {"date": "2005-05-11", "close": 1.02581748, "volume": 233788.0}, {"date": "2005-05-12", "close": 1.02581748, "volume": 407213.0}, {"date": "2005-05-13", "close": 1.04564004, "volume": 1039220.0}, {"date": "2005-05-16", "close": 1.03077312, "volume": 25685.0}, {"date": "2005-05-17", "close": 1.0406844, "volume": 265913.0}, {"date": "2005-05-18", "close": 1.03077312, "volume": 9473.0}, {"date": "2005-05-19", "close": 1.05059568, "volume": 82567.0}, {"date": "2005-05-20", "close": 1.03077312, "volume": 148274.0}, {"date": "2005-05-23", "close": 1.06050696, "volume": 57258.0}, {"date": "2005-05-24", "close": 1.08032952, "volume": 176960.0}, {"date": "2005-05-25", "close": 1.08528516, "volume": 38037.0}, {"date": "2005-05-26", "close": 1.08528516, "volume": 125248.0}, {"date": "2005-05-27", "close": 1.10015208, "volume": 22701.0}, {"date": "2005-05-30", "close": 1.10015208, "volume": 46644.0}, {"date": "2005-05-31", "close": 1.10015208, "volume": 48822.0}, {"date": "2005-06-01", "close": 1.0902408, "volume": 12780.0}, {"date": "2005-06-02", "close": 1.10015208, "volume": 59276.0}, {"date": "2005-06-03", "close": 1.10015208, "volume": 113587.0}, {"date": "2005-06-06", "close": 1.0902408, "volume": 126141.0}, {"date": "2005-06-07", "close": 1.11006336, "volume": 25881.0}, {"date": "2005-06-08", "close": 1.10510772, "volume": 60206.0}, {"date": "2005-06-09", "close": 1.11997464, "volume": 120269.0}, {"date": "2005-06-10", "close": 1.11997464, "volume": 51409.0}, {"date": "2005-06-14", "close": 1.11997464, "volume": 62703.0}, {"date": "2005-06-15", "close": 1.115019, "volume": 18918.0}, {"date": "2005-06-16", "close": 1.11997464, "volume": 58912.0}, {"date": "2005-06-17", "close": 1.115019, "volume": 53389.0}, {"date": "2005-06-20", "close": 1.11997464, "volume": 149325.0}, {"date": "2005-06-21", "close": 1.11006336, "volume": 242.0}, {"date": "2005-06-22", "close": 1.10015208, "volume": 145289.0}, {"date": "2005-06-23", "close": 1.10015208, "volume": 150449.0}, {"date": "2005-06-24", "close": 1.07537388, "volume": 46412.0}, {"date": "2005-06-27", "close": 1.0902408, "volume": 131265.0}, {"date": "2005-06-28", "close": 1.09519644, "volume": 87083.0}, {"date": "2005-06-29", "close": 1.09519644, "volume": 31014.0}, {"date": "2005-06-30", "close": 1.08032952, "volume": 42567.0}, {"date": "2005-07-01", "close": 1.07041824, "volume": 78923.0}, {"date": "2005-07-04", "close": 1.08528516, "volume": 40339.0}, {"date": "2005-07-05", "close": 1.10015208, "volume": 157108.0}, {"date": "2005-07-06", "close": 1.09519644, "volume": 88672.0}, {"date": "2005-07-07", "close": 1.09519644, "volume": 128538.0}, {"date": "2005-07-08", "close": 1.10015208, "volume": 61984.0}, {"date": "2005-07-11", "close": 1.0902408, "volume": 65597.0}, {"date": "2005-07-12", "close": 1.09519644, "volume": 83843.0}, {"date": "2005-07-13", "close": 1.0902408, "volume": 98659.0}, {"date": "2005-07-14", "close": 1.10015208, "volume": 100736.0}, {"date": "2005-07-15", "close": 1.14970848, "volume": 206140.0}, {"date": "2005-07-18", "close": 1.14970848, "volume": 180969.0}, {"date": "2005-07-19", "close": 1.14475284, "volume": 362887.0}, {"date": "2005-07-20", "close": 1.15961976, "volume": 76226.0}, {"date": "2005-07-21", "close": 1.14970848, "volume": 27959.0}, {"date": "2005-07-22", "close": 1.14970848, "volume": 200239.0}, {"date": "2005-07-25", "close": 1.15961976, "volume": 164849.0}, {"date": "2005-07-26", "close": 1.15961976, "volume": 28257.0}, {"date": "2005-07-27", "close": 1.16953104, "volume": 46804.0}, {"date": "2005-07-28", "close": 1.16953104, "volume": 56846.0}, {"date": "2005-07-29", "close": 1.15961976, "volume": 188694.0}, {"date": "2005-08-01", "close": 1.1645754, "volume": 144920.0}, {"date": "2005-08-02", "close": 1.17448668, "volume": 15134.0}, {"date": "2005-08-03", "close": 1.1893536, "volume": 206835.0}, {"date": "2005-08-04", "close": 1.19926488, "volume": 259415.0}, {"date": "2005-08-05", "close": 1.2141318, "volume": 238113.0}, {"date": "2005-08-08", "close": 1.20917616, "volume": 193756.0}, {"date": "2005-08-09", "close": 1.19926488, "volume": 110899.0}, {"date": "2005-08-10", "close": 1.20917616, "volume": 285607.0}, {"date": "2005-08-11", "close": 1.21908744, "volume": 127728.0}, {"date": "2005-08-12", "close": 1.21908744, "volume": 69710.0}, {"date": "2005-08-15", "close": 1.19926488, "volume": 295720.0}, {"date": "2005-08-16", "close": 1.1893536, "volume": 111083.0}, {"date": "2005-08-17", "close": 1.1893536, "volume": 157787.0}, {"date": "2005-08-19", "close": 1.19926488, "volume": 124175.0}, {"date": "2005-08-22", "close": 1.17944232, "volume": 40515.0}, {"date": "2005-08-23", "close": 1.18439796, "volume": 32286.0}, {"date": "2005-08-24", "close": 1.1893536, "volume": 105800.0}, {"date": "2005-08-25", "close": 1.1893536, "volume": 157267.0}, {"date": "2005-08-26", "close": 1.16953104, "volume": 86275.0}, {"date": "2005-08-29", "close": 1.16953104, "volume": 40348.0}, {"date": "2005-08-30", "close": 1.1645754, "volume": 70107.0}, {"date": "2005-08-31", "close": 1.17944232, "volume": 81649.0}, {"date": "2005-09-01", "close": 1.1893536, "volume": 37962.0}, {"date": "2005-09-02", "close": 1.17944232, "volume": 203700.0}, {"date": "2005-09-05", "close": 1.1893536, "volume": 146982.0}, {"date": "2005-09-06", "close": 1.17944232, "volume": 52709.0}, {"date": "2005-09-07", "close": 1.18439796, "volume": 21764.0}, {"date": "2005-09-08", "close": 1.18439796, "volume": 26145.0}, {"date": "2005-09-09", "close": 1.17944232, "volume": 10090.0}, {"date": "2005-09-12", "close": 1.16953104, "volume": 67318.0}, {"date": "2005-09-13", "close": 1.19430924, "volume": 172615.0}, {"date": "2005-09-14", "close": 1.19430924, "volume": 292717.0}, {"date": "2005-09-15", "close": 1.19926488, "volume": 98169.0}, {"date": "2005-09-16", "close": 1.20917616, "volume": 30124.0}, {"date": "2005-09-19", "close": 1.20917616, "volume": 105435.0}, {"date": "2005-09-20", "close": 1.20917616, "volume": 60111.0}, {"date": "2005-09-21", "close": 1.17944232, "volume": 37988.0}, {"date": "2005-09-22", "close": 1.1893536, "volume": 29353.0}, {"date": "2005-09-23", "close": 1.17944232, "volume": 72938.0}, {"date": "2005-09-26", "close": 1.21908744, "volume": 74955.0}, {"date": "2005-09-27", "close": 1.20422052, "volume": 321856.0}, {"date": "2005-09-28", "close": 1.19926488, "volume": 82431.0}, {"date": "2005-09-29", "close": 1.2141318, "volume": 127886.0}, {"date": "2005-09-30", "close": 1.20917616, "volume": 248846.0}, {"date": "2005-10-03", "close": 1.21908744, "volume": 25224.0}, {"date": "2005-10-04", "close": 1.20917616, "volume": 30921.0}, {"date": "2005-10-05", "close": 1.19926488, "volume": 53972.0}, {"date": "2005-10-06", "close": 1.20917616, "volume": 113117.0}, {"date": "2005-10-07", "close": 1.19430924, "volume": 72605.0}, {"date": "2005-10-10", "close": 1.20917616, "volume": 99886.0}, {"date": "2005-10-11", "close": 1.19430924, "volume": 70198.0}, {"date": "2005-10-12", "close": 1.19926488, "volume": 118393.0}, {"date": "2005-10-13", "close": 1.19926488, "volume": 54690.0}, {"date": "2005-10-14", "close": 1.19926488, "volume": 105408.0}, {"date": "2005-10-17", "close": 1.20917616, "volume": 68003.0}, {"date": "2005-10-18", "close": 1.19926488, "volume": 110954.0}, {"date": "2005-10-19", "close": 1.19926488, "volume": 44744.0}, {"date": "2005-10-20", "close": 1.19926488, "volume": 46805.0}, {"date": "2005-10-21", "close": 1.19926488, "volume": 6568.0}, {"date": "2005-10-24", "close": 1.19430924, "volume": 27436.0}, {"date": "2005-10-25", "close": 1.20422052, "volume": 57735.0}, {"date": "2005-10-26", "close": 1.21908744, "volume": 103501.0}, {"date": "2005-10-27", "close": 1.22899872, "volume": 119085.0}, {"date": "2005-10-28", "close": 1.22404308, "volume": 71521.0}, {"date": "2005-10-31", "close": 1.22404308, "volume": 90301.0}, {"date": "2005-11-01", "close": 1.23395436, "volume": 36322.0}, {"date": "2005-11-02", "close": 1.23891, "volume": 85872.0}, {"date": "2005-11-03", "close": 1.23395436, "volume": 102915.0}, {"date": "2005-11-04", "close": 1.22899872, "volume": 55492.0}, {"date": "2005-11-07", "close": 1.21908744, "volume": 54806.0}, {"date": "2005-11-08", "close": 1.23891, "volume": 10513.0}, {"date": "2005-11-09", "close": 1.20917616, "volume": 122035.0}, {"date": "2005-11-10", "close": 1.1893536, "volume": 172680.0}, {"date": "2005-11-11", "close": 1.1893536, "volume": 97364.0}, {"date": "2005-11-14", "close": 1.17448668, "volume": 290416.0}, {"date": "2005-11-15", "close": 1.1893536, "volume": 197705.0}, {"date": "2005-11-16", "close": 1.1893536, "volume": 129146.0}, {"date": "2005-11-17", "close": 1.18439796, "volume": 99038.0}, {"date": "2005-11-18", "close": 1.19926488, "volume": 62953.0}, {"date": "2005-11-21", "close": 1.2141318, "volume": 72317.0}, {"date": "2005-11-22", "close": 1.19430924, "volume": 108523.0}, {"date": "2005-11-23", "close": 1.1893536, "volume": 103014.0}, {"date": "2005-11-24", "close": 1.19430924, "volume": 93429.0}, {"date": "2005-11-25", "close": 1.1893536, "volume": 92338.0}, {"date": "2005-11-28", "close": 1.1893536, "volume": 34259.0}, {"date": "2005-11-29", "close": 1.1893536, "volume": 446676.0}, {"date": "2005-11-30", "close": 1.19926488, "volume": 108967.0}, {"date": "2005-12-01", "close": 1.19926488, "volume": 111388.0}, {"date": "2005-12-02", "close": 1.19926488, "volume": 61344.0}, {"date": "2005-12-05", "close": 1.18439796, "volume": 98001.0}, {"date": "2005-12-06", "close": 1.1893536, "volume": 221516.0}, {"date": "2005-12-07", "close": 1.19430924, "volume": 165468.0}, {"date": "2005-12-08", "close": 1.19430924, "volume": 137621.0}, {"date": "2005-12-09", "close": 1.19430924, "volume": 159313.0}, {"date": "2005-12-12", "close": 1.17944232, "volume": 91733.0}, {"date": "2005-12-13", "close": 1.19926488, "volume": 159056.0}, {"date": "2005-12-14", "close": 1.20917616, "volume": 137511.0}, {"date": "2005-12-15", "close": 1.20917616, "volume": 192976.0}, {"date": "2005-12-16", "close": 1.21908744, "volume": 41064.0}, {"date": "2005-12-19", "close": 1.21908744, "volume": 135622.0}, {"date": "2005-12-20", "close": 1.2141318, "volume": 204511.0}, {"date": "2005-12-21", "close": 1.20917616, "volume": 26192.0}, {"date": "2005-12-22", "close": 1.22899872, "volume": 12107.0}, {"date": "2005-12-23", "close": 1.23891, "volume": 22156.0}, {"date": "2005-12-28", "close": 1.21908744, "volume": 42376.0}, {"date": "2005-12-29", "close": 1.23891, "volume": 20179.0}, {"date": "2005-12-30", "close": 1.23891, "volume": 15941.0}, {"date": "2006-01-03", "close": 1.2141318, "volume": 75671.0}, {"date": "2006-01-04", "close": 1.21908744, "volume": 224234.0}, {"date": "2006-01-05", "close": 1.21908744, "volume": 63048.0}, {"date": "2006-01-06", "close": 1.23395436, "volume": 148431.0}, {"date": "2006-01-09", "close": 1.20917616, "volume": 41165.0}, {"date": "2006-01-10", "close": 1.23395436, "volume": 43385.0}, {"date": "2006-01-11", "close": 1.23891, "volume": 227299.0}, {"date": "2006-01-12", "close": 1.23891, "volume": 124705.0}, {"date": "2006-01-13", "close": 1.25873256, "volume": 81033.0}, {"date": "2006-01-16", "close": 1.24882128, "volume": 54212.0}, {"date": "2006-01-17", "close": 1.23891, "volume": 53896.0}, {"date": "2006-01-18", "close": 1.24386564, "volume": 109807.0}, {"date": "2006-01-19", "close": 1.24882128, "volume": 92106.0}, {"date": "2006-01-20", "close": 1.24882128, "volume": 91915.0}, {"date": "2006-01-23", "close": 1.22899872, "volume": 114082.0}, {"date": "2006-01-24", "close": 1.23891, "volume": 115621.0}, {"date": "2006-01-25", "close": 1.23891, "volume": 30811.0}, {"date": "2006-01-27", "close": 1.23891, "volume": 33569.0}, {"date": "2006-01-30", "close": 1.25377692, "volume": 92718.0}, {"date": "2006-01-31", "close": 1.25377692, "volume": 233643.0}, {"date": "2006-02-01", "close": 1.25377692, "volume": 101433.0}, {"date": "2006-02-02", "close": 1.25873256, "volume": 61189.0}, {"date": "2006-02-03", "close": 1.25873256, "volume": 58166.0}, {"date": "2006-02-06", "close": 1.26864384, "volume": 63913.0}, {"date": "2006-02-07", "close": 1.2884664, "volume": 196100.0}, {"date": "2006-02-08", "close": 1.27855512, "volume": 132916.0}, {"date": "2006-02-09", "close": 1.27855512, "volume": 117206.0}, {"date": "2006-02-10", "close": 1.26864384, "volume": 168999.0}, {"date": "2006-02-13", "close": 1.27359948, "volume": 68451.0}, {"date": "2006-02-14", "close": 1.29837768, "volume": 66585.0}, {"date": "2006-02-15", "close": 1.32811152, "volume": 36981.0}, {"date": "2006-02-16", "close": 1.35784536, "volume": 227173.0}, {"date": "2006-02-17", "close": 1.32811152, "volume": 30975.0}, {"date": "2006-02-20", "close": 1.32811152, "volume": 41540.0}, {"date": "2006-02-21", "close": 1.31820024, "volume": 62289.0}, {"date": "2006-02-22", "close": 1.31820024, "volume": 31277.0}, {"date": "2006-02-23", "close": 1.29837768, "volume": 28806.0}, {"date": "2006-02-24", "close": 1.30828896, "volume": 52416.0}, {"date": "2006-02-27", "close": 1.31820024, "volume": 61006.0}, {"date": "2006-02-28", "close": 1.3380228, "volume": 35313.0}, {"date": "2006-03-01", "close": 1.3380228, "volume": 37937.0}, {"date": "2006-03-02", "close": 1.3380228, "volume": 6141.0}, {"date": "2006-03-03", "close": 1.3380228, "volume": 40358.0}, {"date": "2006-03-06", "close": 1.37766792, "volume": 205397.0}, {"date": "2006-03-07", "close": 1.36775664, "volume": 61754.0}, {"date": "2006-03-08", "close": 1.36775664, "volume": 80010.0}, {"date": "2006-03-09", "close": 1.3875792, "volume": 43336.0}, {"date": "2006-03-10", "close": 1.3875792, "volume": 37668.0}, {"date": "2006-03-13", "close": 1.36775664, "volume": 18592.0}, {"date": "2006-03-14", "close": 1.37766792, "volume": 84658.0}, {"date": "2006-03-15", "close": 1.362801, "volume": 144749.0}, {"date": "2006-03-16", "close": 1.362801, "volume": 134054.0}, {"date": "2006-03-17", "close": 1.36775664, "volume": 108433.0}, {"date": "2006-03-20", "close": 1.36775664, "volume": 38058.0}, {"date": "2006-03-21", "close": 1.36775664, "volume": 55006.0}, {"date": "2006-03-22", "close": 1.3380228, "volume": 23823.0}, {"date": "2006-03-23", "close": 1.37766792, "volume": 72867.0}, {"date": "2006-03-24", "close": 1.3875792, "volume": 36625.0}, {"date": "2006-03-27", "close": 1.39749048, "volume": 53914.0}, {"date": "2006-03-28", "close": 1.4371356, "volume": 69920.0}, {"date": "2006-03-29", "close": 1.40740176, "volume": 44726.0}, {"date": "2006-03-30", "close": 1.39253484, "volume": 22874.0}, {"date": "2006-03-31", "close": 1.40740176, "volume": 24519.0}, {"date": "2006-04-03", "close": 1.40740176, "volume": 7029.0}, {"date": "2006-04-04", "close": 1.41731304, "volume": 62851.0}, {"date": "2006-04-05", "close": 1.4371356, "volume": 78397.0}, {"date": "2006-04-06", "close": 1.41731304, "volume": 50732.0}, {"date": "2006-04-07", "close": 1.39749048, "volume": 58034.0}, {"date": "2006-04-10", "close": 1.4371356, "volume": 56902.0}, {"date": "2006-04-11", "close": 1.42722432, "volume": 22096.0}, {"date": "2006-04-12", "close": 1.39749048, "volume": 55492.0}, {"date": "2006-04-13", "close": 1.3875792, "volume": 16635.0}, {"date": "2006-04-18", "close": 1.3875792, "volume": 55668.0}, {"date": "2006-04-19", "close": 1.3875792, "volume": 166128.0}, {"date": "2006-04-20", "close": 1.39749048, "volume": 94307.0}, {"date": "2006-04-21", "close": 1.36775664, "volume": 21967.0}, {"date": "2006-04-24", "close": 1.35784536, "volume": 43627.0}, {"date": "2006-04-26", "close": 1.36775664, "volume": 35313.0}, {"date": "2006-04-27", "close": 1.37766792, "volume": 24539.0}, {"date": "2006-04-28", "close": 1.40740176, "volume": 43975.0}, {"date": "2006-05-01", "close": 1.3875792, "volume": 129730.0}, {"date": "2006-05-02", "close": 1.40740176, "volume": 57637.0}, {"date": "2006-05-03", "close": 1.40740176, "volume": 23984.0}, {"date": "2006-05-04", "close": 1.40740176, "volume": 44090.0}, {"date": "2006-05-05", "close": 1.42722432, "volume": 8703.0}, {"date": "2006-05-08", "close": 1.4371356, "volume": 20556.0}, {"date": "2006-05-09", "close": 1.4371356, "volume": 32003.0}, {"date": "2006-05-10", "close": 1.4123574, "volume": 77210.0}, {"date": "2006-05-11", "close": 1.3875792, "volume": 38288.0}, {"date": "2006-05-12", "close": 1.39749048, "volume": 42272.0}, {"date": "2006-05-15", "close": 1.3875792, "volume": 114466.0}, {"date": "2006-05-16", "close": 1.36775664, "volume": 63779.0}, {"date": "2006-05-17", "close": 1.36775664, "volume": 26818.0}, {"date": "2006-05-18", "close": 1.38262356, "volume": 25224.0}, {"date": "2006-05-19", "close": 1.35784536, "volume": 30067.0}, {"date": "2006-05-22", "close": 1.32811152, "volume": 51469.0}, {"date": "2006-05-23", "close": 1.35784536, "volume": 50507.0}, {"date": "2006-05-24", "close": 1.35784536, "volume": 89998.0}, {"date": "2006-05-25", "close": 1.34793408, "volume": 13060.0}, {"date": "2006-05-26", "close": 1.32811152, "volume": 72790.0}, {"date": "2006-05-29", "close": 1.36775664, "volume": 14222.0}, {"date": "2006-05-30", "close": 1.37271228, "volume": 16766.0}, {"date": "2006-05-31", "close": 1.34793408, "volume": 40092.0}, {"date": "2006-06-01", "close": 1.37271228, "volume": 7203.0}, {"date": "2006-06-02", "close": 1.34793408, "volume": 12103.0}, {"date": "2006-06-05", "close": 1.34793408, "volume": 9081.0}, {"date": "2006-06-06", "close": 1.34793408, "volume": 65724.0}, {"date": "2006-06-07", "close": 1.34793408, "volume": 18626.0}, {"date": "2006-06-08", "close": 1.29837768, "volume": 50719.0}, {"date": "2006-06-09", "close": 1.3380228, "volume": 57433.0}, {"date": "2006-06-13", "close": 1.3380228, "volume": 31388.0}, {"date": "2006-06-14", "close": 1.32811152, "volume": 59225.0}, {"date": "2006-06-15", "close": 1.28351076, "volume": 88301.0}, {"date": "2006-06-16", "close": 1.31820024, "volume": 26931.0}, {"date": "2006-06-19", "close": 1.31820024, "volume": 87038.0}, {"date": "2006-06-20", "close": 1.32811152, "volume": 38347.0}, {"date": "2006-06-21", "close": 1.31820024, "volume": 24602.0}, {"date": "2006-06-22", "close": 1.35784536, "volume": 38436.0}, {"date": "2006-06-23", "close": 1.34793408, "volume": 22848.0}, {"date": "2006-06-26", "close": 1.35784536, "volume": 96223.0}, {"date": "2006-06-27", "close": 1.34793408, "volume": 78732.0}, {"date": "2006-06-28", "close": 1.34793408, "volume": 110659.0}, {"date": "2006-06-29", "close": 1.31820024, "volume": 139550.0}, {"date": "2006-06-30", "close": 1.3380228, "volume": 20330.0}, {"date": "2006-07-03", "close": 1.32811152, "volume": 113857.0}, {"date": "2006-07-04", "close": 1.32811152, "volume": 137285.0}, {"date": "2006-07-05", "close": 1.31820024, "volume": 109889.0}, {"date": "2006-07-06", "close": 1.31820024, "volume": 50228.0}, {"date": "2006-07-07", "close": 1.3380228, "volume": 43257.0}, {"date": "2006-07-10", "close": 1.3380228, "volume": 7122.0}, {"date": "2006-07-11", "close": 1.34793408, "volume": 24453.0}, {"date": "2006-07-12", "close": 1.3380228, "volume": 101774.0}, {"date": "2006-07-13", "close": 1.3380228, "volume": 12007.0}, {"date": "2006-07-14", "close": 1.31820024, "volume": 15577.0}, {"date": "2006-07-18", "close": 1.3380228, "volume": 33195.0}, {"date": "2006-07-19", "close": 1.3380228, "volume": 28251.0}, {"date": "2006-07-20", "close": 1.31820024, "volume": 127931.0}, {"date": "2006-07-21", "close": 1.34793408, "volume": 7416.0}, {"date": "2006-07-24", "close": 1.3380228, "volume": 68921.0}, {"date": "2006-07-25", "close": 1.3380228, "volume": 54937.0}, {"date": "2006-07-26", "close": 1.32811152, "volume": 44308.0}, {"date": "2006-07-27", "close": 1.32811152, "volume": 29643.0}, {"date": "2006-07-28", "close": 1.34793408, "volume": 92727.0}, {"date": "2006-07-31", "close": 1.32811152, "volume": 60293.0}, {"date": "2006-08-01", "close": 1.32811152, "volume": 65885.0}, {"date": "2006-08-02", "close": 1.32811152, "volume": 37852.0}, {"date": "2006-08-03", "close": 1.32811152, "volume": 45493.0}, {"date": "2006-08-04", "close": 1.32811152, "volume": 27999.0}, {"date": "2006-08-07", "close": 1.31820024, "volume": 102973.0}, {"date": "2006-08-08", "close": 1.3380228, "volume": 101771.0}, {"date": "2006-08-09", "close": 1.3380228, "volume": 12107.0}, {"date": "2006-08-10", "close": 1.3380228, "volume": 98171.0}, {"date": "2006-08-11", "close": 1.3380228, "volume": 92058.0}, {"date": "2006-08-14", "close": 1.3875792, "volume": 72429.0}, {"date": "2006-08-15", "close": 1.3875792, "volume": 31728.0}, {"date": "2006-08-16", "close": 1.3380228, "volume": 34868.0}, {"date": "2006-08-17", "close": 1.3132446, "volume": 10090.0}, {"date": "2006-08-18", "close": 1.32315588, "volume": 20179.0}, {"date": "2006-08-21", "close": 1.32811152, "volume": 46130.0}, {"date": "2006-08-22", "close": 1.31820024, "volume": 138806.0}, {"date": "2006-08-23", "close": 1.30828896, "volume": 96489.0}, {"date": "2006-08-24", "close": 1.30828896, "volume": 38491.0}, {"date": "2006-08-25", "close": 1.34793408, "volume": 23206.0}, {"date": "2006-08-28", "close": 1.31820024, "volume": 35818.0}, {"date": "2006-08-29", "close": 1.30828896, "volume": 32409.0}, {"date": "2006-08-30", "close": 1.32811152, "volume": 41089.0}, {"date": "2006-08-31", "close": 1.31820024, "volume": 94700.0}, {"date": "2006-09-01", "close": 1.3380228, "volume": 37463.0}, {"date": "2006-09-04", "close": 1.29342204, "volume": 47411.0}, {"date": "2006-09-05", "close": 1.29837768, "volume": 38706.0}, {"date": "2006-09-06", "close": 1.30333332, "volume": 45606.0}, {"date": "2006-09-07", "close": 1.35784536, "volume": 76836.0}, {"date": "2006-09-08", "close": 1.31820024, "volume": 36806.0}, {"date": "2006-09-11", "close": 1.34793408, "volume": 34525.0}, {"date": "2006-09-12", "close": 1.34793408, "volume": 15680.0}, {"date": "2006-09-13", "close": 1.3380228, "volume": 48853.0}, {"date": "2006-09-14", "close": 1.30828896, "volume": 10090.0}, {"date": "2006-09-15", "close": 1.30333332, "volume": 17468.0}, {"date": "2006-09-18", "close": 1.3380228, "volume": 79342.0}, {"date": "2006-09-19", "close": 1.3380228, "volume": 42625.0}, {"date": "2006-09-20", "close": 1.3380228, "volume": 67768.0}, {"date": "2006-09-22", "close": 1.34793408, "volume": 112577.0}, {"date": "2006-09-25", "close": 1.34793408, "volume": 35120.0}, {"date": "2006-09-26", "close": 1.35288972, "volume": 49237.0}, {"date": "2006-09-27", "close": 1.35288972, "volume": 81341.0}, {"date": "2006-09-28", "close": 1.3380228, "volume": 68620.0}, {"date": "2006-09-29", "close": 1.3380228, "volume": 9081.0}, {"date": "2006-10-02", "close": 1.35784536, "volume": 35313.0}, {"date": "2006-10-03", "close": 1.35784536, "volume": 27389.0}, {"date": "2006-10-04", "close": 1.35784536, "volume": 32894.0}, {"date": "2006-10-05", "close": 1.35784536, "volume": 58119.0}, {"date": "2006-10-06", "close": 1.35784536, "volume": 16477.0}, {"date": "2006-10-09", "close": 1.35288972, "volume": 5181.0}, {"date": "2006-10-10", "close": 1.35288972, "volume": 29071.0}, {"date": "2006-10-11", "close": 1.34793408, "volume": 20791.0}, {"date": "2006-10-12", "close": 1.34793408, "volume": 10961.0}, {"date": "2006-10-13", "close": 1.3875792, "volume": 53381.0}, {"date": "2006-10-16", "close": 1.3875792, "volume": 8837.0}, {"date": "2006-10-17", "close": 1.37766792, "volume": 34133.0}, {"date": "2006-10-18", "close": 1.40740176, "volume": 24476.0}, {"date": "2006-10-19", "close": 1.41731304, "volume": 46695.0}, {"date": "2006-10-20", "close": 1.36775664, "volume": 91111.0}, {"date": "2006-10-23", "close": 1.37766792, "volume": 35011.0}, {"date": "2006-10-24", "close": 1.42722432, "volume": 75230.0}, {"date": "2006-10-25", "close": 1.36775664, "volume": 7306.0}, {"date": "2006-10-26", "close": 1.36775664, "volume": 16090.0}, {"date": "2006-10-27", "close": 1.3875792, "volume": 28553.0}, {"date": "2006-10-30", "close": 1.36775664, "volume": 4811.0}, {"date": "2006-10-31", "close": 1.42722432, "volume": 64270.0}, {"date": "2006-11-01", "close": 1.42722432, "volume": 6439.0}, {"date": "2006-11-02", "close": 1.41731304, "volume": 189192.0}, {"date": "2006-11-03", "close": 1.40740176, "volume": 30269.0}, {"date": "2006-11-06", "close": 1.3875792, "volume": 24207.0}, {"date": "2006-11-07", "close": 1.42226868, "volume": 17010.0}, {"date": "2006-11-08", "close": 1.41731304, "volume": 102847.0}, {"date": "2006-11-09", "close": 1.41731304, "volume": 46922.0}, {"date": "2006-11-10", "close": 1.41731304, "volume": 52710.0}, {"date": "2006-11-13", "close": 1.40740176, "volume": 10767.0}, {"date": "2006-11-14", "close": 1.39749048, "volume": 2842.0}, {"date": "2006-11-15", "close": 1.40740176, "volume": 26141.0}, {"date": "2006-11-16", "close": 1.40740176, "volume": 90045.0}, {"date": "2006-11-17", "close": 1.40740176, "volume": 82641.0}, {"date": "2006-11-20", "close": 1.39253484, "volume": 23921.0}, {"date": "2006-11-21", "close": 1.41731304, "volume": 26940.0}, {"date": "2006-11-22", "close": 1.39749048, "volume": 29537.0}, {"date": "2006-11-23", "close": 1.40740176, "volume": 47660.0}, {"date": "2006-11-24", "close": 1.40740176, "volume": 39325.0}, {"date": "2006-11-27", "close": 1.40740176, "volume": 26794.0}, {"date": "2006-11-28", "close": 1.4371356, "volume": 35172.0}, {"date": "2006-11-29", "close": 1.40740176, "volume": 70706.0}, {"date": "2006-11-30", "close": 1.4371356, "volume": 51671.0}, {"date": "2006-12-04", "close": 1.40740176, "volume": 11384.0}, {"date": "2006-12-05", "close": 1.3875792, "volume": 783848.0}, {"date": "2006-12-06", "close": 1.42722432, "volume": 36827.0}, {"date": "2006-12-07", "close": 1.40244612, "volume": 41330.0}, {"date": "2006-12-08", "close": 1.3875792, "volume": 54422.0}, {"date": "2006-12-11", "close": 1.42226868, "volume": 40074.0}, {"date": "2006-12-12", "close": 1.41731304, "volume": 28040.0}, {"date": "2006-12-13", "close": 1.40740176, "volume": 26807.0}, {"date": "2006-12-14", "close": 1.42226868, "volume": 44553.0}, {"date": "2006-12-15", "close": 1.41731304, "volume": 69996.0}, {"date": "2006-12-18", "close": 1.44704688, "volume": 94367.0}, {"date": "2006-12-19", "close": 1.4371356, "volume": 25136.0}, {"date": "2006-12-20", "close": 1.4371356, "volume": 39376.0}, {"date": "2006-12-21", "close": 1.4371356, "volume": 14230.0}, {"date": "2006-12-22", "close": 1.44704688, "volume": 1009.0}, {"date": "2006-12-27", "close": 1.4371356, "volume": 64927.0}, {"date": "2006-12-28", "close": 1.5362484, "volume": 6223.0}, {"date": "2006-12-29", "close": 1.52633712, "volume": 4338.0}, {"date": "2007-01-02", "close": 1.44704688, "volume": 7034.0}, {"date": "2007-01-03", "close": 1.486692, "volume": 5045.0}, {"date": "2007-01-04", "close": 1.486692, "volume": 33901.0}, {"date": "2007-01-05", "close": 1.46686944, "volume": 14699.0}, {"date": "2007-01-08", "close": 1.46686944, "volume": 33150.0}, {"date": "2007-01-09", "close": 1.46686944, "volume": 40358.0}, {"date": "2007-01-10", "close": 1.47678072, "volume": 18902.0}, {"date": "2007-01-11", "close": 1.4371356, "volume": 507078.0}, {"date": "2007-01-12", "close": 1.486692, "volume": 39340.0}, {"date": "2007-01-15", "close": 1.45200252, "volume": 11994.0}, {"date": "2007-01-16", "close": 1.45200252, "volume": 2152.0}, {"date": "2007-01-17", "close": 1.486692, "volume": 28755.0}, {"date": "2007-01-18", "close": 1.45200252, "volume": 6187.0}, {"date": "2007-01-19", "close": 1.486692, "volume": 4843.0}, {"date": "2007-01-22", "close": 1.49660328, "volume": 100420.0}, {"date": "2007-01-23", "close": 1.47678072, "volume": 29175.0}, {"date": "2007-01-24", "close": 1.49660328, "volume": 58762.0}, {"date": "2007-01-25", "close": 1.48173636, "volume": 1246.0}, {"date": "2007-01-29", "close": 1.48173636, "volume": 172.0}, {"date": "2007-01-30", "close": 1.51642584, "volume": 27878.0}, {"date": "2007-01-31", "close": 1.5362484, "volume": 36274.0}, {"date": "2007-02-01", "close": 1.5362484, "volume": 69029.0}, {"date": "2007-02-02", "close": 1.5362484, "volume": 17657.0}, {"date": "2007-02-05", "close": 1.49660328, "volume": 23913.0}, {"date": "2007-02-06", "close": 1.5362484, "volume": 148604.0}, {"date": "2007-02-07", "close": 1.51642584, "volume": 76970.0}, {"date": "2007-02-08", "close": 1.51642584, "volume": 50104.0}, {"date": "2007-02-09", "close": 1.54615968, "volume": 11184.0}, {"date": "2007-02-12", "close": 1.54615968, "volume": 41528.0}, {"date": "2007-02-13", "close": 1.54615968, "volume": 13644.0}, {"date": "2007-02-14", "close": 1.5362484, "volume": 75051.0}, {"date": "2007-02-15", "close": 1.5362484, "volume": 30117.0}, {"date": "2007-02-16", "close": 1.5362484, "volume": 17310.0}, {"date": "2007-02-19", "close": 1.50651456, "volume": 14299.0}, {"date": "2007-02-20", "close": 1.51642584, "volume": 34532.0}, {"date": "2007-02-21", "close": 1.51642584, "volume": 32072.0}, {"date": "2007-02-22", "close": 1.51642584, "volume": 134486.0}, {"date": "2007-02-23", "close": 1.45695816, "volume": 73672.0}, {"date": "2007-02-26", "close": 1.46686944, "volume": 17712.0}, {"date": "2007-02-27", "close": 1.4371356, "volume": 66542.0}, {"date": "2007-02-28", "close": 1.40740176, "volume": 64953.0}, {"date": "2007-03-01", "close": 1.40740176, "volume": 28019.0}, {"date": "2007-03-02", "close": 1.41731304, "volume": 12309.0}, {"date": "2007-03-05", "close": 1.40740176, "volume": 18003.0}, {"date": "2007-03-06", "close": 1.39253484, "volume": 124583.0}, {"date": "2007-03-07", "close": 1.3875792, "volume": 98423.0}, {"date": "2007-03-08", "close": 1.3875792, "volume": 170919.0}, {"date": "2007-03-09", "close": 1.3875792, "volume": 67314.0}, {"date": "2007-03-12", "close": 1.38262356, "volume": 30477.0}, {"date": "2007-03-13", "close": 1.40244612, "volume": 57176.0}, {"date": "2007-03-14", "close": 1.38262356, "volume": 79707.0}, {"date": "2007-03-15", "close": 1.37271228, "volume": 28537.0}, {"date": "2007-03-16", "close": 1.40740176, "volume": 31805.0}, {"date": "2007-03-19", "close": 1.37766792, "volume": 66968.0}, {"date": "2007-03-20", "close": 1.37766792, "volume": 85466.0}, {"date": "2007-03-21", "close": 1.37271228, "volume": 65135.0}, {"date": "2007-03-22", "close": 1.36775664, "volume": 74863.0}, {"date": "2007-03-23", "close": 1.37271228, "volume": 45951.0}, {"date": "2007-03-26", "close": 1.3875792, "volume": 32286.0}, {"date": "2007-03-27", "close": 1.37766792, "volume": 105697.0}, {"date": "2007-03-28", "close": 1.34955248, "volume": 130655.0}, {"date": "2007-03-29", "close": 1.35947566, "volume": 49394.0}, {"date": "2007-03-30", "close": 1.3892452, "volume": 33921.0}, {"date": "2007-04-02", "close": 1.35947566, "volume": 44477.0}, {"date": "2007-04-03", "close": 1.40412997, "volume": 8062.0}, {"date": "2007-04-04", "close": 1.36939884, "volume": 63144.0}, {"date": "2007-04-05", "close": 1.39916838, "volume": 26048.0}, {"date": "2007-04-10", "close": 1.4388611, "volume": 95056.0}, {"date": "2007-04-11", "close": 1.3892452, "volume": 51890.0}, {"date": "2007-04-12", "close": 1.3892452, "volume": 78211.0}, {"date": "2007-04-13", "close": 1.42397633, "volume": 64108.0}, {"date": "2007-04-16", "close": 1.40909156, "volume": 41628.0}, {"date": "2007-04-17", "close": 1.39420679, "volume": 256351.0}, {"date": "2007-04-18", "close": 1.40909156, "volume": 72178.0}, {"date": "2007-04-19", "close": 1.40909156, "volume": 17274.0}, {"date": "2007-04-20", "close": 1.40909156, "volume": 47483.0}, {"date": "2007-04-23", "close": 1.43389951, "volume": 96215.0}, {"date": "2007-04-24", "close": 1.41901474, "volume": 70296.0}, {"date": "2007-04-26", "close": 1.40909156, "volume": 46146.0}, {"date": "2007-04-27", "close": 1.40909156, "volume": 87213.0}, {"date": "2007-04-30", "close": 1.42893792, "volume": 110666.0}, {"date": "2007-05-01", "close": 1.4388611, "volume": 61103.0}, {"date": "2007-05-02", "close": 1.4388611, "volume": 82715.0}, {"date": "2007-05-03", "close": 1.42893792, "volume": 41578.0}, {"date": "2007-05-04", "close": 1.42893792, "volume": 15079.0}, {"date": "2007-05-07", "close": 1.41901474, "volume": 72305.0}, {"date": "2007-05-08", "close": 1.41901474, "volume": 34196.0}, {"date": "2007-05-09", "close": 1.47359223, "volume": 697624.0}, {"date": "2007-05-10", "close": 1.46863064, "volume": 125224.0}, {"date": "2007-05-11", "close": 1.51328495, "volume": 51290.0}, {"date": "2007-05-14", "close": 1.488477, "volume": 29975.0}, {"date": "2007-05-15", "close": 1.488477, "volume": 90842.0}, {"date": "2007-05-16", "close": 1.488477, "volume": 54491.0}, {"date": "2007-05-17", "close": 1.46863064, "volume": 69956.0}, {"date": "2007-05-18", "close": 1.45870746, "volume": 85812.0}, {"date": "2007-05-21", "close": 1.46366905, "volume": 26363.0}, {"date": "2007-05-22", "close": 1.47855382, "volume": 51047.0}, {"date": "2007-05-23", "close": 1.488477, "volume": 83449.0}, {"date": "2007-05-24", "close": 1.488477, "volume": 11589.0}, {"date": "2007-05-25", "close": 1.46366905, "volume": 19207.0}, {"date": "2007-05-28", "close": 1.45870746, "volume": 47368.0}, {"date": "2007-05-29", "close": 1.45870746, "volume": 51801.0}, {"date": "2007-05-30", "close": 1.45870746, "volume": 45080.0}, {"date": "2007-05-31", "close": 1.47855382, "volume": 87892.0}, {"date": "2007-06-01", "close": 1.47855382, "volume": 36325.0}, {"date": "2007-06-04", "close": 1.488477, "volume": 115336.0}, {"date": "2007-06-05", "close": 1.50832336, "volume": 82933.0}, {"date": "2007-06-06", "close": 1.50832336, "volume": 76515.0}, {"date": "2007-06-07", "close": 1.488477, "volume": 30233.0}, {"date": "2007-06-08", "close": 1.488477, "volume": 101742.0}, {"date": "2007-06-12", "close": 1.488477, "volume": 72947.0}, {"date": "2007-06-13", "close": 1.47855382, "volume": 136484.0}, {"date": "2007-06-14", "close": 1.488477, "volume": 194362.0}, {"date": "2007-06-15", "close": 1.49343859, "volume": 108740.0}, {"date": "2007-06-18", "close": 1.50336177, "volume": 131509.0}, {"date": "2007-06-19", "close": 1.50336177, "volume": 20913.0}, {"date": "2007-06-20", "close": 1.49840018, "volume": 82092.0}, {"date": "2007-06-21", "close": 1.488477, "volume": 64477.0}, {"date": "2007-06-22", "close": 1.488477, "volume": 301862.0}, {"date": "2007-06-25", "close": 1.488477, "volume": 165564.0}, {"date": "2007-06-26", "close": 1.488477, "volume": 382970.0}, {"date": "2007-06-27", "close": 1.50832336, "volume": 10429.0}, {"date": "2007-06-28", "close": 1.488477, "volume": 70633.0}, {"date": "2007-06-29", "close": 1.50832336, "volume": 85484.0}, {"date": "2007-07-02", "close": 1.48351541, "volume": 57828.0}, {"date": "2007-07-03", "close": 1.50832336, "volume": 232433.0}, {"date": "2007-07-04", "close": 1.51328495, "volume": 208229.0}, {"date": "2007-07-05", "close": 1.53313131, "volume": 220797.0}, {"date": "2007-07-06", "close": 1.53313131, "volume": 143283.0}, {"date": "2007-07-09", "close": 1.50832336, "volume": 110528.0}, {"date": "2007-07-10", "close": 1.50832336, "volume": 4918.0}, {"date": "2007-07-11", "close": 1.51824654, "volume": 150657.0}, {"date": "2007-07-12", "close": 1.488477, "volume": 201003.0}, {"date": "2007-07-13", "close": 1.488477, "volume": 186417.0}, {"date": "2007-07-16", "close": 1.49840018, "volume": 69534.0}, {"date": "2007-07-17", "close": 1.5380929, "volume": 32024.0}, {"date": "2007-07-18", "close": 1.488477, "volume": 61268.0}, {"date": "2007-07-19", "close": 1.52320813, "volume": 24186.0}, {"date": "2007-07-20", "close": 1.50832336, "volume": 157129.0}, {"date": "2007-07-23", "close": 1.488477, "volume": 184714.0}, {"date": "2007-07-24", "close": 1.50832336, "volume": 54605.0}, {"date": "2007-07-25", "close": 1.51824654, "volume": 25964.0}, {"date": "2007-07-26", "close": 1.51824654, "volume": 110051.0}, {"date": "2007-07-27", "close": 1.47855382, "volume": 79464.0}, {"date": "2007-07-30", "close": 1.46863064, "volume": 271807.0}, {"date": "2007-07-31", "close": 1.49840018, "volume": 40058.0}, {"date": "2007-08-01", "close": 1.52816972, "volume": 114905.0}, {"date": "2007-08-02", "close": 1.488477, "volume": 109450.0}, {"date": "2007-08-03", "close": 1.47855382, "volume": 25700.0}, {"date": "2007-08-06", "close": 1.4388611, "volume": 54504.0}, {"date": "2007-08-07", "close": 1.45870746, "volume": 54601.0}, {"date": "2007-08-08", "close": 1.46863064, "volume": 67988.0}, {"date": "2007-08-09", "close": 1.50832336, "volume": 60960.0}, {"date": "2007-08-10", "close": 1.488477, "volume": 90735.0}, {"date": "2007-08-13", "close": 1.46863064, "volume": 108949.0}, {"date": "2007-08-14", "close": 1.49840018, "volume": 9317.0}, {"date": "2007-08-15", "close": 1.488477, "volume": 192607.0}, {"date": "2007-08-16", "close": 1.45374587, "volume": 178676.0}, {"date": "2007-08-17", "close": 1.3892452, "volume": 92533.0}, {"date": "2007-08-20", "close": 1.488477, "volume": 54015.0}, {"date": "2007-08-21", "close": 1.488477, "volume": 35372.0}, {"date": "2007-08-22", "close": 1.42397633, "volume": 40114.0}, {"date": "2007-08-23", "close": 1.488477, "volume": 44394.0}, {"date": "2007-08-24", "close": 1.46863064, "volume": 38361.0}, {"date": "2007-08-27", "close": 1.47855382, "volume": 21488.0}, {"date": "2007-08-29", "close": 1.44878428, "volume": 189159.0}, {"date": "2007-08-30", "close": 1.4388611, "volume": 81692.0}, {"date": "2007-08-31", "close": 1.44878428, "volume": 157227.0}, {"date": "2007-09-03", "close": 1.45870746, "volume": 126523.0}, {"date": "2007-09-04", "close": 1.4388611, "volume": 122037.0}, {"date": "2007-09-05", "close": 1.4388611, "volume": 101187.0}, {"date": "2007-09-06", "close": 1.42893792, "volume": 356915.0}, {"date": "2007-09-07", "close": 1.41901474, "volume": 41930.0}, {"date": "2007-09-10", "close": 1.39916838, "volume": 121318.0}, {"date": "2007-09-11", "close": 1.40909156, "volume": 181472.0}, {"date": "2007-09-12", "close": 1.40909156, "volume": 91364.0}, {"date": "2007-09-13", "close": 1.41901474, "volume": 139645.0}, {"date": "2007-09-14", "close": 1.46366905, "volume": 99403.0}, {"date": "2007-09-17", "close": 1.44878428, "volume": 209235.0}, {"date": "2007-09-18", "close": 1.46366905, "volume": 135491.0}, {"date": "2007-09-19", "close": 1.42893792, "volume": 117354.0}, {"date": "2007-09-20", "close": 1.44878428, "volume": 145830.0}, {"date": "2007-09-21", "close": 1.4388611, "volume": 19822.0}, {"date": "2007-09-24", "close": 1.44382269, "volume": 108852.0}, {"date": "2007-09-25", "close": 1.44878428, "volume": 57560.0}, {"date": "2007-09-26", "close": 1.4388611, "volume": 179296.0}, {"date": "2007-09-27", "close": 1.46863064, "volume": 210535.0}, {"date": "2007-09-28", "close": 1.47855382, "volume": 60418.0}, {"date": "2007-10-01", "close": 1.47855382, "volume": 211749.0}, {"date": "2007-10-02", "close": 1.46863064, "volume": 207414.0}, {"date": "2007-10-03", "close": 1.46863064, "volume": 266426.0}, {"date": "2007-10-04", "close": 1.46366905, "volume": 55890.0}, {"date": "2007-10-05", "close": 1.47855382, "volume": 101113.0}, {"date": "2007-10-08", "close": 1.48351541, "volume": 54758.0}, {"date": "2007-10-09", "close": 1.48351541, "volume": 82734.0}, {"date": "2007-10-10", "close": 1.47855382, "volume": 146170.0}, {"date": "2007-10-11", "close": 1.488477, "volume": 355284.0}, {"date": "2007-10-12", "close": 1.49840018, "volume": 213281.0}, {"date": "2007-10-15", "close": 1.48351541, "volume": 102037.0}, {"date": "2007-10-16", "close": 1.46863064, "volume": 126304.0}, {"date": "2007-10-17", "close": 1.488477, "volume": 86857.0}, {"date": "2007-10-18", "close": 1.48351541, "volume": 101843.0}, {"date": "2007-10-19", "close": 1.488477, "volume": 93205.0}, {"date": "2007-10-22", "close": 1.488477, "volume": 111855.0}, {"date": "2007-10-23", "close": 1.47855382, "volume": 76521.0}, {"date": "2007-10-24", "close": 1.47855382, "volume": 107393.0}, {"date": "2007-10-25", "close": 1.49343859, "volume": 232977.0}, {"date": "2007-10-26", "close": 1.49840018, "volume": 29513.0}, {"date": "2007-10-29", "close": 1.49840018, "volume": 224799.0}, {"date": "2007-10-30", "close": 1.488477, "volume": 195575.0}, {"date": "2007-10-31", "close": 1.488477, "volume": 193506.0}, {"date": "2007-11-01", "close": 1.48351541, "volume": 77066.0}, {"date": "2007-11-02", "close": 1.47855382, "volume": 29099.0}, {"date": "2007-11-05", "close": 1.47359223, "volume": 62136.0}, {"date": "2007-11-06", "close": 1.46863064, "volume": 9995.0}, {"date": "2007-11-07", "close": 1.45870746, "volume": 51457.0}, {"date": "2007-11-08", "close": 1.44878428, "volume": 94323.0}, {"date": "2007-11-09", "close": 1.44878428, "volume": 35176.0}, {"date": "2007-11-12", "close": 1.45870746, "volume": 169177.0}, {"date": "2007-11-13", "close": 1.488477, "volume": 93326.0}, {"date": "2007-11-14", "close": 1.488477, "volume": 119386.0}, {"date": "2007-11-15", "close": 1.488477, "volume": 104503.0}, {"date": "2007-11-16", "close": 1.47855382, "volume": 95560.0}, {"date": "2007-11-19", "close": 1.47855382, "volume": 109246.0}, {"date": "2007-11-20", "close": 1.45870746, "volume": 43333.0}, {"date": "2007-11-21", "close": 1.44878428, "volume": 63997.0}, {"date": "2007-11-22", "close": 1.4388611, "volume": 102500.0}, {"date": "2007-11-23", "close": 1.45374587, "volume": 221338.0}, {"date": "2007-11-26", "close": 1.44382269, "volume": 81302.0}, {"date": "2007-11-27", "close": 1.44382269, "volume": 33003.0}, {"date": "2007-11-28", "close": 1.42893792, "volume": 492402.0}, {"date": "2007-11-29", "close": 1.44878428, "volume": 250049.0}, {"date": "2007-11-30", "close": 1.45870746, "volume": 145619.0}, {"date": "2007-12-03", "close": 1.45870746, "volume": 68526.0}, {"date": "2007-12-04", "close": 1.45374587, "volume": 167087.0}, {"date": "2007-12-05", "close": 1.42893792, "volume": 147993.0}, {"date": "2007-12-06", "close": 1.4388611, "volume": 96743.0}, {"date": "2007-12-07", "close": 1.4388611, "volume": 174367.0}, {"date": "2007-12-10", "close": 1.42893792, "volume": 195220.0}, {"date": "2007-12-11", "close": 1.45374587, "volume": 107062.0}, {"date": "2007-12-12", "close": 1.44382269, "volume": 53902.0}, {"date": "2007-12-13", "close": 1.4388611, "volume": 78563.0}, {"date": "2007-12-14", "close": 1.42397633, "volume": 93375.0}, {"date": "2007-12-17", "close": 1.39420679, "volume": 62791.0}, {"date": "2007-12-18", "close": 1.40909156, "volume": 106061.0}, {"date": "2007-12-19", "close": 1.3892452, "volume": 110351.0}, {"date": "2007-12-20", "close": 1.3892452, "volume": 112800.0}, {"date": "2007-12-21", "close": 1.3892452, "volume": 70970.0}, {"date": "2007-12-24", "close": 1.38428361, "volume": 31190.0}, {"date": "2007-12-27", "close": 1.39916838, "volume": 42073.0}, {"date": "2007-12-28", "close": 1.39916838, "volume": 5039.0}, {"date": "2008-01-02", "close": 1.3892452, "volume": 19742.0}, {"date": "2008-01-03", "close": 1.3892452, "volume": 41050.0}, {"date": "2008-01-04", "close": 1.38428361, "volume": 12895.0}, {"date": "2008-01-07", "close": 1.34955248, "volume": 79767.0}, {"date": "2008-01-08", "close": 1.34459089, "volume": 62388.0}, {"date": "2008-01-09", "close": 1.32970612, "volume": 61394.0}, {"date": "2008-01-10", "close": 1.32970612, "volume": 181765.0}, {"date": "2008-01-11", "close": 1.32970612, "volume": 9574.0}, {"date": "2008-01-14", "close": 1.31978294, "volume": 55252.0}, {"date": "2008-01-15", "close": 1.29497499, "volume": 398255.0}, {"date": "2008-01-16", "close": 1.26024386, "volume": 125154.0}, {"date": "2008-01-17", "close": 1.26024386, "volume": 145907.0}, {"date": "2008-01-18", "close": 1.25032068, "volume": 99510.0}, {"date": "2008-01-21", "close": 1.26024386, "volume": 53068.0}, {"date": "2008-01-22", "close": 1.21558955, "volume": 190279.0}, {"date": "2008-01-23", "close": 1.26520545, "volume": 198857.0}, {"date": "2008-01-24", "close": 1.25528227, "volume": 76508.0}, {"date": "2008-01-25", "close": 1.36939884, "volume": 297596.0}, {"date": "2008-01-29", "close": 1.35947566, "volume": 100717.0}, {"date": "2008-01-30", "close": 1.35947566, "volume": 267424.0}, {"date": "2008-01-31", "close": 1.35947566, "volume": 684266.0}, {"date": "2008-02-01", "close": 1.35947566, "volume": 54859.0}, {"date": "2008-02-04", "close": 1.40909156, "volume": 278421.0}, {"date": "2008-02-05", "close": 1.36939884, "volume": 248336.0}, {"date": "2008-02-07", "close": 1.35947566, "volume": 207873.0}, {"date": "2008-02-08", "close": 1.32970612, "volume": 50249.0}, {"date": "2008-02-11", "close": 1.3892452, "volume": 118082.0}, {"date": "2008-02-12", "close": 1.36939884, "volume": 63750.0}, {"date": "2008-02-13", "close": 1.3396293, "volume": 237760.0}, {"date": "2008-02-14", "close": 1.3396293, "volume": 108775.0}, {"date": "2008-02-15", "close": 1.35947566, "volume": 32426.0}, {"date": "2008-02-18", "close": 1.30985976, "volume": 76287.0}, {"date": "2008-02-19", "close": 1.25032068, "volume": 64147.0}, {"date": "2008-02-20", "close": 1.25032068, "volume": 64415.0}, {"date": "2008-02-21", "close": 1.21558955, "volume": 51304.0}, {"date": "2008-02-22", "close": 1.22551273, "volume": 66086.0}, {"date": "2008-02-25", "close": 1.23047432, "volume": 70867.0}, {"date": "2008-02-26", "close": 1.25032068, "volume": 60205.0}, {"date": "2008-02-27", "close": 1.2403975, "volume": 43049.0}, {"date": "2008-02-28", "close": 1.28009022, "volume": 44856.0}, {"date": "2008-02-29", "close": 1.30985976, "volume": 68917.0}, {"date": "2008-03-03", "close": 1.23543591, "volume": 46605.0}, {"date": "2008-03-04", "close": 1.20566637, "volume": 472941.0}, {"date": "2008-03-05", "close": 1.1907816, "volume": 70039.0}, {"date": "2008-03-06", "close": 1.15108888, "volume": 82373.0}, {"date": "2008-03-07", "close": 1.1411657, "volume": 171661.0}, {"date": "2008-03-10", "close": 1.08162662, "volume": 123862.0}, {"date": "2008-03-11", "close": 1.06674185, "volume": 124316.0}, {"date": "2008-03-12", "close": 1.16101206, "volume": 459924.0}, {"date": "2008-03-13", "close": 1.18085842, "volume": 90259.0}, {"date": "2008-03-14", "close": 1.16101206, "volume": 13907.0}, {"date": "2008-03-17", "close": 1.13124252, "volume": 103020.0}, {"date": "2008-03-18", "close": 1.13124252, "volume": 192311.0}, {"date": "2008-03-19", "close": 1.18085842, "volume": 164141.0}, {"date": "2008-03-20", "close": 1.1907816, "volume": 8767.0}, {"date": "2008-03-25", "close": 1.2403975, "volume": 118669.0}, {"date": "2008-03-26", "close": 1.21062796, "volume": 98001.0}, {"date": "2008-03-27", "close": 1.23047432, "volume": 40814.0}, {"date": "2008-03-28", "close": 1.1907816, "volume": 86839.0}, {"date": "2008-03-31", "close": 1.15108888, "volume": 336866.0}, {"date": "2008-04-01", "close": 1.15605047, "volume": 25839.0}, {"date": "2008-04-02", "close": 1.20070478, "volume": 194529.0}, {"date": "2008-04-03", "close": 1.18085842, "volume": 50850.0}, {"date": "2008-04-04", "close": 1.22055114, "volume": 135502.0}, {"date": "2008-04-07", "close": 1.2403975, "volume": 54942.0}, {"date": "2008-04-08", "close": 1.22055114, "volume": 177390.0}, {"date": "2008-04-09", "close": 1.20566637, "volume": 30907.0}, {"date": "2008-04-10", "close": 1.22055114, "volume": 83513.0}, {"date": "2008-04-11", "close": 1.18085842, "volume": 870179.0}, {"date": "2008-04-14", "close": 1.18085842, "volume": 52799.0}, {"date": "2008-04-15", "close": 1.18085842, "volume": 23736.0}, {"date": "2008-04-16", "close": 1.23047432, "volume": 141217.0}, {"date": "2008-04-17", "close": 1.20070478, "volume": 148624.0}, {"date": "2008-04-18", "close": 1.21062796, "volume": 59798.0}, {"date": "2008-04-21", "close": 1.25032068, "volume": 92760.0}, {"date": "2008-04-22", "close": 1.2403975, "volume": 5410.0}, {"date": "2008-04-23", "close": 1.26520545, "volume": 58798.0}, {"date": "2008-04-24", "close": 1.28009022, "volume": 18105.0}, {"date": "2008-04-28", "close": 1.28009022, "volume": 111452.0}, {"date": "2008-04-29", "close": 1.28009022, "volume": 112878.0}, {"date": "2008-04-30", "close": 1.30985976, "volume": 137466.0}, {"date": "2008-05-01", "close": 1.2900134, "volume": 66801.0}, {"date": "2008-05-02", "close": 1.2900134, "volume": 14611.0}, {"date": "2008-05-05", "close": 1.2900134, "volume": 66741.0}, {"date": "2008-05-06", "close": 1.3396293, "volume": 6146.0}, {"date": "2008-05-07", "close": 1.3396293, "volume": 78652.0}, {"date": "2008-05-08", "close": 1.2900134, "volume": 178602.0}, {"date": "2008-05-09", "close": 1.30985976, "volume": 276834.0}, {"date": "2008-05-12", "close": 1.29993658, "volume": 159392.0}, {"date": "2008-05-13", "close": 1.35451407, "volume": 70606.0}, {"date": "2008-05-14", "close": 1.36939884, "volume": 63880.0}, {"date": "2008-05-15", "close": 1.37932202, "volume": 475612.0}, {"date": "2008-05-16", "close": 1.42397633, "volume": 77956.0}, {"date": "2008-05-19", "close": 1.42397633, "volume": 27208.0}, {"date": "2008-05-20", "close": 1.42893792, "volume": 101867.0}, {"date": "2008-05-21", "close": 1.39916838, "volume": 42386.0}, {"date": "2008-05-22", "close": 1.41901474, "volume": 112387.0}, {"date": "2008-05-23", "close": 1.3892452, "volume": 54771.0}, {"date": "2008-05-26", "close": 1.37932202, "volume": 47399.0}, {"date": "2008-05-27", "close": 1.38428361, "volume": 38723.0}, {"date": "2008-05-28", "close": 1.37436043, "volume": 12607.0}, {"date": "2008-05-29", "close": 1.36939884, "volume": 10439.0}, {"date": "2008-05-30", "close": 1.37932202, "volume": 18139.0}, {"date": "2008-06-02", "close": 1.37932202, "volume": 56148.0}, {"date": "2008-06-03", "close": 1.30985976, "volume": 107423.0}, {"date": "2008-06-04", "close": 1.31978294, "volume": 49243.0}, {"date": "2008-06-05", "close": 1.32970612, "volume": 26968.0}, {"date": "2008-06-06", "close": 1.32970612, "volume": 115485.0}, {"date": "2008-06-10", "close": 1.2900134, "volume": 25565.0}, {"date": "2008-06-11", "close": 1.26024386, "volume": 93232.0}, {"date": "2008-06-12", "close": 1.2403975, "volume": 236140.0}, {"date": "2008-06-13", "close": 1.27016704, "volume": 190130.0}, {"date": "2008-06-16", "close": 1.31978294, "volume": 174236.0}, {"date": "2008-06-17", "close": 1.2900134, "volume": 24186.0}, {"date": "2008-06-18", "close": 1.26024386, "volume": 93388.0}, {"date": "2008-06-19", "close": 1.2900134, "volume": 77322.0}, {"date": "2008-06-20", "close": 1.26024386, "volume": 117540.0}, {"date": "2008-06-23", "close": 1.30985976, "volume": 60062.0}, {"date": "2008-06-24", "close": 1.26024386, "volume": 240769.0}, {"date": "2008-06-25", "close": 1.20070478, "volume": 373487.0}, {"date": "2008-06-26", "close": 1.2403975, "volume": 114721.0}, {"date": "2008-06-27", "close": 1.20070478, "volume": 237535.0}, {"date": "2008-06-30", "close": 1.21062796, "volume": 98380.0}, {"date": "2008-07-01", "close": 1.18085842, "volume": 142779.0}, {"date": "2008-07-02", "close": 1.17589683, "volume": 90697.0}, {"date": "2008-07-03", "close": 1.12131934, "volume": 132436.0}, {"date": "2008-07-04", "close": 1.1411657, "volume": 85486.0}, {"date": "2008-07-07", "close": 1.12628093, "volume": 147957.0}, {"date": "2008-07-08", "close": 1.12131934, "volume": 81563.0}, {"date": "2008-07-09", "close": 1.13124252, "volume": 51774.0}, {"date": "2008-07-10", "close": 1.10147298, "volume": 224229.0}, {"date": "2008-07-11", "close": 1.15108888, "volume": 259594.0}, {"date": "2008-07-14", "close": 1.1411657, "volume": 44139.0}, {"date": "2008-07-15", "close": 1.11139616, "volume": 170162.0}, {"date": "2008-07-16", "close": 1.17093524, "volume": 63564.0}, {"date": "2008-07-17", "close": 1.20566637, "volume": 71847.0}, {"date": "2008-07-18", "close": 1.2403975, "volume": 196123.0}, {"date": "2008-07-21", "close": 1.23543591, "volume": 39442.0}, {"date": "2008-07-22", "close": 1.2900134, "volume": 21270.0}, {"date": "2008-07-23", "close": 1.28009022, "volume": 33297.0}, {"date": "2008-07-24", "close": 1.28009022, "volume": 42301.0}, {"date": "2008-07-25", "close": 1.23543591, "volume": 56174.0}, {"date": "2008-07-28", "close": 1.2403975, "volume": 49908.0}, {"date": "2008-07-29", "close": 1.2403975, "volume": 77964.0}, {"date": "2008-07-30", "close": 1.27016704, "volume": 69667.0}, {"date": "2008-07-31", "close": 1.2900134, "volume": 115986.0}, {"date": "2008-08-01", "close": 1.26520545, "volume": 35069.0}, {"date": "2008-08-04", "close": 1.27016704, "volume": 275113.0}, {"date": "2008-08-05", "close": 1.27016704, "volume": 4031.0}, {"date": "2008-08-06", "close": 1.2900134, "volume": 122521.0}, {"date": "2008-08-07", "close": 1.2900134, "volume": 69998.0}, {"date": "2008-08-08", "close": 1.2900134, "volume": 49994.0}, {"date": "2008-08-11", "close": 1.2900134, "volume": 43938.0}, {"date": "2008-08-12", "close": 1.30985976, "volume": 67021.0}, {"date": "2008-08-13", "close": 1.2900134, "volume": 45998.0}, {"date": "2008-08-14", "close": 1.29993658, "volume": 19893.0}, {"date": "2008-08-15", "close": 1.31978294, "volume": 56484.0}, {"date": "2008-08-18", "close": 1.26024386, "volume": 38093.0}, {"date": "2008-08-19", "close": 1.27016704, "volume": 46373.0}, {"date": "2008-08-20", "close": 1.27016704, "volume": 21124.0}, {"date": "2008-08-21", "close": 1.28009022, "volume": 198613.0}, {"date": "2008-08-22", "close": 1.27016704, "volume": 21763.0}, {"date": "2008-08-25", "close": 1.27016704, "volume": 42958.0}, {"date": "2008-08-26", "close": 1.2900134, "volume": 54778.0}, {"date": "2008-08-27", "close": 1.27512863, "volume": 21646.0}, {"date": "2008-08-28", "close": 1.27016704, "volume": 133449.0}, {"date": "2008-08-29", "close": 1.30489817, "volume": 70864.0}, {"date": "2008-09-01", "close": 1.28009022, "volume": 41172.0}, {"date": "2008-09-02", "close": 1.31482135, "volume": 38844.0}, {"date": "2008-09-03", "close": 1.35451407, "volume": 38228.0}, {"date": "2008-09-04", "close": 1.35451407, "volume": 12092.0}, {"date": "2008-09-05", "close": 1.27016704, "volume": 48882.0}, {"date": "2008-09-08", "close": 1.30985976, "volume": 5024.0}, {"date": "2008-09-09", "close": 1.30985976, "volume": 2519.0}, {"date": "2008-09-10", "close": 1.27016704, "volume": 90513.0}, {"date": "2008-09-11", "close": 1.26520545, "volume": 24426.0}, {"date": "2008-09-12", "close": 1.25032068, "volume": 104628.0}, {"date": "2008-09-15", "close": 1.25032068, "volume": 165468.0}, {"date": "2008-09-16", "close": 1.2403975, "volume": 82548.0}, {"date": "2008-09-17", "close": 1.21062796, "volume": 59870.0}, {"date": "2008-09-18", "close": 1.0915498, "volume": 98799.0}, {"date": "2008-09-19", "close": 1.17093524, "volume": 94473.0}, {"date": "2008-09-22", "close": 1.20070478, "volume": 109121.0}, {"date": "2008-09-23", "close": 1.2403975, "volume": 17143.0}, {"date": "2008-09-24", "close": 1.30489817, "volume": 223524.0}, {"date": "2008-09-25", "close": 1.28009022, "volume": 131192.0}, {"date": "2008-09-26", "close": 1.26024386, "volume": 62094.0}, {"date": "2008-09-29", "close": 1.2900134, "volume": 107273.0}, {"date": "2008-09-30", "close": 1.27016704, "volume": 149900.0}, {"date": "2008-10-01", "close": 1.23047432, "volume": 114101.0}, {"date": "2008-10-02", "close": 1.23047432, "volume": 5039.0}, {"date": "2008-10-03", "close": 1.2403975, "volume": 49396.0}, {"date": "2008-10-06", "close": 1.2403975, "volume": 1008.0}, {"date": "2008-10-07", "close": 1.22055114, "volume": 45423.0}, {"date": "2008-10-08", "close": 1.16597365, "volume": 200706.0}, {"date": "2008-10-09", "close": 1.1411657, "volume": 443118.0}, {"date": "2008-10-10", "close": 1.08162662, "volume": 206650.0}, {"date": "2008-10-13", "close": 1.06178026, "volume": 153397.0}, {"date": "2008-10-14", "close": 1.16101206, "volume": 53692.0}, {"date": "2008-10-15", "close": 1.16101206, "volume": 63453.0}, {"date": "2008-10-16", "close": 1.10147298, "volume": 53884.0}, {"date": "2008-10-17", "close": 1.13124252, "volume": 105496.0}, {"date": "2008-10-20", "close": 1.15108888, "volume": 96945.0}, {"date": "2008-10-21", "close": 1.15108888, "volume": 43767.0}, {"date": "2008-10-22", "close": 1.12628093, "volume": 82280.0}, {"date": "2008-10-23", "close": 1.11139616, "volume": 48424.0}, {"date": "2008-10-24", "close": 1.0915498, "volume": 59357.0}, {"date": "2008-10-27", "close": 1.06178026, "volume": 120493.0}, {"date": "2008-10-28", "close": 1.05185708, "volume": 188682.0}, {"date": "2008-10-29", "close": 1.08162662, "volume": 98049.0}, {"date": "2008-10-30", "close": 1.0915498, "volume": 49325.0}, {"date": "2008-10-31", "close": 1.15108888, "volume": 73688.0}, {"date": "2008-11-03", "close": 1.10147298, "volume": 89352.0}, {"date": "2008-11-04", "close": 1.0915498, "volume": 148747.0}, {"date": "2008-11-05", "close": 1.13124252, "volume": 107734.0}, {"date": "2008-11-06", "close": 1.10147298, "volume": 118876.0}, {"date": "2008-11-07", "close": 1.09651139, "volume": 91064.0}, {"date": "2008-11-10", "close": 1.09651139, "volume": 26211.0}, {"date": "2008-11-11", "close": 1.0915498, "volume": 51598.0}, {"date": "2008-11-12", "close": 1.0419339, "volume": 144803.0}, {"date": "2008-11-13", "close": 1.06178026, "volume": 86357.0}, {"date": "2008-11-14", "close": 1.1411657, "volume": 39637.0}, {"date": "2008-11-17", "close": 1.05185708, "volume": 78852.0}, {"date": "2008-11-18", "close": 1.02208754, "volume": 73362.0}, {"date": "2008-11-19", "close": 0.992318, "volume": 127983.0}, {"date": "2008-11-20", "close": 0.92285574, "volume": 253952.0}, {"date": "2008-11-21", "close": 0.88316302, "volume": 325121.0}, {"date": "2008-11-24", "close": 0.90300938, "volume": 91194.0}, {"date": "2008-11-25", "close": 0.93277892, "volume": 198400.0}, {"date": "2008-11-26", "close": 0.93774051, "volume": 145165.0}, {"date": "2008-11-27", "close": 0.93774051, "volume": 5534.0}, {"date": "2008-11-28", "close": 0.93277892, "volume": 70076.0}, {"date": "2008-12-01", "close": 0.9427021, "volume": 30028.0}, {"date": "2008-12-02", "close": 0.9427021, "volume": 22170.0}, {"date": "2008-12-03", "close": 0.95262528, "volume": 78604.0}, {"date": "2008-12-04", "close": 0.9427021, "volume": 142852.0}, {"date": "2008-12-05", "close": 0.9427021, "volume": 53266.0}, {"date": "2008-12-08", "close": 0.92285574, "volume": 110429.0}, {"date": "2008-12-09", "close": 0.93774051, "volume": 73079.0}, {"date": "2008-12-10", "close": 0.9427021, "volume": 60949.0}, {"date": "2008-12-11", "close": 0.93277892, "volume": 154718.0}, {"date": "2008-12-12", "close": 0.92285574, "volume": 85178.0}, {"date": "2008-12-15", "close": 0.91789415, "volume": 75338.0}, {"date": "2008-12-16", "close": 0.93774051, "volume": 64756.0}, {"date": "2008-12-17", "close": 0.93277892, "volume": 94845.0}, {"date": "2008-12-18", "close": 0.9427021, "volume": 142903.0}, {"date": "2008-12-19", "close": 0.9427021, "volume": 40108.0}, {"date": "2008-12-22", "close": 0.95758687, "volume": 115124.0}, {"date": "2008-12-23", "close": 0.93774051, "volume": 33036.0}, {"date": "2008-12-24", "close": 0.9427021, "volume": 65713.0}, {"date": "2008-12-29", "close": 0.95262528, "volume": 80830.0}, {"date": "2008-12-30", "close": 0.9427021, "volume": 88986.0}, {"date": "2008-12-31", "close": 0.95262528, "volume": 72817.0}, {"date": "2009-01-02", "close": 1.01216436, "volume": 33066.0}, {"date": "2009-01-05", "close": 1.03697231, "volume": 77351.0}, {"date": "2009-01-06", "close": 1.0419339, "volume": 101782.0}, {"date": "2009-01-07", "close": 1.01216436, "volume": 68333.0}, {"date": "2009-01-08", "close": 0.96254846, "volume": 191372.0}, {"date": "2009-01-09", "close": 1.00720277, "volume": 59558.0}, {"date": "2009-01-12", "close": 0.96751005, "volume": 135973.0}, {"date": "2009-01-13", "close": 0.95758687, "volume": 164665.0}, {"date": "2009-01-14", "close": 0.95758687, "volume": 173383.0}, {"date": "2009-01-15", "close": 0.94766369, "volume": 157871.0}, {"date": "2009-01-16", "close": 0.94766369, "volume": 81081.0}, {"date": "2009-01-19", "close": 0.96254846, "volume": 38849.0}, {"date": "2009-01-20", "close": 0.95262528, "volume": 106923.0}, {"date": "2009-01-21", "close": 0.93277892, "volume": 45649.0}, {"date": "2009-01-22", "close": 0.91293256, "volume": 57112.0}, {"date": "2009-01-23", "close": 0.92781733, "volume": 87572.0}, {"date": "2009-01-27", "close": 0.92285574, "volume": 75325.0}, {"date": "2009-01-28", "close": 0.90797097, "volume": 101331.0}, {"date": "2009-01-29", "close": 0.9427021, "volume": 62437.0}, {"date": "2009-01-30", "close": 0.93277892, "volume": 175902.0}, {"date": "2009-02-02", "close": 0.90300938, "volume": 43426.0}, {"date": "2009-02-03", "close": 0.92285574, "volume": 67592.0}, {"date": "2009-02-04", "close": 0.92285574, "volume": 82317.0}, {"date": "2009-02-05", "close": 0.9427021, "volume": 56937.0}, {"date": "2009-02-06", "close": 0.9427021, "volume": 118410.0}, {"date": "2009-02-09", "close": 0.9427021, "volume": 50501.0}, {"date": "2009-02-10", "close": 0.91789415, "volume": 145811.0}, {"date": "2009-02-11", "close": 0.91789415, "volume": 45141.0}, {"date": "2009-02-12", "close": 0.92285574, "volume": 133627.0}, {"date": "2009-02-13", "close": 0.92285574, "volume": 126069.0}, {"date": "2009-02-18", "close": 0.91293256, "volume": 52560853.0}, {"date": "2009-02-19", "close": 0.91293256, "volume": 488949.0}, {"date": "2009-02-20", "close": 0.8434703, "volume": 338570.0}, {"date": "2009-02-23", "close": 0.86331666, "volume": 150107.0}, {"date": "2009-02-24", "close": 0.86331666, "volume": 92552.0}, {"date": "2009-02-25", "close": 0.85339348, "volume": 137314.0}, {"date": "2009-02-26", "close": 0.85339348, "volume": 61233.0}, {"date": "2009-02-27", "close": 0.84843189, "volume": 165675.0}, {"date": "2009-03-02", "close": 0.80873917, "volume": 150344.0}, {"date": "2009-03-03", "close": 0.7938544, "volume": 359054.0}, {"date": "2009-03-04", "close": 0.81370076, "volume": 219546.0}, {"date": "2009-03-05", "close": 0.82362394, "volume": 122456.0}, {"date": "2009-03-06", "close": 0.81370076, "volume": 121038.0}, {"date": "2009-03-09", "close": 0.7938544, "volume": 17424.0}, {"date": "2009-03-10", "close": 0.7938544, "volume": 59320.0}, {"date": "2009-03-11", "close": 0.81370076, "volume": 107568.0}, {"date": "2009-03-12", "close": 0.83850871, "volume": 51990.0}, {"date": "2009-03-13", "close": 0.8434703, "volume": 142950.0}, {"date": "2009-03-16", "close": 0.86827825, "volume": 176091.0}, {"date": "2009-03-17", "close": 0.8930862, "volume": 145000.0}, {"date": "2009-03-18", "close": 0.91293256, "volume": 224781.0}, {"date": "2009-03-19", "close": 0.91293256, "volume": 60414.0}, {"date": "2009-03-20", "close": 0.90300938, "volume": 226636.0}, {"date": "2009-03-23", "close": 0.91293256, "volume": 239807.0}, {"date": "2009-03-24", "close": 0.9427021, "volume": 219582.0}, {"date": "2009-03-25", "close": 0.92285574, "volume": 273503.0}, {"date": "2009-03-26", "close": 0.91293256, "volume": 260037.0}, {"date": "2009-03-27", "close": 0.9427021, "volume": 77663.0}, {"date": "2009-03-30", "close": 0.9427021, "volume": 162015.0}, {"date": "2009-03-31", "close": 0.96254846, "volume": 127208.0}, {"date": "2009-04-01", "close": 0.92781733, "volume": 41800.0}, {"date": "2009-04-02", "close": 0.95262528, "volume": 86952.0}, {"date": "2009-04-03", "close": 0.96254846, "volume": 258255.0}, {"date": "2009-04-06", "close": 0.992318, "volume": 88698.0}, {"date": "2009-04-07", "close": 0.99727959, "volume": 138410.0}, {"date": "2009-04-08", "close": 0.97247164, "volume": 233815.0}, {"date": "2009-04-09", "close": 0.992318, "volume": 87210.0}, {"date": "2009-04-14", "close": 0.9427021, "volume": 156282.0}, {"date": "2009-04-15", "close": 0.97247164, "volume": 63780.0}, {"date": "2009-04-16", "close": 0.992318, "volume": 104666.0}, {"date": "2009-04-17", "close": 1.03201072, "volume": 204669.0}, {"date": "2009-04-20", "close": 1.01216436, "volume": 100798.0}, {"date": "2009-04-21", "close": 0.992318, "volume": 126021.0}, {"date": "2009-04-22", "close": 0.992318, "volume": 130438.0}, {"date": "2009-04-23", "close": 1.01712595, "volume": 107956.0}, {"date": "2009-04-24", "close": 0.992318, "volume": 95067.0}, {"date": "2009-04-27", "close": 0.97743323, "volume": 249762.0}, {"date": "2009-04-28", "close": 0.98239482, "volume": 112382.0}, {"date": "2009-04-29", "close": 1.01216436, "volume": 46672.0}, {"date": "2009-04-30", "close": 1.00224118, "volume": 44219.0}, {"date": "2009-05-01", "close": 1.01216436, "volume": 59622.0}, {"date": "2009-05-04", "close": 1.02208754, "volume": 85106.0}, {"date": "2009-05-05", "close": 1.05185708, "volume": 104884.0}, {"date": "2009-05-06", "close": 1.04689549, "volume": 185107.0}, {"date": "2009-05-07", "close": 1.06178026, "volume": 97843.0}, {"date": "2009-05-08", "close": 1.07666503, "volume": 49165.0}, {"date": "2009-05-11", "close": 1.07666503, "volume": 94627.0}, {"date": "2009-05-12", "close": 1.07170344, "volume": 86785.0}, {"date": "2009-05-13", "close": 1.08162662, "volume": 52250.0}, {"date": "2009-05-14", "close": 1.06674185, "volume": 147286.0}, {"date": "2009-05-15", "close": 1.06674185, "volume": 67595.0}, {"date": "2009-05-18", "close": 1.05185708, "volume": 119531.0}, {"date": "2009-05-19", "close": 1.04689549, "volume": 94303.0}, {"date": "2009-05-20", "close": 1.06674185, "volume": 42587.0}, {"date": "2009-05-21", "close": 1.06178026, "volume": 90780.0}, {"date": "2009-05-22", "close": 1.06674185, "volume": 75271.0}, {"date": "2009-05-25", "close": 1.06178026, "volume": 85436.0}, {"date": "2009-05-26", "close": 1.05185708, "volume": 115715.0}, {"date": "2009-05-27", "close": 1.07170344, "volume": 34538.0}, {"date": "2009-05-28", "close": 1.04689549, "volume": 44391.0}, {"date": "2009-05-29", "close": 1.05185708, "volume": 52289.0}, {"date": "2009-06-01", "close": 1.07170344, "volume": 254465.0}, {"date": "2009-06-02", "close": 1.07170344, "volume": 149949.0}, {"date": "2009-06-03", "close": 1.0915498, "volume": 156687.0}, {"date": "2009-06-04", "close": 1.07170344, "volume": 79073.0}, {"date": "2009-06-05", "close": 1.10147298, "volume": 65680.0}, {"date": "2009-06-09", "close": 1.12131934, "volume": 98377.0}, {"date": "2009-06-10", "close": 1.0915498, "volume": 137949.0}, {"date": "2009-06-11", "close": 1.11139616, "volume": 70542.0}, {"date": "2009-06-12", "close": 1.0915498, "volume": 86764.0}, {"date": "2009-06-15", "close": 1.07666503, "volume": 80278.0}, {"date": "2009-06-16", "close": 1.08162662, "volume": 135347.0}, {"date": "2009-06-17", "close": 1.06674185, "volume": 71451.0}, {"date": "2009-06-18", "close": 1.04689549, "volume": 274350.0}, {"date": "2009-06-19", "close": 1.05185708, "volume": 93849.0}, {"date": "2009-06-22", "close": 1.05185708, "volume": 64975.0}, {"date": "2009-06-23", "close": 1.04689549, "volume": 257309.0}, {"date": "2009-06-24", "close": 1.05185708, "volume": 113449.0}, {"date": "2009-06-25", "close": 1.07666503, "volume": 65637.0}, {"date": "2009-06-26", "close": 1.06178026, "volume": 61607.0}, {"date": "2009-06-29", "close": 1.07170344, "volume": 73812.0}, {"date": "2009-06-30", "close": 1.0419339, "volume": 136602.0}, {"date": "2009-07-01", "close": 1.06178026, "volume": 57051.0}, {"date": "2009-07-02", "close": 1.08658821, "volume": 62636.0}, {"date": "2009-07-03", "close": 1.06674185, "volume": 238476.0}, {"date": "2009-07-06", "close": 1.07170344, "volume": 17434.0}, {"date": "2009-07-07", "close": 1.05185708, "volume": 34898.0}, {"date": "2009-07-08", "close": 1.02704913, "volume": 187196.0}, {"date": "2009-07-09", "close": 1.04689549, "volume": 75189.0}, {"date": "2009-07-10", "close": 1.05185708, "volume": 168954.0}, {"date": "2009-07-13", "close": 1.06178026, "volume": 64495.0}, {"date": "2009-07-14", "close": 1.08658821, "volume": 32774.0}, {"date": "2009-07-15", "close": 1.06674185, "volume": 516901.0}, {"date": "2009-07-16", "close": 1.07170344, "volume": 474142.0}, {"date": "2009-07-17", "close": 1.0915498, "volume": 94600.0}, {"date": "2009-07-20", "close": 1.0915498, "volume": 200516.0}, {"date": "2009-07-21", "close": 1.12131934, "volume": 408631.0}, {"date": "2009-07-22", "close": 1.10147298, "volume": 167749.0}, {"date": "2009-07-23", "close": 1.08162662, "volume": 496725.0}, {"date": "2009-07-24", "close": 1.12131934, "volume": 353198.0}, {"date": "2009-07-27", "close": 1.1411657, "volume": 85351.0}, {"date": "2009-07-28", "close": 1.15605047, "volume": 52080.0}, {"date": "2009-07-29", "close": 1.1411657, "volume": 159545.0}, {"date": "2009-07-30", "close": 1.16101206, "volume": 65028.0}, {"date": "2009-07-31", "close": 1.1907816, "volume": 132318.0}, {"date": "2009-08-03", "close": 1.21062796, "volume": 61805.0}, {"date": "2009-08-04", "close": 1.20070478, "volume": 152399.0}, {"date": "2009-08-05", "close": 1.17589683, "volume": 128737.0}, {"date": "2009-08-06", "close": 1.15108888, "volume": 126458.0}, {"date": "2009-08-07", "close": 1.18085842, "volume": 208325.0}, {"date": "2009-08-10", "close": 1.20566637, "volume": 182690.0}, {"date": "2009-08-11", "close": 1.22551273, "volume": 266834.0}, {"date": "2009-08-12", "close": 1.23047432, "volume": 140662.0}, {"date": "2009-08-13", "close": 1.27016704, "volume": 289970.0}, {"date": "2009-08-14", "close": 1.25528227, "volume": 183612.0}, {"date": "2009-08-17", "close": 1.21062796, "volume": 90412.0}, {"date": "2009-08-18", "close": 1.23047432, "volume": 129109.0}, {"date": "2009-08-19", "close": 1.23047432, "volume": 39539.0}, {"date": "2009-08-20", "close": 1.21062796, "volume": 49976.0}, {"date": "2009-08-21", "close": 1.16597365, "volume": 286974.0}, {"date": "2009-08-24", "close": 1.16101206, "volume": 277367.0}, {"date": "2009-08-25", "close": 1.17589683, "volume": 134556.0}, {"date": "2009-08-26", "close": 1.15605047, "volume": 137224.0}, {"date": "2009-08-27", "close": 1.1411657, "volume": 224424.0}, {"date": "2009-08-28", "close": 1.19574319, "volume": 118610.0}, {"date": "2009-08-31", "close": 1.19574319, "volume": 80725.0}, {"date": "2009-09-01", "close": 1.1907816, "volume": 17887.0}, {"date": "2009-09-02", "close": 1.18085842, "volume": 247441.0}, {"date": "2009-09-03", "close": 1.18085842, "volume": 88386.0}, {"date": "2009-09-04", "close": 1.1907816, "volume": 60592.0}, {"date": "2009-09-07", "close": 1.1907816, "volume": 147053.0}, {"date": "2009-09-08", "close": 1.18085842, "volume": 182599.0}, {"date": "2009-09-09", "close": 1.17589683, "volume": 51282.0}, {"date": "2009-09-10", "close": 1.1907816, "volume": 215464.0}, {"date": "2009-09-11", "close": 1.21062796, "volume": 150920.0}, {"date": "2009-09-14", "close": 1.18085842, "volume": 184763.0}, {"date": "2009-09-15", "close": 1.17589683, "volume": 144914.0}, {"date": "2009-09-16", "close": 1.1907816, "volume": 363758.0}, {"date": "2009-09-17", "close": 1.20566637, "volume": 535985.0}, {"date": "2009-09-18", "close": 1.20070478, "volume": 330072.0}, {"date": "2009-09-21", "close": 1.21062796, "volume": 250495.0}, {"date": "2009-09-22", "close": 1.1907816, "volume": 306531.0}, {"date": "2009-09-23", "close": 1.21558955, "volume": 198006.0}, {"date": "2009-09-24", "close": 1.22055114, "volume": 127130.0}, {"date": "2009-09-25", "close": 1.21558955, "volume": 88595.0}, {"date": "2009-09-28", "close": 1.23047432, "volume": 326407.0}, {"date": "2009-09-29", "close": 1.26024386, "volume": 220574.0}, {"date": "2009-09-30", "close": 1.23047432, "volume": 261819.0}, {"date": "2009-10-01", "close": 1.21558955, "volume": 214872.0}, {"date": "2009-10-02", "close": 1.21062796, "volume": 296586.0}, {"date": "2009-10-05", "close": 1.21062796, "volume": 202418.0}, {"date": "2009-10-06", "close": 1.21558955, "volume": 85424.0}, {"date": "2009-10-07", "close": 1.23543591, "volume": 193977.0}, {"date": "2009-10-08", "close": 1.2403975, "volume": 328727.0}, {"date": "2009-10-09", "close": 1.2403975, "volume": 95656.0}, {"date": "2009-10-12", "close": 1.2403975, "volume": 152230.0}, {"date": "2009-10-13", "close": 1.24535909, "volume": 203819.0}, {"date": "2009-10-14", "close": 1.25032068, "volume": 179539.0}, {"date": "2009-10-15", "close": 1.29497499, "volume": 360706.0}, {"date": "2009-10-16", "close": 1.29993658, "volume": 206722.0}, {"date": "2009-10-19", "close": 1.26024386, "volume": 101562.0}, {"date": "2009-10-20", "close": 1.27512863, "volume": 95231.0}, {"date": "2009-10-21", "close": 1.30985976, "volume": 278702.0}, {"date": "2009-10-22", "close": 1.2900134, "volume": 38474.0}, {"date": "2009-10-23", "close": 1.2900134, "volume": 129978.0}, {"date": "2009-10-26", "close": 1.29497499, "volume": 84870.0}, {"date": "2009-10-27", "close": 1.2900134, "volume": 172354.0}, {"date": "2009-10-28", "close": 1.28505181, "volume": 131636.0}, {"date": "2009-10-29", "close": 1.25528227, "volume": 215613.0}, {"date": "2009-10-30", "close": 1.28009022, "volume": 1068419.0}, {"date": "2009-11-02", "close": 1.27016704, "volume": 171648.0}, {"date": "2009-11-03", "close": 1.29497499, "volume": 137097.0}, {"date": "2009-11-04", "close": 1.25032068, "volume": 164176.0}, {"date": "2009-11-05", "close": 1.24535909, "volume": 113027.0}, {"date": "2009-11-06", "close": 1.27016704, "volume": 89576.0}, {"date": "2009-11-09", "close": 1.27016704, "volume": 38243.0}, {"date": "2009-11-10", "close": 1.2900134, "volume": 209210.0}, {"date": "2009-11-11", "close": 1.2900134, "volume": 178592.0}, {"date": "2009-11-12", "close": 1.29497499, "volume": 171842.0}, {"date": "2009-11-13", "close": 1.2900134, "volume": 166599.0}, {"date": "2009-11-16", "close": 1.28505181, "volume": 79871.0}, {"date": "2009-11-17", "close": 1.27512863, "volume": 159828.0}, {"date": "2009-11-18", "close": 1.27016704, "volume": 153117.0}, {"date": "2009-11-19", "close": 1.27512863, "volume": 51512.0}, {"date": "2009-11-20", "close": 1.26520545, "volume": 167901.0}, {"date": "2009-11-23", "close": 1.28505181, "volume": 165803.0}, {"date": "2009-11-24", "close": 1.28009022, "volume": 126303.0}, {"date": "2009-11-25", "close": 1.26520545, "volume": 24361.0}, {"date": "2009-11-26", "close": 1.27016704, "volume": 57371.0}, {"date": "2009-11-27", "close": 1.26024386, "volume": 281985.0}, {"date": "2009-11-30", "close": 1.27016704, "volume": 123300.0}, {"date": "2009-12-01", "close": 1.26520545, "volume": 83193.0}, {"date": "2009-12-02", "close": 1.26024386, "volume": 206982.0}, {"date": "2009-12-03", "close": 1.26024386, "volume": 99696.0}, {"date": "2009-12-04", "close": 1.26024386, "volume": 15116.0}, {"date": "2009-12-07", "close": 1.24535909, "volume": 143103.0}, {"date": "2009-12-08", "close": 1.23047432, "volume": 161989.0}, {"date": "2009-12-09", "close": 1.2403975, "volume": 110803.0}, {"date": "2009-12-10", "close": 1.26024386, "volume": 122416.0}, {"date": "2009-12-11", "close": 1.25528227, "volume": 125963.0}, {"date": "2009-12-14", "close": 1.23543591, "volume": 192488.0}, {"date": "2009-12-15", "close": 1.2403975, "volume": 48160.0}, {"date": "2009-12-16", "close": 1.23543591, "volume": 162351.0}, {"date": "2009-12-17", "close": 1.24535909, "volume": 41813.0}, {"date": "2009-12-18", "close": 1.2403975, "volume": 79843.0}, {"date": "2009-12-21", "close": 1.25032068, "volume": 104141.0}, {"date": "2009-12-22", "close": 1.25032068, "volume": 99929.0}, {"date": "2009-12-23", "close": 1.28505181, "volume": 43382.0}, {"date": "2009-12-24", "close": 1.27512863, "volume": 3596.0}, {"date": "2009-12-29", "close": 1.28505181, "volume": 39347.0}, {"date": "2009-12-30", "close": 1.28009022, "volume": 113924.0}, {"date": "2009-12-31", "close": 1.28009022, "volume": 6147.0}, {"date": "2010-01-04", "close": 1.28009022, "volume": 41470.0}, {"date": "2010-01-05", "close": 1.2900134, "volume": 100886.0}, {"date": "2010-01-06", "close": 1.28505181, "volume": 225123.0}, {"date": "2010-01-07", "close": 1.31482135, "volume": 46124.0}, {"date": "2010-01-08", "close": 1.30985976, "volume": 73236.0}, {"date": "2010-01-11", "close": 1.30985976, "volume": 78609.0}, {"date": "2010-01-12", "close": 1.2900134, "volume": 159835.0}, {"date": "2010-01-13", "close": 1.2900134, "volume": 55930.0}, {"date": "2010-01-14", "close": 1.2900134, "volume": 67472.0}, {"date": "2010-01-15", "close": 1.30985976, "volume": 74236.0}, {"date": "2010-01-18", "close": 1.29993658, "volume": 30572.0}, {"date": "2010-01-19", "close": 1.2900134, "volume": 124274.0}, {"date": "2010-01-20", "close": 1.28009022, "volume": 177131.0}, {"date": "2010-01-21", "close": 1.2900134, "volume": 48527.0}, {"date": "2010-01-22", "close": 1.27016704, "volume": 132225.0}, {"date": "2010-01-25", "close": 1.29993658, "volume": 19601.0}, {"date": "2010-01-27", "close": 1.2900134, "volume": 70360.0}, {"date": "2010-01-28", "close": 1.2900134, "volume": 51997.0}, {"date": "2010-01-29", "close": 1.28009022, "volume": 300308.0}, {"date": "2010-02-01", "close": 1.26520545, "volume": 123285.0}, {"date": "2010-02-02", "close": 1.24535909, "volume": 207010.0}, {"date": "2010-02-03", "close": 1.28009022, "volume": 164879.0}, {"date": "2010-02-04", "close": 1.24535909, "volume": 190407.0}, {"date": "2010-02-05", "close": 1.25032068, "volume": 343263.0}, {"date": "2010-02-08", "close": 1.23543591, "volume": 93760.0}, {"date": "2010-02-09", "close": 1.25032068, "volume": 149105.0}, {"date": "2010-02-10", "close": 1.27512863, "volume": 330253.0}, {"date": "2010-02-11", "close": 1.24535909, "volume": 93008.0}, {"date": "2010-02-12", "close": 1.25032068, "volume": 76681.0}, {"date": "2010-02-15", "close": 1.26520545, "volume": 24281.0}, {"date": "2010-02-16", "close": 1.27512863, "volume": 24885.0}, {"date": "2010-02-17", "close": 1.28009022, "volume": 270832.0}, {"date": "2010-02-18", "close": 1.27016704, "volume": 166984.0}, {"date": "2010-02-19", "close": 1.27512863, "volume": 132927.0}, {"date": "2010-02-22", "close": 1.25032068, "volume": 256597.0}, {"date": "2010-02-23", "close": 1.26024386, "volume": 47787.0}, {"date": "2010-02-24", "close": 1.25528227, "volume": 31124.0}, {"date": "2010-02-25", "close": 1.25032068, "volume": 110364.0}, {"date": "2010-02-26", "close": 1.25528227, "volume": 93627.0}, {"date": "2010-03-01", "close": 1.25528227, "volume": 97419.0}, {"date": "2010-03-02", "close": 1.25032068, "volume": 102007.0}, {"date": "2010-03-03", "close": 1.26024386, "volume": 198639.0}, {"date": "2010-03-04", "close": 1.26520545, "volume": 45355.0}, {"date": "2010-03-05", "close": 1.25528227, "volume": 112603.0}, {"date": "2010-03-08", "close": 1.25528227, "volume": 246732.0}, {"date": "2010-03-09", "close": 1.26024386, "volume": 146142.0}, {"date": "2010-03-10", "close": 1.26024386, "volume": 197912.0}, {"date": "2010-03-11", "close": 1.25528227, "volume": 237380.0}, {"date": "2010-03-12", "close": 1.26520545, "volume": 100933.0}, {"date": "2010-03-15", "close": 1.25528227, "volume": 198064.0}, {"date": "2010-03-16", "close": 1.25528227, "volume": 126463.0}, {"date": "2010-03-17", "close": 1.25528227, "volume": 201288.0}, {"date": "2010-03-18", "close": 1.26520545, "volume": 87926.0}, {"date": "2010-03-19", "close": 1.27016704, "volume": 135919.0}, {"date": "2010-03-22", "close": 1.25528227, "volume": 171621.0}, {"date": "2010-03-23", "close": 1.26520545, "volume": 229404.0}, {"date": "2010-03-24", "close": 1.27512863, "volume": 248429.0}, {"date": "2010-03-25", "close": 1.27016704, "volume": 1714472.0}, {"date": "2010-03-26", "close": 1.27512863, "volume": 99941.0}, {"date": "2010-03-29", "close": 1.28505181, "volume": 70088.0}, {"date": "2010-03-30", "close": 1.2900134, "volume": 50510.0}, {"date": "2010-03-31", "close": 1.27512863, "volume": 150384.0}, {"date": "2010-04-01", "close": 1.27016704, "volume": 185158.0}, {"date": "2010-04-06", "close": 1.25032068, "volume": 319584.0}, {"date": "2010-04-07", "close": 1.28009022, "volume": 525698.0}, {"date": "2010-04-08", "close": 1.2900134, "volume": 223654.0}, {"date": "2010-04-09", "close": 1.28009022, "volume": 127532.0}, {"date": "2010-04-12", "close": 1.28009022, "volume": 209758.0}, {"date": "2010-04-13", "close": 1.27512863, "volume": 313496.0}, {"date": "2010-04-14", "close": 1.27016704, "volume": 170427.0}, {"date": "2010-04-15", "close": 1.2900134, "volume": 206400.0}, {"date": "2010-04-16", "close": 1.2900134, "volume": 127366.0}, {"date": "2010-04-19", "close": 1.27016704, "volume": 262486.0}, {"date": "2010-04-20", "close": 1.27016704, "volume": 74136.0}, {"date": "2010-04-21", "close": 1.2900134, "volume": 138815.0}, {"date": "2010-04-22", "close": 1.28009022, "volume": 38043.0}, {"date": "2010-04-23", "close": 1.28009022, "volume": 125811.0}, {"date": "2010-04-27", "close": 1.27512863, "volume": 106030.0}, {"date": "2010-04-28", "close": 1.26024386, "volume": 334236.0}, {"date": "2010-04-29", "close": 1.23047432, "volume": 349444.0}, {"date": "2010-04-30", "close": 1.2403975, "volume": 196979.0}, {"date": "2010-05-03", "close": 1.23543591, "volume": 174644.0}, {"date": "2010-05-04", "close": 1.21558955, "volume": 115241.0}, {"date": "2010-05-05", "close": 1.20070478, "volume": 154054.0}, {"date": "2010-05-06", "close": 1.15108888, "volume": 390620.0}, {"date": "2010-05-07", "close": 1.15605047, "volume": 463381.0}, {"date": "2010-05-10", "close": 1.17589683, "volume": 264708.0}, {"date": "2010-05-11", "close": 1.18085842, "volume": 192654.0}, {"date": "2010-05-12", "close": 1.18085842, "volume": 218562.0}, {"date": "2010-05-13", "close": 1.18582001, "volume": 122930.0}, {"date": "2010-05-14", "close": 1.16597365, "volume": 64430.0}, {"date": "2010-05-17", "close": 1.16101206, "volume": 203818.0}, {"date": "2010-05-18", "close": 1.15605047, "volume": 68844.0}, {"date": "2010-05-19", "close": 1.13620411, "volume": 170542.0}, {"date": "2010-05-20", "close": 1.13620411, "volume": 55151.0}, {"date": "2010-05-21", "close": 1.12131934, "volume": 315096.0}, {"date": "2010-05-24", "close": 1.1411657, "volume": 176871.0}, {"date": "2010-05-25", "close": 1.13620411, "volume": 139797.0}, {"date": "2010-05-26", "close": 1.14612729, "volume": 136487.0}, {"date": "2010-05-27", "close": 1.15108888, "volume": 37055.0}, {"date": "2010-05-28", "close": 1.16101206, "volume": 47501.0}, {"date": "2010-05-31", "close": 1.15108888, "volume": 139296.0}, {"date": "2010-06-01", "close": 1.16101206, "volume": 131285.0}, {"date": "2010-06-02", "close": 1.1411657, "volume": 111013.0}, {"date": "2010-06-03", "close": 1.15108888, "volume": 120677.0}, {"date": "2010-06-04", "close": 1.14612729, "volume": 173334.0}, {"date": "2010-06-07", "close": 1.13124252, "volume": 180917.0}, {"date": "2010-06-08", "close": 1.13620411, "volume": 107914.0}, {"date": "2010-06-09", "close": 1.16597365, "volume": 99497.0}, {"date": "2010-06-10", "close": 1.15108888, "volume": 168044.0}, {"date": "2010-06-11", "close": 1.14612729, "volume": 71645.0}, {"date": "2010-06-15", "close": 1.15605047, "volume": 517630.0}, {"date": "2010-06-16", "close": 1.15108888, "volume": 189039.0}, {"date": "2010-06-17", "close": 1.15108888, "volume": 288671.0}, {"date": "2010-06-18", "close": 1.15108888, "volume": 219286.0}, {"date": "2010-06-21", "close": 1.16101206, "volume": 546774.0}, {"date": "2010-06-22", "close": 1.16101206, "volume": 179270.0}, {"date": "2010-06-23", "close": 1.14612729, "volume": 118368.0}, {"date": "2010-06-24", "close": 1.15108888, "volume": 143698.0}, {"date": "2010-06-25", "close": 1.14612729, "volume": 75061.0}, {"date": "2010-06-28", "close": 1.13124252, "volume": 86429.0}, {"date": "2010-06-29", "close": 1.13124252, "volume": 155437.0}, {"date": "2010-06-30", "close": 1.13620411, "volume": 151776.0}, {"date": "2010-07-01", "close": 1.13124252, "volume": 61103.0}, {"date": "2010-07-02", "close": 1.12131934, "volume": 176359.0}, {"date": "2010-07-05", "close": 1.13620411, "volume": 75679.0}, {"date": "2010-07-06", "close": 1.13124252, "volume": 86485.0}, {"date": "2010-07-07", "close": 1.15108888, "volume": 97869.0}, {"date": "2010-07-08", "close": 1.1411657, "volume": 212089.0}, {"date": "2010-07-09", "close": 1.15108888, "volume": 30406.0}, {"date": "2010-07-12", "close": 1.16597365, "volume": 171227.0}, {"date": "2010-07-13", "close": 1.16597365, "volume": 158246.0}, {"date": "2010-07-14", "close": 1.16597365, "volume": 128610.0}, {"date": "2010-07-15", "close": 1.17093524, "volume": 216385.0}, {"date": "2010-07-16", "close": 1.17589683, "volume": 6196.0}, {"date": "2010-07-19", "close": 1.17093524, "volume": 82929.0}, {"date": "2010-07-20", "close": 1.17093524, "volume": 27136.0}, {"date": "2010-07-21", "close": 1.16597365, "volume": 44081.0}, {"date": "2010-07-22", "close": 1.16597365, "volume": 65474.0}, {"date": "2010-07-23", "close": 1.17093524, "volume": 172367.0}, {"date": "2010-07-26", "close": 1.17093524, "volume": 272303.0}, {"date": "2010-07-27", "close": 1.17093524, "volume": 63888.0}, {"date": "2010-07-28", "close": 1.18085842, "volume": 121459.0}, {"date": "2010-07-29", "close": 1.20070478, "volume": 235820.0}, {"date": "2010-07-30", "close": 1.17589683, "volume": 152415.0}, {"date": "2010-08-02", "close": 1.20070478, "volume": 222603.0}, {"date": "2010-08-03", "close": 1.20070478, "volume": 82754.0}, {"date": "2010-08-04", "close": 1.23047432, "volume": 182202.0}, {"date": "2010-08-05", "close": 1.2403975, "volume": 168842.0}, {"date": "2010-08-06", "close": 1.25032068, "volume": 100510.0}, {"date": "2010-08-09", "close": 1.24535909, "volume": 105973.0}, {"date": "2010-08-10", "close": 1.25032068, "volume": 286570.0}, {"date": "2010-08-11", "close": 1.24535909, "volume": 146469.0}, {"date": "2010-08-12", "close": 1.22055114, "volume": 213158.0}, {"date": "2010-08-13", "close": 1.25032068, "volume": 400357.0}, {"date": "2010-08-16", "close": 1.2403975, "volume": 50093.0}, {"date": "2010-08-17", "close": 1.25032068, "volume": 62767.0}, {"date": "2010-08-18", "close": 1.25032068, "volume": 236806.0}, {"date": "2010-08-19", "close": 1.24535909, "volume": 269506.0}, {"date": "2010-08-20", "close": 1.22551273, "volume": 56063.0}, {"date": "2010-08-23", "close": 1.17093524, "volume": 188618.0}, {"date": "2010-08-24", "close": 1.18085842, "volume": 112624.0}, {"date": "2010-08-25", "close": 1.14612729, "volume": 203186.0}, {"date": "2010-08-26", "close": 1.16101206, "volume": 93457.0}, {"date": "2010-08-27", "close": 1.13620411, "volume": 110424.0}, {"date": "2010-08-30", "close": 1.16597365, "volume": 211967.0}, {"date": "2010-08-31", "close": 1.15108888, "volume": 75256.0}, {"date": "2010-09-01", "close": 1.15605047, "volume": 112340.0}, {"date": "2010-09-02", "close": 1.17093524, "volume": 218736.0}, {"date": "2010-09-03", "close": 1.17589683, "volume": 64129.0}, {"date": "2010-09-06", "close": 1.1907816, "volume": 78918.0}, {"date": "2010-09-07", "close": 1.17093524, "volume": 113242.0}, {"date": "2010-09-08", "close": 1.16597365, "volume": 34666.0}, {"date": "2010-09-09", "close": 1.18085842, "volume": 92038.0}, {"date": "2010-09-10", "close": 1.18085842, "volume": 169384.0}, {"date": "2010-09-13", "close": 1.18085842, "volume": 84117.0}, {"date": "2010-09-14", "close": 1.1907816, "volume": 205382.0}, {"date": "2010-09-15", "close": 1.20070478, "volume": 198397.0}, {"date": "2010-09-16", "close": 1.21062796, "volume": 273131.0}, {"date": "2010-09-17", "close": 1.21062796, "volume": 184820.0}, {"date": "2010-09-20", "close": 1.1907816, "volume": 183670.0}, {"date": "2010-09-21", "close": 1.20070478, "volume": 276280.0}, {"date": "2010-09-22", "close": 1.21558955, "volume": 34594.0}, {"date": "2010-09-23", "close": 1.20070478, "volume": 265823.0}, {"date": "2010-09-24", "close": 1.19574319, "volume": 228726.0}, {"date": "2010-09-27", "close": 1.20070478, "volume": 129180.0}, {"date": "2010-09-28", "close": 1.20070478, "volume": 85084.0}, {"date": "2010-09-29", "close": 1.20070478, "volume": 76982.0}, {"date": "2010-09-30", "close": 1.20070478, "volume": 262492.0}, {"date": "2010-10-01", "close": 1.20070478, "volume": 176699.0}, {"date": "2010-10-04", "close": 1.21558955, "volume": 85535.0}, {"date": "2010-10-05", "close": 1.21062796, "volume": 43987.0}, {"date": "2010-10-06", "close": 1.21558955, "volume": 129175.0}, {"date": "2010-10-07", "close": 1.22055114, "volume": 196187.0}, {"date": "2010-10-08", "close": 1.22055114, "volume": 65829.0}, {"date": "2010-10-11", "close": 1.21062796, "volume": 89406.0}, {"date": "2010-10-12", "close": 1.21062796, "volume": 100439.0}, {"date": "2010-10-13", "close": 1.21062796, "volume": 299642.0}, {"date": "2010-10-14", "close": 1.22551273, "volume": 171146.0}, {"date": "2010-10-15", "close": 1.22551273, "volume": 113478.0}, {"date": "2010-10-18", "close": 1.21558955, "volume": 103774.0}, {"date": "2010-10-19", "close": 1.22551273, "volume": 61152.0}, {"date": "2010-10-20", "close": 1.21558955, "volume": 191651.0}, {"date": "2010-10-21", "close": 1.21062796, "volume": 54511.0}, {"date": "2010-10-22", "close": 1.21062796, "volume": 145687.0}, {"date": "2010-10-25", "close": 1.22055114, "volume": 142803.0}, {"date": "2010-10-26", "close": 1.22055114, "volume": 195414.0}, {"date": "2010-10-27", "close": 1.21062796, "volume": 72990.0}, {"date": "2010-10-28", "close": 1.22551273, "volume": 168019.0}, {"date": "2010-10-29", "close": 1.21558955, "volume": 41488.0}, {"date": "2010-11-01", "close": 1.23543591, "volume": 86439.0}, {"date": "2010-11-02", "close": 1.22055114, "volume": 17847.0}, {"date": "2010-11-03", "close": 1.22551273, "volume": 106919.0}, {"date": "2010-11-04", "close": 1.2403975, "volume": 434878.0}, {"date": "2010-11-05", "close": 1.2403975, "volume": 313929.0}, {"date": "2010-11-08", "close": 1.26024386, "volume": 217363.0}, {"date": "2010-11-09", "close": 1.2900134, "volume": 64127.0}, {"date": "2010-11-10", "close": 1.26024386, "volume": 171649.0}, {"date": "2010-11-11", "close": 1.26520545, "volume": 27218.0}, {"date": "2010-11-12", "close": 1.25032068, "volume": 152129.0}, {"date": "2010-11-15", "close": 1.26024386, "volume": 97576.0}, {"date": "2010-11-16", "close": 1.25032068, "volume": 138507.0}, {"date": "2010-11-17", "close": 1.24535909, "volume": 105683.0}, {"date": "2010-11-18", "close": 1.25528227, "volume": 35836.0}, {"date": "2010-11-19", "close": 1.24535909, "volume": 77718.0}, {"date": "2010-11-22", "close": 1.2403975, "volume": 161556.0}, {"date": "2010-11-23", "close": 1.2403975, "volume": 133913.0}, {"date": "2010-11-24", "close": 1.2403975, "volume": 149097.0}, {"date": "2010-11-25", "close": 1.23543591, "volume": 160791.0}, {"date": "2010-11-26", "close": 1.23047432, "volume": 195441.0}, {"date": "2010-11-29", "close": 1.21062796, "volume": 182936.0}, {"date": "2010-11-30", "close": 1.2403975, "volume": 78438.0}, {"date": "2010-12-01", "close": 1.21558955, "volume": 134172.0}, {"date": "2010-12-02", "close": 1.23047432, "volume": 112851.0}, {"date": "2010-12-03", "close": 1.23543591, "volume": 125088.0}, {"date": "2010-12-06", "close": 1.24535909, "volume": 56524.0}, {"date": "2010-12-07", "close": 1.2403975, "volume": 119218.0}, {"date": "2010-12-08", "close": 1.23543591, "volume": 54398.0}, {"date": "2010-12-09", "close": 1.23543591, "volume": 121606.0}, {"date": "2010-12-10", "close": 1.2403975, "volume": 152776.0}, {"date": "2010-12-13", "close": 1.2403975, "volume": 276239.0}, {"date": "2010-12-14", "close": 1.2403975, "volume": 137143.0}, {"date": "2010-12-15", "close": 1.24535909, "volume": 47271.0}, {"date": "2010-12-16", "close": 1.24535909, "volume": 169870.0}, {"date": "2010-12-17", "close": 1.23543591, "volume": 144435.0}, {"date": "2010-12-20", "close": 1.2403975, "volume": 202894.0}, {"date": "2010-12-21", "close": 1.2403975, "volume": 172318.0}, {"date": "2010-12-22", "close": 1.23543591, "volume": 100244.0}, {"date": "2010-12-23", "close": 1.24535909, "volume": 68115.0}, {"date": "2010-12-24", "close": 1.25032068, "volume": 26739.0}, {"date": "2010-12-29", "close": 1.2403975, "volume": 49729.0}, {"date": "2010-12-30", "close": 1.2403975, "volume": 93616.0}, {"date": "2010-12-31", "close": 1.24535909, "volume": 11085.0}, {"date": "2011-01-04", "close": 1.23543591, "volume": 60473.0}, {"date": "2011-01-05", "close": 1.23543591, "volume": 60377.0}, {"date": "2011-01-06", "close": 1.24535909, "volume": 66955.0}, {"date": "2011-01-07", "close": 1.23543591, "volume": 115377.0}, {"date": "2011-01-10", "close": 1.2403975, "volume": 116272.0}, {"date": "2011-01-11", "close": 1.24535909, "volume": 207094.0}, {"date": "2011-01-12", "close": 1.2403975, "volume": 58867.0}, {"date": "2011-01-13", "close": 1.2403975, "volume": 202636.0}, {"date": "2011-01-14", "close": 1.24535909, "volume": 37485.0}, {"date": "2011-01-17", "close": 1.24535909, "volume": 150514.0}, {"date": "2011-01-18", "close": 1.25032068, "volume": 172470.0}, {"date": "2011-01-19", "close": 1.25032068, "volume": 76125.0}, {"date": "2011-01-20", "close": 1.23543591, "volume": 131192.0}, {"date": "2011-01-21", "close": 1.25528227, "volume": 144457.0}, {"date": "2011-01-24", "close": 1.25032068, "volume": 127957.0}, {"date": "2011-01-25", "close": 1.25528227, "volume": 131326.0}, {"date": "2011-01-27", "close": 1.25032068, "volume": 53932.0}, {"date": "2011-01-28", "close": 1.25032068, "volume": 183104.0}, {"date": "2011-01-31", "close": 1.26024386, "volume": 321161.0}, {"date": "2011-02-01", "close": 1.27016704, "volume": 186089.0}, {"date": "2011-02-02", "close": 1.26024386, "volume": 158776.0}, {"date": "2011-02-03", "close": 1.24535909, "volume": 376296.0}, {"date": "2011-02-04", "close": 1.26520545, "volume": 293437.0}, {"date": "2011-02-07", "close": 1.26024386, "volume": 75567.0}, {"date": "2011-02-08", "close": 1.26024386, "volume": 156173.0}, {"date": "2011-02-09", "close": 1.27512863, "volume": 235003.0}, {"date": "2011-02-10", "close": 1.27512863, "volume": 144968.0}, {"date": "2011-02-11", "close": 1.27512863, "volume": 230388.0}, {"date": "2011-02-14", "close": 1.28505181, "volume": 170703.0}, {"date": "2011-02-15", "close": 1.24535909, "volume": 386705.0}, {"date": "2011-02-16", "close": 1.25032068, "volume": 60386.0}, {"date": "2011-02-17", "close": 1.26024386, "volume": 188702.0}, {"date": "2011-02-18", "close": 1.24535909, "volume": 150313.0}, {"date": "2011-02-21", "close": 1.24535909, "volume": 124623.0}, {"date": "2011-02-22", "close": 1.23047432, "volume": 347503.0}, {"date": "2011-02-23", "close": 1.22551273, "volume": 269028.0}, {"date": "2011-02-24", "close": 1.23047432, "volume": 95905.0}, {"date": "2011-02-25", "close": 1.21558955, "volume": 299118.0}, {"date": "2011-02-28", "close": 1.22551273, "volume": 45881.0}, {"date": "2011-03-01", "close": 1.23543591, "volume": 146821.0}, {"date": "2011-03-02", "close": 1.2403975, "volume": 78201.0}, {"date": "2011-03-03", "close": 1.23047432, "volume": 18380.0}, {"date": "2011-03-04", "close": 1.2403975, "volume": 57240.0}, {"date": "2011-03-07", "close": 1.23543591, "volume": 131941.0}, {"date": "2011-03-08", "close": 1.23543591, "volume": 108096.0}, {"date": "2011-03-09", "close": 1.23047432, "volume": 145174.0}, {"date": "2011-03-10", "close": 1.22551273, "volume": 606773.0}, {"date": "2011-03-11", "close": 1.21062796, "volume": 117763.0}, {"date": "2011-03-14", "close": 1.21558955, "volume": 202586.0}, {"date": "2011-03-15", "close": 1.1907816, "volume": 307001.0}, {"date": "2011-03-16", "close": 1.1907816, "volume": 137165.0}, {"date": "2011-03-17", "close": 1.20070478, "volume": 84832.0}, {"date": "2011-03-18", "close": 1.19574319, "volume": 201172.0}, {"date": "2011-03-21", "close": 1.20070478, "volume": 1212635.0}, {"date": "2011-03-22", "close": 1.22055114, "volume": 92525.0}, {"date": "2011-03-23", "close": 1.21062796, "volume": 173041.0}, {"date": "2011-03-24", "close": 1.22055114, "volume": 194814.0}, {"date": "2011-03-25", "close": 1.21558955, "volume": 150541.0}, {"date": "2011-03-28", "close": 1.21558955, "volume": 61286.0}, {"date": "2011-03-29", "close": 1.21062796, "volume": 94634.0}, {"date": "2011-03-30", "close": 1.22055114, "volume": 186961.0}, {"date": "2011-03-31", "close": 1.22055114, "volume": 61077.0}, {"date": "2011-04-01", "close": 1.23047432, "volume": 80802.0}, {"date": "2011-04-04", "close": 1.23047432, "volume": 236205.0}, {"date": "2011-04-05", "close": 1.23047432, "volume": 252167.0}, {"date": "2011-04-06", "close": 1.24535909, "volume": 281002.0}, {"date": "2011-04-07", "close": 1.25032068, "volume": 135410.0}, {"date": "2011-04-08", "close": 1.24535909, "volume": 30369.0}, {"date": "2011-04-11", "close": 1.26024386, "volume": 169378.0}, {"date": "2011-04-12", "close": 1.2403975, "volume": 92002.0}, {"date": "2011-04-13", "close": 1.24535909, "volume": 163875.0}, {"date": "2011-04-14", "close": 1.24535909, "volume": 8000.0}, {"date": "2011-04-15", "close": 1.2403975, "volume": 130566.0}, {"date": "2011-04-18", "close": 1.25032068, "volume": 106079.0}, {"date": "2011-04-19", "close": 1.25528227, "volume": 215300.0}, {"date": "2011-04-20", "close": 1.24535909, "volume": 43091.0}, {"date": "2011-04-21", "close": 1.25032068, "volume": 129987.0}, {"date": "2011-04-27", "close": 1.24535909, "volume": 153564.0}, {"date": "2011-04-28", "close": 1.24535909, "volume": 39738.0}, {"date": "2011-04-29", "close": 1.2403975, "volume": 81411.0}, {"date": "2011-05-02", "close": 1.23543591, "volume": 175479.0}, {"date": "2011-05-03", "close": 1.23047432, "volume": 66712.0}, {"date": "2011-05-04", "close": 1.22055114, "volume": 268995.0}, {"date": "2011-05-05", "close": 1.21558955, "volume": 184260.0}, {"date": "2011-05-06", "close": 1.22055114, "volume": 172525.0}, {"date": "2011-05-09", "close": 1.22551273, "volume": 99491.0}, {"date": "2011-05-10", "close": 1.22055114, "volume": 40134.0}, {"date": "2011-05-11", "close": 1.22055114, "volume": 100696.0}, {"date": "2011-05-12", "close": 1.20566637, "volume": 411934.0}, {"date": "2011-05-13", "close": 1.21062796, "volume": 173451.0}, {"date": "2011-05-16", "close": 1.21558955, "volume": 367941.0}, {"date": "2011-05-17", "close": 1.21558955, "volume": 228042.0}, {"date": "2011-05-18", "close": 1.21062796, "volume": 115751.0}, {"date": "2011-05-19", "close": 1.22055114, "volume": 63799.0}, {"date": "2011-05-20", "close": 1.22055114, "volume": 43259.0}, {"date": "2011-05-23", "close": 1.20566637, "volume": 367777.0}, {"date": "2011-05-24", "close": 1.19574319, "volume": 193366.0}, {"date": "2011-05-25", "close": 1.1907816, "volume": 207943.0}, {"date": "2011-05-26", "close": 1.20566637, "volume": 187837.0}, {"date": "2011-05-27", "close": 1.20566637, "volume": 225796.0}, {"date": "2011-05-30", "close": 1.22055114, "volume": 119117.0}, {"date": "2011-05-31", "close": 1.21558955, "volume": 93649.0}, {"date": "2011-06-01", "close": 1.22055114, "volume": 311666.0}, {"date": "2011-06-02", "close": 1.21062796, "volume": 61656.0}, {"date": "2011-06-03", "close": 1.20070478, "volume": 102613.0}, {"date": "2011-06-06", "close": 1.18085842, "volume": 227712.0}, {"date": "2011-06-07", "close": 1.1907816, "volume": 112001.0}, {"date": "2011-06-08", "close": 1.18582001, "volume": 78789.0}, {"date": "2011-06-09", "close": 1.18085842, "volume": 107234.0}, {"date": "2011-06-10", "close": 1.1907816, "volume": 227585.0}, {"date": "2011-06-14", "close": 1.18085842, "volume": 123628.0}, {"date": "2011-06-15", "close": 1.1907816, "volume": 74870.0}, {"date": "2011-06-16", "close": 1.17589683, "volume": 264760.0}, {"date": "2011-06-17", "close": 1.17589683, "volume": 127978.0}, {"date": "2011-06-20", "close": 1.16597365, "volume": 93958.0}, {"date": "2011-06-21", "close": 1.17093524, "volume": 206118.0}, {"date": "2011-06-22", "close": 1.18085842, "volume": 28899.0}, {"date": "2011-06-23", "close": 1.17589683, "volume": 36203.0}, {"date": "2011-06-24", "close": 1.17093524, "volume": 390302.0}, {"date": "2011-06-27", "close": 1.16101206, "volume": 101960.0}, {"date": "2011-06-28", "close": 1.16597365, "volume": 75076.0}, {"date": "2011-06-29", "close": 1.18085842, "volume": 78505.0}, {"date": "2011-06-30", "close": 1.20070478, "volume": 190094.0}, {"date": "2011-07-01", "close": 1.20070478, "volume": 152334.0}, {"date": "2011-07-04", "close": 1.20566637, "volume": 142631.0}, {"date": "2011-07-05", "close": 1.20070478, "volume": 243427.0}, {"date": "2011-07-06", "close": 1.19574319, "volume": 165360.0}, {"date": "2011-07-07", "close": 1.20070478, "volume": 55604.0}, {"date": "2011-07-08", "close": 1.22055114, "volume": 141855.0}, {"date": "2011-07-11", "close": 1.21062796, "volume": 155589.0}, {"date": "2011-07-12", "close": 1.19574319, "volume": 162570.0}, {"date": "2011-07-13", "close": 1.19574319, "volume": 142843.0}, {"date": "2011-07-14", "close": 1.18085842, "volume": 227761.0}, {"date": "2011-07-15", "close": 1.18582001, "volume": 172788.0}, {"date": "2011-07-18", "close": 1.20070478, "volume": 591933.0}, {"date": "2011-07-19", "close": 1.20070478, "volume": 252715.0}, {"date": "2011-07-20", "close": 1.22551273, "volume": 195405.0}, {"date": "2011-07-21", "close": 1.21558955, "volume": 146260.0}, {"date": "2011-07-22", "close": 1.22551273, "volume": 80957.0}, {"date": "2011-07-25", "close": 1.21558955, "volume": 176665.0}, {"date": "2011-07-26", "close": 1.21558955, "volume": 125418.0}, {"date": "2011-07-27", "close": 1.20566637, "volume": 226269.0}, {"date": "2011-07-28", "close": 1.22055114, "volume": 221438.0}, {"date": "2011-07-29", "close": 1.22551273, "volume": 158951.0}, {"date": "2011-08-01", "close": 1.23047432, "volume": 141738.0}, {"date": "2011-08-02", "close": 1.21558955, "volume": 133949.0}, {"date": "2011-08-03", "close": 1.19574319, "volume": 325226.0}, {"date": "2011-08-04", "close": 1.19574319, "volume": 117503.0}, {"date": "2011-08-05", "close": 1.13124252, "volume": 566526.0}, {"date": "2011-08-08", "close": 1.12131934, "volume": 307032.0}, {"date": "2011-08-09", "close": 1.11139616, "volume": 674305.0}, {"date": "2011-08-10", "close": 1.15108888, "volume": 178761.0}, {"date": "2011-08-11", "close": 1.08162662, "volume": 271638.0}, {"date": "2011-08-12", "close": 1.10147298, "volume": 225385.0}, {"date": "2011-08-15", "close": 1.10643457, "volume": 217667.0}, {"date": "2011-08-16", "close": 1.10147298, "volume": 297819.0}, {"date": "2011-08-17", "close": 1.10147298, "volume": 270227.0}, {"date": "2011-08-18", "close": 1.10147298, "volume": 38852.0}, {"date": "2011-08-19", "close": 1.08162662, "volume": 132423.0}, {"date": "2011-08-22", "close": 1.07666503, "volume": 242650.0}, {"date": "2011-08-23", "close": 1.0915498, "volume": 73047.0}, {"date": "2011-08-24", "close": 1.0915498, "volume": 150492.0}, {"date": "2011-08-25", "close": 1.09651139, "volume": 138032.0}, {"date": "2011-08-26", "close": 1.10147298, "volume": 65259.0}, {"date": "2011-08-29", "close": 1.11139616, "volume": 133788.0}, {"date": "2011-08-30", "close": 1.11139616, "volume": 106796.0}, {"date": "2011-08-31", "close": 1.11139616, "volume": 94300.0}, {"date": "2011-09-01", "close": 1.13620411, "volume": 107870.0}, {"date": "2011-09-02", "close": 1.10147298, "volume": 514184.0}, {"date": "2011-09-05", "close": 1.08162662, "volume": 200897.0}, {"date": "2011-09-06", "close": 1.07170344, "volume": 370303.0}, {"date": "2011-09-07", "close": 1.10147298, "volume": 325324.0}, {"date": "2011-09-08", "close": 1.10147298, "volume": 113448.0}, {"date": "2011-09-09", "close": 1.11139616, "volume": 197025.0}, {"date": "2011-09-12", "close": 1.07666503, "volume": 171088.0}, {"date": "2011-09-13", "close": 1.07666503, "volume": 47908.0}, {"date": "2011-09-14", "close": 1.0915498, "volume": 306842.0}, {"date": "2011-09-15", "close": 1.0915498, "volume": 180393.0}, {"date": "2011-09-16", "close": 1.0915498, "volume": 160457.0}, {"date": "2011-09-19", "close": 1.07170344, "volume": 224938.0}, {"date": "2011-09-20", "close": 1.08162662, "volume": 132518.0}, {"date": "2011-09-21", "close": 1.08162662, "volume": 81174.0}, {"date": "2011-09-22", "close": 1.07170344, "volume": 262730.0}, {"date": "2011-09-23", "close": 1.05681867, "volume": 161668.0}, {"date": "2011-09-26", "close": 1.05681867, "volume": 134263.0}, {"date": "2011-09-27", "close": 1.07666503, "volume": 124867.0}, {"date": "2011-09-28", "close": 1.08162662, "volume": 99399.0}, {"date": "2011-09-29", "close": 1.06674185, "volume": 98036.0}, {"date": "2011-09-30", "close": 1.07170344, "volume": 56577.0}, {"date": "2011-10-03", "close": 1.05185708, "volume": 92528.0}, {"date": "2011-10-04", "close": 1.06674185, "volume": 50131.0}, {"date": "2011-10-05", "close": 1.10643457, "volume": 310904.0}, {"date": "2011-10-06", "close": 1.1411657, "volume": 210612.0}, {"date": "2011-10-07", "close": 1.15108888, "volume": 81514.0}, {"date": "2011-10-10", "close": 1.16101206, "volume": 84557.0}, {"date": "2011-10-11", "close": 1.16101206, "volume": 128928.0}, {"date": "2011-10-12", "close": 1.15605047, "volume": 222497.0}, {"date": "2011-10-13", "close": 1.16101206, "volume": 189702.0}, {"date": "2011-10-14", "close": 1.17093524, "volume": 107979.0}, {"date": "2011-10-17", "close": 1.17093524, "volume": 160599.0}, {"date": "2011-10-18", "close": 1.15108888, "volume": 415590.0}, {"date": "2011-10-19", "close": 1.15108888, "volume": 140203.0}, {"date": "2011-10-20", "close": 1.14612729, "volume": 25237.0}, {"date": "2011-10-21", "close": 1.1411657, "volume": 165750.0}, {"date": "2011-10-24", "close": 1.16101206, "volume": 206844.0}, {"date": "2011-10-25", "close": 1.15108888, "volume": 265055.0}, {"date": "2011-10-26", "close": 1.14612729, "volume": 98339.0}, {"date": "2011-10-27", "close": 1.18085842, "volume": 296088.0}, {"date": "2011-10-28", "close": 1.21062796, "volume": 267404.0}, {"date": "2011-10-31", "close": 1.22055114, "volume": 125560.0}, {"date": "2011-11-01", "close": 1.19574319, "volume": 19333.0}, {"date": "2011-11-02", "close": 1.16597365, "volume": 58395.0}, {"date": "2011-11-03", "close": 1.16597365, "volume": 95555.0}, {"date": "2011-11-04", "close": 1.16101206, "volume": 127456.0}, {"date": "2011-11-07", "close": 1.16597365, "volume": 44959.0}, {"date": "2011-11-08", "close": 1.17093524, "volume": 218006.0}, {"date": "2011-11-09", "close": 1.17589683, "volume": 273098.0}, {"date": "2011-11-10", "close": 1.17093524, "volume": 147251.0}, {"date": "2011-11-11", "close": 1.16101206, "volume": 122615.0}, {"date": "2011-11-14", "close": 1.17093524, "volume": 136656.0}, {"date": "2011-11-15", "close": 1.17589683, "volume": 30437.0}, {"date": "2011-11-16", "close": 1.16101206, "volume": 61049.0}, {"date": "2011-11-17", "close": 1.17093524, "volume": 22802.0}, {"date": "2011-11-18", "close": 1.16597365, "volume": 205475.0}, {"date": "2011-11-21", "close": 1.16101206, "volume": 100990.0}, {"date": "2011-11-22", "close": 1.15108888, "volume": 215630.0}, {"date": "2011-11-23", "close": 1.14612729, "volume": 52103.0}, {"date": "2011-11-24", "close": 1.1411657, "volume": 90863.0}, {"date": "2011-11-25", "close": 1.14612729, "volume": 71816.0}, {"date": "2011-11-28", "close": 1.15605047, "volume": 101342.0}, {"date": "2011-11-29", "close": 1.16101206, "volume": 90391.0}, {"date": "2011-11-30", "close": 1.18085842, "volume": 106704.0}, {"date": "2011-12-01", "close": 1.18085842, "volume": 274010.0}, {"date": "2011-12-02", "close": 1.18582001, "volume": 139979.0}, {"date": "2011-12-05", "close": 1.18085842, "volume": 67309.0}, {"date": "2011-12-06", "close": 1.17589683, "volume": 78866.0}, {"date": "2011-12-07", "close": 1.18085842, "volume": 160344.0}, {"date": "2011-12-08", "close": 1.17589683, "volume": 319641.0}, {"date": "2011-12-09", "close": 1.17093524, "volume": 138777.0}, {"date": "2011-12-12", "close": 1.1907816, "volume": 120485.0}, {"date": "2011-12-13", "close": 1.16101206, "volume": 51214.0}, {"date": "2011-12-14", "close": 1.17093524, "volume": 108336.0}, {"date": "2011-12-15", "close": 1.1411657, "volume": 152427.0}, {"date": "2011-12-16", "close": 1.15605047, "volume": 132511.0}, {"date": "2011-12-19", "close": 1.12131934, "volume": 217077.0}, {"date": "2011-12-20", "close": 1.1411657, "volume": 255057.0}, {"date": "2011-12-21", "close": 1.14612729, "volume": 213624.0}, {"date": "2011-12-22", "close": 1.13620411, "volume": 61716.0}, {"date": "2011-12-23", "close": 1.14612729, "volume": 40477.0}, {"date": "2011-12-28", "close": 1.14612729, "volume": 53747.0}, {"date": "2011-12-29", "close": 1.1411657, "volume": 74573.0}, {"date": "2011-12-30", "close": 1.14612729, "volume": 73774.0}, {"date": "2012-01-03", "close": 1.14612729, "volume": 32449.0}, {"date": "2012-01-04", "close": 1.16101206, "volume": 94664.0}, {"date": "2012-01-05", "close": 1.16101206, "volume": 8062.0}, {"date": "2012-01-06", "close": 1.15605047, "volume": 37338.0}, {"date": "2012-01-09", "close": 1.17589683, "volume": 26302.0}, {"date": "2012-01-10", "close": 1.18085842, "volume": 181222.0}, {"date": "2012-01-11", "close": 1.17093524, "volume": 211004.0}, {"date": "2012-01-12", "close": 1.18085842, "volume": 93162.0}, {"date": "2012-01-13", "close": 1.17589683, "volume": 136786.0}, {"date": "2012-01-16", "close": 1.16101206, "volume": 91657.0}, {"date": "2012-01-17", "close": 1.17093524, "volume": 103626.0}, {"date": "2012-01-18", "close": 1.18085842, "volume": 62441.0}, {"date": "2012-01-19", "close": 1.17589683, "volume": 103499.0}, {"date": "2012-01-20", "close": 1.17093524, "volume": 178029.0}, {"date": "2012-01-23", "close": 1.17093524, "volume": 92760.0}, {"date": "2012-01-24", "close": 1.16101206, "volume": 282287.0}, {"date": "2012-01-25", "close": 1.18582001, "volume": 345919.0}, {"date": "2012-01-27", "close": 1.17589683, "volume": 140316.0}, {"date": "2012-01-30", "close": 1.19574319, "volume": 259090.0}, {"date": "2012-01-31", "close": 1.19574319, "volume": 197447.0}, {"date": "2012-02-01", "close": 1.20566637, "volume": 174602.0}, {"date": "2012-02-02", "close": 1.22055114, "volume": 85169.0}, {"date": "2012-02-03", "close": 1.23047432, "volume": 261859.0}, {"date": "2012-02-06", "close": 1.22551273, "volume": 178781.0}, {"date": "2012-02-07", "close": 1.21062796, "volume": 134836.0}, {"date": "2012-02-08", "close": 1.21062796, "volume": 126779.0}, {"date": "2012-02-09", "close": 1.22551273, "volume": 74541.0}, {"date": "2012-02-10", "close": 1.23047432, "volume": 179377.0}, {"date": "2012-02-13", "close": 1.23543591, "volume": 217816.0}, {"date": "2012-02-14", "close": 1.22551273, "volume": 204243.0}, {"date": "2012-02-15", "close": 1.22551273, "volume": 320725.0}, {"date": "2012-02-16", "close": 1.21558955, "volume": 146567.0}, {"date": "2012-02-17", "close": 1.22551273, "volume": 111539.0}, {"date": "2012-02-20", "close": 1.22551273, "volume": 125354.0}, {"date": "2012-02-21", "close": 1.22055114, "volume": 136331.0}, {"date": "2012-02-22", "close": 1.22551273, "volume": 42919.0}, {"date": "2012-02-23", "close": 1.2403975, "volume": 149668.0}, {"date": "2012-02-24", "close": 1.18085842, "volume": 234274.0}, {"date": "2012-02-27", "close": 1.18085842, "volume": 149738.0}, {"date": "2012-02-28", "close": 1.17589683, "volume": 250551.0}, {"date": "2012-02-29", "close": 1.17589683, "volume": 78708.0}, {"date": "2012-03-01", "close": 1.17093524, "volume": 43079.0}, {"date": "2012-03-02", "close": 1.17093524, "volume": 62480.0}, {"date": "2012-03-05", "close": 1.16597365, "volume": 102182.0}, {"date": "2012-03-06", "close": 1.15605047, "volume": 89142.0}, {"date": "2012-03-07", "close": 1.15605047, "volume": 103038.0}, {"date": "2012-03-08", "close": 1.16101206, "volume": 46997.0}, {"date": "2012-03-09", "close": 1.16101206, "volume": 104357.0}, {"date": "2012-03-12", "close": 1.17093524, "volume": 79007.0}, {"date": "2012-03-13", "close": 1.17093524, "volume": 109227.0}, {"date": "2012-03-14", "close": 1.18582001, "volume": 116197.0}, {"date": "2012-03-15", "close": 1.1907816, "volume": 144083.0}, {"date": "2012-03-16", "close": 1.19574319, "volume": 201970.0}, {"date": "2012-03-19", "close": 1.18582001, "volume": 69857.0}, {"date": "2012-03-20", "close": 1.18582001, "volume": 109890.0}, {"date": "2012-03-21", "close": 1.18582001, "volume": 51664.0}, {"date": "2012-03-22", "close": 1.17589683, "volume": 142969.0}, {"date": "2012-03-23", "close": 1.17589683, "volume": 190180.0}, {"date": "2012-03-26", "close": 1.17589683, "volume": 173383.0}, {"date": "2012-03-27", "close": 1.18582001, "volume": 158116.0}, {"date": "2012-03-28", "close": 1.17589683, "volume": 409718.0}, {"date": "2012-03-29", "close": 1.17589683, "volume": 106477.0}, {"date": "2012-03-30", "close": 1.17093524, "volume": 187176.0}, {"date": "2012-04-02", "close": 1.17589683, "volume": 77596.0}, {"date": "2012-04-03", "close": 1.18085842, "volume": 125386.0}, {"date": "2012-04-04", "close": 1.17589683, "volume": 304252.0}, {"date": "2012-04-05", "close": 1.18085842, "volume": 122167.0}, {"date": "2012-04-10", "close": 1.1907816, "volume": 101117.0}, {"date": "2012-04-11", "close": 1.16597365, "volume": 152215.0}, {"date": "2012-04-12", "close": 1.16101206, "volume": 197284.0}, {"date": "2012-04-13", "close": 1.17589683, "volume": 110510.0}, {"date": "2012-04-16", "close": 1.17093524, "volume": 262408.0}, {"date": "2012-04-17", "close": 1.17093524, "volume": 159190.0}, {"date": "2012-04-18", "close": 1.18582001, "volume": 193043.0}, {"date": "2012-04-19", "close": 1.18582001, "volume": 173529.0}, {"date": "2012-04-20", "close": 1.1907816, "volume": 135118.0}, {"date": "2012-04-23", "close": 1.18085842, "volume": 206914.0}, {"date": "2012-04-24", "close": 1.1907816, "volume": 123774.0}, {"date": "2012-04-26", "close": 1.20070478, "volume": 304928.0}, {"date": "2012-04-27", "close": 1.1907816, "volume": 169390.0}, {"date": "2012-04-30", "close": 1.21062796, "volume": 122423.0}, {"date": "2012-05-01", "close": 1.22055114, "volume": 151664.0}, {"date": "2012-05-02", "close": 1.21062796, "volume": 69095.0}, {"date": "2012-05-03", "close": 1.20070478, "volume": 142305.0}, {"date": "2012-05-04", "close": 1.20070478, "volume": 27222.0}, {"date": "2012-05-07", "close": 1.18085842, "volume": 293779.0}, {"date": "2012-05-08", "close": 1.1907816, "volume": 65414.0}, {"date": "2012-05-09", "close": 1.1907816, "volume": 130485.0}, {"date": "2012-05-10", "close": 1.1907816, "volume": 126054.0}, {"date": "2012-05-11", "close": 1.1907816, "volume": 59914.0}, {"date": "2012-05-14", "close": 1.19574319, "volume": 75627.0}, {"date": "2012-05-15", "close": 1.1907816, "volume": 80138.0}, {"date": "2012-05-16", "close": 1.17589683, "volume": 259887.0}, {"date": "2012-05-17", "close": 1.17093524, "volume": 124849.0}, {"date": "2012-05-18", "close": 1.14612729, "volume": 202760.0}, {"date": "2012-05-21", "close": 1.16101206, "volume": 110548.0}, {"date": "2012-05-22", "close": 1.14612729, "volume": 152450.0}, {"date": "2012-05-23", "close": 1.14612729, "volume": 41275.0}, {"date": "2012-05-24", "close": 1.15108888, "volume": 15592.0}, {"date": "2012-05-25", "close": 1.16101206, "volume": 78204.0}, {"date": "2012-05-28", "close": 1.16101206, "volume": 138678.0}, {"date": "2012-05-29", "close": 1.15605047, "volume": 176436.0}, {"date": "2012-05-30", "close": 1.16101206, "volume": 16729.0}, {"date": "2012-05-31", "close": 1.16101206, "volume": 115369.0}, {"date": "2012-06-01", "close": 1.14612729, "volume": 325541.0}, {"date": "2012-06-04", "close": 1.14612729, "volume": 185367.0}, {"date": "2012-06-05", "close": 1.1411657, "volume": 80272.0}, {"date": "2012-06-06", "close": 1.1411657, "volume": 130152.0}, {"date": "2012-06-07", "close": 1.17093524, "volume": 263801.0}, {"date": "2012-06-08", "close": 1.15108888, "volume": 331420.0}, {"date": "2012-06-12", "close": 1.14612729, "volume": 172831.0}, {"date": "2012-06-13", "close": 1.15605047, "volume": 96401.0}, {"date": "2012-06-14", "close": 1.1411657, "volume": 103221.0}, {"date": "2012-06-15", "close": 1.13124252, "volume": 164028.0}, {"date": "2012-06-18", "close": 1.15108888, "volume": 74951.0}, {"date": "2012-06-19", "close": 1.14612729, "volume": 206933.0}, {"date": "2012-06-20", "close": 1.1411657, "volume": 221877.0}, {"date": "2012-06-21", "close": 1.1411657, "volume": 138835.0}, {"date": "2012-06-22", "close": 1.13620411, "volume": 128554.0}, {"date": "2012-06-25", "close": 1.13620411, "volume": 156361.0}, {"date": "2012-06-26", "close": 1.14612729, "volume": 171147.0}, {"date": "2012-06-27", "close": 1.12628093, "volume": 201079.0}, {"date": "2012-06-28", "close": 1.12628093, "volume": 68361.0}, {"date": "2012-06-29", "close": 1.14612729, "volume": 75785.0}, {"date": "2012-07-02", "close": 1.1411657, "volume": 132495.0}, {"date": "2012-07-03", "close": 1.14612729, "volume": 92580.0}, {"date": "2012-07-04", "close": 1.16101206, "volume": 180106.0}, {"date": "2012-07-05", "close": 1.15108888, "volume": 195255.0}, {"date": "2012-07-06", "close": 1.14612729, "volume": 176554.0}, {"date": "2012-07-09", "close": 1.15108888, "volume": 105551.0}, {"date": "2012-07-10", "close": 1.16101206, "volume": 84630.0}, {"date": "2012-07-11", "close": 1.16101206, "volume": 62527.0}, {"date": "2012-07-12", "close": 1.17589683, "volume": 79996.0}, {"date": "2012-07-13", "close": 1.15108888, "volume": 130482.0}, {"date": "2012-07-16", "close": 1.17093524, "volume": 64103.0}, {"date": "2012-07-17", "close": 1.18085842, "volume": 93045.0}, {"date": "2012-07-18", "close": 1.18085842, "volume": 48702.0}, {"date": "2012-07-19", "close": 1.1907816, "volume": 12631.0}, {"date": "2012-07-20", "close": 1.18582001, "volume": 56537.0}, {"date": "2012-07-23", "close": 1.18582001, "volume": 112009.0}, {"date": "2012-07-24", "close": 1.1907816, "volume": 231589.0}, {"date": "2012-07-25", "close": 1.1907816, "volume": 151673.0}, {"date": "2012-07-26", "close": 1.18582001, "volume": 131104.0}, {"date": "2012-07-27", "close": 1.1907816, "volume": 90546.0}, {"date": "2012-07-30", "close": 1.22055114, "volume": 150349.0}, {"date": "2012-07-31", "close": 1.21062796, "volume": 54285.0}, {"date": "2012-08-01", "close": 1.21558955, "volume": 138335.0}, {"date": "2012-08-02", "close": 1.22551273, "volume": 142121.0}, {"date": "2012-08-03", "close": 1.21062796, "volume": 95803.0}, {"date": "2012-08-06", "close": 1.23047432, "volume": 224176.0}, {"date": "2012-08-07", "close": 1.2403975, "volume": 243299.0}, {"date": "2012-08-08", "close": 1.2403975, "volume": 113607.0}, {"date": "2012-08-09", "close": 1.25032068, "volume": 158507.0}, {"date": "2012-08-10", "close": 1.21062796, "volume": 115890.0}, {"date": "2012-08-13", "close": 1.20070478, "volume": 78645.0}, {"date": "2012-08-14", "close": 1.20070478, "volume": 180159.0}, {"date": "2012-08-15", "close": 1.21062796, "volume": 79219.0}, {"date": "2012-08-16", "close": 1.21062796, "volume": 36486.0}, {"date": "2012-08-17", "close": 1.22055114, "volume": 84948.0}, {"date": "2012-08-20", "close": 1.22055114, "volume": 94909.0}, {"date": "2012-08-21", "close": 1.23543591, "volume": 182897.0}, {"date": "2012-08-22", "close": 1.23047432, "volume": 77634.0}, {"date": "2012-08-23", "close": 1.20566637, "volume": 178375.0}, {"date": "2012-08-24", "close": 1.20070478, "volume": 189821.0}, {"date": "2012-08-27", "close": 1.20070478, "volume": 271997.0}, {"date": "2012-08-28", "close": 1.20566637, "volume": 71015.0}, {"date": "2012-08-29", "close": 1.20070478, "volume": 110947.0}, {"date": "2012-08-30", "close": 1.21062796, "volume": 94123.0}, {"date": "2012-08-31", "close": 1.1907816, "volume": 96568.0}, {"date": "2012-09-03", "close": 1.18085842, "volume": 80692.0}, {"date": "2012-09-04", "close": 1.18582001, "volume": 172184.0}, {"date": "2012-09-05", "close": 1.18085842, "volume": 127130.0}, {"date": "2012-09-06", "close": 1.18582001, "volume": 131531.0}, {"date": "2012-09-07", "close": 1.20566637, "volume": 125990.0}, {"date": "2012-09-10", "close": 1.21062796, "volume": 134923.0}, {"date": "2012-09-11", "close": 1.20070478, "volume": 174698.0}, {"date": "2012-09-12", "close": 1.20070478, "volume": 134121.0}, {"date": "2012-09-13", "close": 1.21558955, "volume": 94248.0}, {"date": "2012-09-14", "close": 1.22055114, "volume": 150662.0}, {"date": "2012-09-17", "close": 1.22055114, "volume": 108384.0}, {"date": "2012-09-18", "close": 1.22551273, "volume": 219744.0}, {"date": "2012-09-19", "close": 1.2403975, "volume": 95786.0}, {"date": "2012-09-20", "close": 1.2403975, "volume": 156981.0}, {"date": "2012-09-21", "close": 1.23543591, "volume": 244657.0}, {"date": "2012-09-24", "close": 1.2403975, "volume": 173667.0}, {"date": "2012-09-25", "close": 1.2403975, "volume": 78540.0}, {"date": "2012-09-26", "close": 1.23543591, "volume": 73083.0}, {"date": "2012-09-27", "close": 1.22055114, "volume": 175678.0}, {"date": "2012-09-28", "close": 1.2403975, "volume": 50727.0}, {"date": "2012-10-01", "close": 1.22551273, "volume": 21294.0}, {"date": "2012-10-02", "close": 1.23047432, "volume": 197492.0}, {"date": "2012-10-03", "close": 1.23047432, "volume": 161836.0}, {"date": "2012-10-04", "close": 1.23047432, "volume": 174717.0}, {"date": "2012-10-05", "close": 1.22551273, "volume": 332092.0}, {"date": "2012-10-08", "close": 1.2403975, "volume": 232839.0}, {"date": "2012-10-09", "close": 1.25032068, "volume": 177645.0}, {"date": "2012-10-10", "close": 1.2403975, "volume": 137898.0}, {"date": "2012-10-11", "close": 1.25032068, "volume": 148957.0}, {"date": "2012-10-12", "close": 1.27016704, "volume": 260509.0}, {"date": "2012-10-15", "close": 1.26520545, "volume": 70252.0}, {"date": "2012-10-16", "close": 1.26024386, "volume": 120112.0}, {"date": "2012-10-17", "close": 1.27512863, "volume": 212483.0}, {"date": "2012-10-18", "close": 1.2900134, "volume": 173472.0}, {"date": "2012-10-19", "close": 1.2900134, "volume": 347820.0}, {"date": "2012-10-22", "close": 1.28009022, "volume": 178351.0}, {"date": "2012-10-23", "close": 1.28009022, "volume": 120981.0}, {"date": "2012-10-24", "close": 1.28505181, "volume": 158933.0}, {"date": "2012-10-25", "close": 1.28009022, "volume": 105690.0}, {"date": "2012-10-26", "close": 1.27016704, "volume": 380672.0}, {"date": "2012-10-29", "close": 1.27016704, "volume": 174881.0}, {"date": "2012-10-30", "close": 1.26520545, "volume": 93595.0}, {"date": "2012-10-31", "close": 1.28009022, "volume": 82615.0}, {"date": "2012-11-01", "close": 1.28009022, "volume": 380803.0}, {"date": "2012-11-02", "close": 1.27512863, "volume": 347831.0}, {"date": "2012-11-05", "close": 1.28505181, "volume": 140819.0}, {"date": "2012-11-06", "close": 1.27016704, "volume": 88383.0}, {"date": "2012-11-07", "close": 1.27016704, "volume": 184593.0}, {"date": "2012-11-08", "close": 1.27016704, "volume": 152966.0}, {"date": "2012-11-09", "close": 1.27016704, "volume": 161648.0}, {"date": "2012-11-12", "close": 1.27512863, "volume": 259032.0}, {"date": "2012-11-13", "close": 1.27016704, "volume": 440692.0}, {"date": "2012-11-14", "close": 1.27016704, "volume": 368554.0}, {"date": "2012-11-15", "close": 1.26024386, "volume": 409177.0}, {"date": "2012-11-16", "close": 1.26520545, "volume": 216082.0}, {"date": "2012-11-19", "close": 1.26520545, "volume": 254177.0}, {"date": "2012-11-20", "close": 1.27016704, "volume": 375123.0}, {"date": "2012-11-21", "close": 1.26520545, "volume": 351010.0}, {"date": "2012-11-22", "close": 1.27016704, "volume": 507846.0}, {"date": "2012-11-23", "close": 1.26024386, "volume": 185250.0}, {"date": "2012-11-26", "close": 1.27016704, "volume": 195703.0}, {"date": "2012-11-27", "close": 1.26520545, "volume": 364548.0}, {"date": "2012-11-28", "close": 1.27016704, "volume": 362466.0}, {"date": "2012-11-29", "close": 1.26024386, "volume": 321908.0}, {"date": "2012-11-30", "close": 1.27016704, "volume": 86190.0}, {"date": "2012-12-03", "close": 1.2900134, "volume": 272655.0}, {"date": "2012-12-04", "close": 1.2900134, "volume": 126574.0}, {"date": "2012-12-05", "close": 1.29993658, "volume": 364264.0}, {"date": "2012-12-06", "close": 1.29993658, "volume": 369812.0}, {"date": "2012-12-07", "close": 1.29993658, "volume": 348766.0}, {"date": "2012-12-10", "close": 1.31482135, "volume": 451272.0}, {"date": "2012-12-11", "close": 1.31978294, "volume": 291376.0}, {"date": "2012-12-12", "close": 1.33466771, "volume": 417151.0}, {"date": "2012-12-13", "close": 1.29993658, "volume": 203612.0}, {"date": "2012-12-14", "close": 1.31978294, "volume": 88689.0}, {"date": "2012-12-17", "close": 1.31978294, "volume": 160411.0}, {"date": "2012-12-18", "close": 1.3396293, "volume": 167966.0}, {"date": "2012-12-19", "close": 1.34459089, "volume": 285985.0}, {"date": "2012-12-20", "close": 1.34955248, "volume": 122971.0}, {"date": "2012-12-21", "close": 1.32970612, "volume": 184834.0}, {"date": "2012-12-24", "close": 1.34955248, "volume": 23448.0}, {"date": "2012-12-27", "close": 1.34955248, "volume": 7687.0}, {"date": "2012-12-28", "close": 1.34955248, "volume": 40588.0}, {"date": "2012-12-31", "close": 1.36443725, "volume": 9070.0}, {"date": "2013-01-02", "close": 1.37932202, "volume": 114341.0}, {"date": "2013-01-03", "close": 1.37932202, "volume": 165206.0}, {"date": "2013-01-04", "close": 1.39916838, "volume": 214879.0}, {"date": "2013-01-07", "close": 1.3892452, "volume": 103166.0}, {"date": "2013-01-08", "close": 1.39916838, "volume": 216808.0}, {"date": "2013-01-09", "close": 1.3892452, "volume": 131156.0}, {"date": "2013-01-10", "close": 1.3892452, "volume": 136495.0}, {"date": "2013-01-11", "close": 1.39916838, "volume": 188372.0}, {"date": "2013-01-14", "close": 1.39916838, "volume": 253056.0}, {"date": "2013-01-15", "close": 1.39916838, "volume": 281102.0}, {"date": "2013-01-16", "close": 1.39420679, "volume": 231131.0}, {"date": "2013-01-17", "close": 1.40909156, "volume": 157623.0}, {"date": "2013-01-18", "close": 1.41901474, "volume": 253838.0}, {"date": "2013-01-21", "close": 1.39916838, "volume": 325240.0}, {"date": "2013-01-22", "close": 1.40909156, "volume": 319715.0}, {"date": "2013-01-23", "close": 1.42893792, "volume": 360685.0}, {"date": "2013-01-24", "close": 1.42893792, "volume": 179235.0}, {"date": "2013-01-25", "close": 1.42893792, "volume": 149728.0}, {"date": "2013-01-29", "close": 1.4388611, "volume": 320261.0}, {"date": "2013-01-30", "close": 1.44878428, "volume": 185197.0}, {"date": "2013-01-31", "close": 1.44382269, "volume": 197310.0}, {"date": "2013-02-01", "close": 1.46366905, "volume": 286860.0}, {"date": "2013-02-04", "close": 1.47359223, "volume": 201159.0}, {"date": "2013-02-05", "close": 1.48351541, "volume": 185590.0}, {"date": "2013-02-06", "close": 1.488477, "volume": 289239.0}, {"date": "2013-02-07", "close": 1.49840018, "volume": 395618.0}, {"date": "2013-02-08", "close": 1.50832336, "volume": 179872.0}, {"date": "2013-02-11", "close": 1.51824654, "volume": 337761.0}, {"date": "2013-02-12", "close": 1.45358184, "volume": 176747.0}, {"date": "2013-02-13", "close": 1.48344996, "volume": 161170.0}, {"date": "2013-02-14", "close": 1.45855986, "volume": 328089.0}, {"date": "2013-02-15", "close": 1.4436258, "volume": 430367.0}, {"date": "2013-02-18", "close": 1.45358184, "volume": 316173.0}, {"date": "2013-02-19", "close": 1.46353788, "volume": 332060.0}, {"date": "2013-02-20", "close": 1.4685159, "volume": 555525.0}, {"date": "2013-02-21", "close": 1.4436258, "volume": 339760.0}, {"date": "2013-02-22", "close": 1.47349392, "volume": 204916.0}, {"date": "2013-02-25", "close": 1.47349392, "volume": 203337.0}, {"date": "2013-02-26", "close": 1.45358184, "volume": 167043.0}, {"date": "2013-02-27", "close": 1.45855986, "volume": 291193.0}, {"date": "2013-02-28", "close": 1.46353788, "volume": 344212.0}, {"date": "2013-03-01", "close": 1.46353788, "volume": 296866.0}, {"date": "2013-03-04", "close": 1.46353788, "volume": 261468.0}, {"date": "2013-03-05", "close": 1.46353788, "volume": 208308.0}, {"date": "2013-03-06", "close": 1.45855986, "volume": 626692.0}, {"date": "2013-03-07", "close": 1.47349392, "volume": 322400.0}, {"date": "2013-03-08", "close": 1.48842798, "volume": 301185.0}, {"date": "2013-03-11", "close": 1.48344996, "volume": 253528.0}, {"date": "2013-03-12", "close": 1.47349392, "volume": 425533.0}, {"date": "2013-03-13", "close": 1.47349392, "volume": 209595.0}, {"date": "2013-03-14", "close": 1.47349392, "volume": 217525.0}, {"date": "2013-03-15", "close": 1.47349392, "volume": 281670.0}, {"date": "2013-03-18", "close": 1.46353788, "volume": 171057.0}, {"date": "2013-03-19", "close": 1.45358184, "volume": 120804.0}, {"date": "2013-03-20", "close": 1.44860382, "volume": 90221.0}, {"date": "2013-03-21", "close": 1.44860382, "volume": 107085.0}, {"date": "2013-03-22", "close": 1.45855986, "volume": 152859.0}, {"date": "2013-03-25", "close": 1.45855986, "volume": 162515.0}, {"date": "2013-03-26", "close": 1.45358184, "volume": 477333.0}, {"date": "2013-03-27", "close": 1.45358184, "volume": 214825.0}, {"date": "2013-03-28", "close": 1.44860382, "volume": 186946.0}, {"date": "2013-04-02", "close": 1.44860382, "volume": 143848.0}, {"date": "2013-04-03", "close": 1.45855986, "volume": 302119.0}, {"date": "2013-04-04", "close": 1.44860382, "volume": 111889.0}, {"date": "2013-04-05", "close": 1.44860382, "volume": 208751.0}, {"date": "2013-04-08", "close": 1.45358184, "volume": 373435.0}, {"date": "2013-04-09", "close": 1.44860382, "volume": 411244.0}, {"date": "2013-04-10", "close": 1.4685159, "volume": 228248.0}, {"date": "2013-04-11", "close": 1.46353788, "volume": 207889.0}, {"date": "2013-04-12", "close": 1.45358184, "volume": 232660.0}, {"date": "2013-04-15", "close": 1.45855986, "volume": 142740.0}, {"date": "2013-04-16", "close": 1.43864778, "volume": 165573.0}, {"date": "2013-04-17", "close": 1.43864778, "volume": 259391.0}, {"date": "2013-04-18", "close": 1.43864778, "volume": 102056.0}, {"date": "2013-04-19", "close": 1.43864778, "volume": 230124.0}, {"date": "2013-04-22", "close": 1.45358184, "volume": 196296.0}, {"date": "2013-04-23", "close": 1.46353788, "volume": 213956.0}, {"date": "2013-04-24", "close": 1.4685159, "volume": 222580.0}, {"date": "2013-04-26", "close": 1.47349392, "volume": 127151.0}, {"date": "2013-04-29", "close": 1.46353788, "volume": 240008.0}, {"date": "2013-04-30", "close": 1.48344996, "volume": 461299.0}, {"date": "2013-05-01", "close": 1.48842798, "volume": 353786.0}, {"date": "2013-05-02", "close": 1.48344996, "volume": 178008.0}, {"date": "2013-05-03", "close": 1.493406, "volume": 354623.0}, {"date": "2013-05-06", "close": 1.5182961, "volume": 410144.0}, {"date": "2013-05-07", "close": 1.5182961, "volume": 207125.0}, {"date": "2013-05-08", "close": 1.51331808, "volume": 338700.0}, {"date": "2013-05-09", "close": 1.51331808, "volume": 224867.0}, {"date": "2013-05-10", "close": 1.5182961, "volume": 169045.0}, {"date": "2013-05-13", "close": 1.53323016, "volume": 270593.0}, {"date": "2013-05-14", "close": 1.5182961, "volume": 236897.0}, {"date": "2013-05-15", "close": 1.53323016, "volume": 132583.0}, {"date": "2013-05-16", "close": 1.53323016, "volume": 131701.0}, {"date": "2013-05-17", "close": 1.52327412, "volume": 21454.0}, {"date": "2013-05-20", "close": 1.53323016, "volume": 138506.0}, {"date": "2013-05-21", "close": 1.53323016, "volume": 213401.0}, {"date": "2013-05-22", "close": 1.52327412, "volume": 299402.0}, {"date": "2013-05-23", "close": 1.50336204, "volume": 233646.0}, {"date": "2013-05-24", "close": 1.50834006, "volume": 247972.0}, {"date": "2013-05-27", "close": 1.47349392, "volume": 302965.0}, {"date": "2013-05-28", "close": 1.48344996, "volume": 228026.0}, {"date": "2013-05-29", "close": 1.493406, "volume": 332075.0}, {"date": "2013-05-30", "close": 1.45855986, "volume": 145635.0}, {"date": "2013-05-31", "close": 1.48344996, "volume": 156845.0}, {"date": "2013-06-03", "close": 1.45358184, "volume": 220994.0}, {"date": "2013-06-04", "close": 1.46353788, "volume": 86483.0}, {"date": "2013-06-05", "close": 1.46353788, "volume": 274617.0}, {"date": "2013-06-06", "close": 1.4436258, "volume": 141383.0}, {"date": "2013-06-07", "close": 1.4436258, "volume": 55479.0}, {"date": "2013-06-11", "close": 1.43864778, "volume": 68725.0}, {"date": "2013-06-12", "close": 1.43864778, "volume": 203031.0}, {"date": "2013-06-13", "close": 1.40380164, "volume": 209697.0}, {"date": "2013-06-14", "close": 1.40877966, "volume": 164543.0}, {"date": "2013-06-17", "close": 1.41375768, "volume": 434272.0}, {"date": "2013-06-18", "close": 1.38388956, "volume": 471421.0}, {"date": "2013-06-19", "close": 1.38886758, "volume": 567424.0}, {"date": "2013-06-20", "close": 1.35402144, "volume": 594585.0}, {"date": "2013-06-21", "close": 1.3440654, "volume": 1369089.0}, {"date": "2013-06-24", "close": 1.32415332, "volume": 387598.0}, {"date": "2013-06-25", "close": 1.33410936, "volume": 352851.0}, {"date": "2013-06-26", "close": 1.35402144, "volume": 326868.0}, {"date": "2013-06-27", "close": 1.3938456, "volume": 128195.0}, {"date": "2013-06-28", "close": 1.41375768, "volume": 62594.0}, {"date": "2013-07-01", "close": 1.38886758, "volume": 179059.0}, {"date": "2013-07-02", "close": 1.4187357, "volume": 81709.0}, {"date": "2013-07-03", "close": 1.3938456, "volume": 54742.0}, {"date": "2013-07-04", "close": 1.39882362, "volume": 94018.0}, {"date": "2013-07-05", "close": 1.4187357, "volume": 81700.0}, {"date": "2013-07-08", "close": 1.42371372, "volume": 157310.0}, {"date": "2013-07-09", "close": 1.45855986, "volume": 128466.0}, {"date": "2013-07-10", "close": 1.43864778, "volume": 212397.0}, {"date": "2013-07-11", "close": 1.48344996, "volume": 111501.0}, {"date": "2013-07-12", "close": 1.51331808, "volume": 116333.0}, {"date": "2013-07-15", "close": 1.5182961, "volume": 130076.0}, {"date": "2013-07-16", "close": 1.52327412, "volume": 121069.0}, {"date": "2013-07-17", "close": 1.52825214, "volume": 112366.0}, {"date": "2013-07-18", "close": 1.50834006, "volume": 44053.0}, {"date": "2013-07-19", "close": 1.52825214, "volume": 18748.0}, {"date": "2013-07-22", "close": 1.52825214, "volume": 89059.0}, {"date": "2013-07-23", "close": 1.55314224, "volume": 153244.0}, {"date": "2013-07-24", "close": 1.5680763, "volume": 164365.0}, {"date": "2013-07-25", "close": 1.56309828, "volume": 62753.0}, {"date": "2013-07-26", "close": 1.57305432, "volume": 141920.0}, {"date": "2013-07-29", "close": 1.58798838, "volume": 94842.0}, {"date": "2013-07-30", "close": 1.5929664, "volume": 116481.0}, {"date": "2013-07-31", "close": 1.5929664, "volume": 145035.0}, {"date": "2013-08-01", "close": 1.5929664, "volume": 102396.0}, {"date": "2013-08-02", "close": 1.57803234, "volume": 137555.0}, {"date": "2013-08-05", "close": 1.58798838, "volume": 108746.0}, {"date": "2013-08-06", "close": 1.58301036, "volume": 77998.0}, {"date": "2013-08-07", "close": 1.60292244, "volume": 193128.0}, {"date": "2013-08-08", "close": 1.61287848, "volume": 177941.0}, {"date": "2013-08-09", "close": 1.5929664, "volume": 97344.0}, {"date": "2013-08-12", "close": 1.60292244, "volume": 67289.0}, {"date": "2013-08-13", "close": 1.56309828, "volume": 129515.0}, {"date": "2013-08-14", "close": 1.58301036, "volume": 152556.0}, {"date": "2013-08-15", "close": 1.57305432, "volume": 66479.0}, {"date": "2013-08-16", "close": 1.56309828, "volume": 78077.0}, {"date": "2013-08-19", "close": 1.55314224, "volume": 92457.0}, {"date": "2013-08-20", "close": 1.56309828, "volume": 251747.0}, {"date": "2013-08-21", "close": 1.55314224, "volume": 93526.0}, {"date": "2013-08-22", "close": 1.53820818, "volume": 165217.0}, {"date": "2013-08-23", "close": 1.55314224, "volume": 183646.0}, {"date": "2013-08-26", "close": 1.53323016, "volume": 114095.0}, {"date": "2013-08-27", "close": 1.53323016, "volume": 105692.0}, {"date": "2013-08-28", "close": 1.5431862, "volume": 126428.0}, {"date": "2013-08-29", "close": 1.52327412, "volume": 137067.0}, {"date": "2013-08-30", "close": 1.53323016, "volume": 158375.0}, {"date": "2013-09-02", "close": 1.53323016, "volume": 201528.0}, {"date": "2013-09-05", "close": 1.55812026, "volume": 482794.0}, {"date": "2013-09-06", "close": 1.5929664, "volume": 396801.0}, {"date": "2013-09-09", "close": 1.5680763, "volume": 428478.0}, {"date": "2013-09-10", "close": 1.55314224, "volume": 237644.0}, {"date": "2013-09-11", "close": 1.528164, "volume": 853568.0}, {"date": "2013-09-12", "close": 1.518176, "volume": 1343589.0}, {"date": "2013-09-13", "close": 1.518176, "volume": 584667.0}, {"date": "2013-09-16", "close": 1.528164, "volume": 333542.0}, {"date": "2013-09-17", "close": 1.52317, "volume": 393372.0}, {"date": "2013-09-18", "close": 1.518176, "volume": 389236.0}, {"date": "2013-09-19", "close": 1.533158, "volume": 736307.0}, {"date": "2013-09-20", "close": 1.528164, "volume": 632787.0}, {"date": "2013-09-23", "close": 1.543146, "volume": 436733.0}, {"date": "2013-09-24", "close": 1.538152, "volume": 380231.0}, {"date": "2013-09-25", "close": 1.533158, "volume": 244970.0}, {"date": "2013-09-26", "close": 1.533158, "volume": 226367.0}, {"date": "2013-09-27", "close": 1.533158, "volume": 243452.0}, {"date": "2013-09-30", "close": 1.528164, "volume": 135139.0}, {"date": "2013-10-01", "close": 1.533158, "volume": 205942.0}, {"date": "2013-10-02", "close": 1.528164, "volume": 109807.0}, {"date": "2013-10-03", "close": 1.538152, "volume": 198609.0}, {"date": "2013-10-04", "close": 1.528164, "volume": 119193.0}, {"date": "2013-10-07", "close": 1.528164, "volume": 57659.0}, {"date": "2013-10-08", "close": 1.508188, "volume": 480270.0}, {"date": "2013-10-09", "close": 1.513182, "volume": 191195.0}, {"date": "2013-10-10", "close": 1.518176, "volume": 272876.0}, {"date": "2013-10-11", "close": 1.518176, "volume": 536875.0}, {"date": "2013-10-14", "close": 1.513182, "volume": 407090.0}, {"date": "2013-10-15", "close": 1.52317, "volume": 334590.0}, {"date": "2013-10-16", "close": 1.518176, "volume": 265271.0}, {"date": "2013-10-17", "close": 1.528164, "volume": 457839.0}, {"date": "2013-10-18", "close": 1.533158, "volume": 451661.0}, {"date": "2013-10-21", "close": 1.568116, "volume": 539677.0}, {"date": "2013-10-22", "close": 1.583098, "volume": 223072.0}, {"date": "2013-10-23", "close": 1.593086, "volume": 655340.0}, {"date": "2013-10-24", "close": 1.583098, "volume": 938312.0}, {"date": "2013-10-25", "close": 1.553134, "volume": 909792.0}, {"date": "2013-10-28", "close": 1.578104, "volume": 645441.0}, {"date": "2013-10-29", "close": 1.57311, "volume": 512978.0}, {"date": "2013-10-30", "close": 1.57311, "volume": 197008.0}, {"date": "2013-10-31", "close": 1.558128, "volume": 379924.0}, {"date": "2013-11-01", "close": 1.54814, "volume": 334900.0}, {"date": "2013-11-04", "close": 1.558128, "volume": 299174.0}, {"date": "2013-11-05", "close": 1.568116, "volume": 93443.0}, {"date": "2013-11-06", "close": 1.57311, "volume": 259920.0}, {"date": "2013-11-07", "close": 1.57311, "volume": 332658.0}, {"date": "2013-11-08", "close": 1.563122, "volume": 432123.0}, {"date": "2013-11-11", "close": 1.553134, "volume": 272807.0}, {"date": "2013-11-12", "close": 1.558128, "volume": 266756.0}, {"date": "2013-11-13", "close": 1.553134, "volume": 209022.0}, {"date": "2013-11-14", "close": 1.558128, "volume": 261134.0}, {"date": "2013-11-15", "close": 1.558128, "volume": 182314.0}, {"date": "2013-11-18", "close": 1.568116, "volume": 240774.0}, {"date": "2013-11-19", "close": 1.558128, "volume": 184284.0}, {"date": "2013-11-20", "close": 1.54814, "volume": 206489.0}, {"date": "2013-11-21", "close": 1.553134, "volume": 268820.0}, {"date": "2013-11-22", "close": 1.563122, "volume": 116859.0}, {"date": "2013-11-25", "close": 1.563122, "volume": 420892.0}, {"date": "2013-11-26", "close": 1.57311, "volume": 218425.0}, {"date": "2013-11-27", "close": 1.553134, "volume": 216729.0}, {"date": "2013-11-28", "close": 1.558128, "volume": 332411.0}, {"date": "2013-11-29", "close": 1.558128, "volume": 123484.0}, {"date": "2013-12-02", "close": 1.57311, "volume": 92129.0}, {"date": "2013-12-03", "close": 1.558128, "volume": 106953.0}, {"date": "2013-12-04", "close": 1.54814, "volume": 229052.0}, {"date": "2013-12-05", "close": 1.54814, "volume": 179424.0}, {"date": "2013-12-06", "close": 1.553134, "volume": 163986.0}, {"date": "2013-12-09", "close": 1.538152, "volume": 158381.0}, {"date": "2013-12-10", "close": 1.558128, "volume": 86829.0}, {"date": "2013-12-11", "close": 1.543146, "volume": 166532.0}, {"date": "2013-12-12", "close": 1.528164, "volume": 348842.0}, {"date": "2013-12-13", "close": 1.518176, "volume": 211527.0}, {"date": "2013-12-16", "close": 1.528164, "volume": 134069.0}, {"date": "2013-12-17", "close": 1.528164, "volume": 285952.0}, {"date": "2013-12-18", "close": 1.528164, "volume": 155528.0}, {"date": "2013-12-19", "close": 1.543146, "volume": 185320.0}, {"date": "2013-12-20", "close": 1.558128, "volume": 218632.0}, {"date": "2013-12-23", "close": 1.568116, "volume": 180608.0}, {"date": "2013-12-24", "close": 1.568116, "volume": 105376.0}, {"date": "2013-12-27", "close": 1.57311, "volume": 156025.0}, {"date": "2013-12-30", "close": 1.578104, "volume": 52363.0}, {"date": "2013-12-31", "close": 1.57311, "volume": 36140.0}, {"date": "2014-01-02", "close": 1.583098, "volume": 140471.0}, {"date": "2014-01-03", "close": 1.583098, "volume": 250874.0}, {"date": "2014-01-06", "close": 1.578104, "volume": 234789.0}, {"date": "2014-01-07", "close": 1.57311, "volume": 334638.0}, {"date": "2014-01-08", "close": 1.578104, "volume": 281229.0}, {"date": "2014-01-09", "close": 1.57311, "volume": 277435.0}, {"date": "2014-01-10", "close": 1.57311, "volume": 78985.0}, {"date": "2014-01-13", "close": 1.578104, "volume": 239459.0}, {"date": "2014-01-14", "close": 1.568116, "volume": 430656.0}, {"date": "2014-01-15", "close": 1.558128, "volume": 186991.0}, {"date": "2014-01-16", "close": 1.578104, "volume": 202666.0}, {"date": "2014-01-17", "close": 1.578104, "volume": 225183.0}, {"date": "2014-01-20", "close": 1.583098, "volume": 227469.0}, {"date": "2014-01-21", "close": 1.59808, "volume": 471779.0}, {"date": "2014-01-22", "close": 1.613062, "volume": 238284.0}, {"date": "2014-01-23", "close": 1.59808, "volume": 202587.0}, {"date": "2014-01-24", "close": 1.608068, "volume": 96353.0}, {"date": "2014-01-28", "close": 1.578104, "volume": 193244.0}, {"date": "2014-01-29", "close": 1.588092, "volume": 215803.0}, {"date": "2014-01-30", "close": 1.593086, "volume": 247926.0}, {"date": "2014-01-31", "close": 1.583098, "volume": 143026.0}, {"date": "2014-02-03", "close": 1.59808, "volume": 199995.0}, {"date": "2014-02-04", "close": 1.568116, "volume": 440181.0}, {"date": "2014-02-05", "close": 1.568116, "volume": 328626.0}, {"date": "2014-02-06", "close": 1.603074, "volume": 488333.0}, {"date": "2014-02-07", "close": 1.628044, "volume": 402440.0}, {"date": "2014-02-10", "close": 1.618056, "volume": 759575.0}, {"date": "2014-02-11", "close": 1.588092, "volume": 286103.0}, {"date": "2014-02-12", "close": 1.578104, "volume": 308470.0}, {"date": "2014-02-13", "close": 1.578104, "volume": 196912.0}, {"date": "2014-02-14", "close": 1.62305, "volume": 323244.0}, {"date": "2014-02-17", "close": 1.613062, "volume": 291054.0}, {"date": "2014-02-18", "close": 1.608068, "volume": 206795.0}, {"date": "2014-02-19", "close": 1.618056, "volume": 260896.0}, {"date": "2014-02-20", "close": 1.603074, "volume": 170158.0}, {"date": "2014-02-21", "close": 1.608068, "volume": 155787.0}, {"date": "2014-02-24", "close": 1.59808, "volume": 358485.0}, {"date": "2014-02-25", "close": 1.608068, "volume": 90119.0}, {"date": "2014-02-26", "close": 1.603074, "volume": 154820.0}, {"date": "2014-02-27", "close": 1.608068, "volume": 268904.0}, {"date": "2014-02-28", "close": 1.59808, "volume": 165130.0}, {"date": "2014-03-03", "close": 1.568116, "volume": 475697.0}, {"date": "2014-03-04", "close": 1.588092, "volume": 168253.0}, {"date": "2014-03-05", "close": 1.608068, "volume": 190713.0}, {"date": "2014-03-06", "close": 1.603074, "volume": 483943.0}, {"date": "2014-03-07", "close": 1.608068, "volume": 169214.0}, {"date": "2014-03-10", "close": 1.59808, "volume": 112370.0}, {"date": "2014-03-11", "close": 1.608068, "volume": 219967.0}, {"date": "2014-03-12", "close": 1.59808, "volume": 214093.0}, {"date": "2014-03-13", "close": 1.588092, "volume": 118439.0}, {"date": "2014-03-14", "close": 1.578104, "volume": 276330.0}, {"date": "2014-03-17", "close": 1.583098, "volume": 327696.0}, {"date": "2014-03-18", "close": 1.603074, "volume": 192797.0}, {"date": "2014-03-19", "close": 1.603074, "volume": 143816.0}, {"date": "2014-03-20", "close": 1.59808, "volume": 138555.0}, {"date": "2014-03-21", "close": 1.588092, "volume": 199381.0}, {"date": "2014-03-24", "close": 1.59808, "volume": 75070.0}, {"date": "2014-03-25", "close": 1.583098, "volume": 208741.0}, {"date": "2014-03-26", "close": 1.603074, "volume": 204269.0}, {"date": "2014-03-27", "close": 1.593086, "volume": 83511.0}, {"date": "2014-03-28", "close": 1.59808, "volume": 42130.0}, {"date": "2014-03-31", "close": 1.59808, "volume": 133667.0}, {"date": "2014-04-01", "close": 1.608068, "volume": 287751.0}, {"date": "2014-04-02", "close": 1.59808, "volume": 140963.0}, {"date": "2014-04-03", "close": 1.608068, "volume": 100896.0}, {"date": "2014-04-04", "close": 1.613062, "volume": 23587.0}, {"date": "2014-04-07", "close": 1.618056, "volume": 141035.0}, {"date": "2014-04-08", "close": 1.628044, "volume": 97652.0}, {"date": "2014-04-09", "close": 1.638032, "volume": 204378.0}, {"date": "2014-04-10", "close": 1.633038, "volume": 182399.0}, {"date": "2014-04-11", "close": 1.638032, "volume": 273245.0}, {"date": "2014-04-14", "close": 1.638032, "volume": 498189.0}, {"date": "2014-04-15", "close": 1.638032, "volume": 188665.0}, {"date": "2014-04-16", "close": 1.628044, "volume": 153087.0}, {"date": "2014-04-17", "close": 1.638032, "volume": 175311.0}, {"date": "2014-04-22", "close": 1.628044, "volume": 163802.0}, {"date": "2014-04-23", "close": 1.638032, "volume": 136192.0}, {"date": "2014-04-24", "close": 1.643026, "volume": 132187.0}, {"date": "2014-04-28", "close": 1.638032, "volume": 161262.0}, {"date": "2014-04-29", "close": 1.643026, "volume": 59781.0}, {"date": "2014-04-30", "close": 1.638032, "volume": 284483.0}, {"date": "2014-05-01", "close": 1.618056, "volume": 185398.0}, {"date": "2014-05-02", "close": 1.618056, "volume": 75130.0}, {"date": "2014-05-05", "close": 1.608068, "volume": 175490.0}, {"date": "2014-05-06", "close": 1.608068, "volume": 249934.0}, {"date": "2014-05-07", "close": 1.608068, "volume": 225033.0}, {"date": "2014-05-08", "close": 1.628044, "volume": 267287.0}, {"date": "2014-05-09", "close": 1.638032, "volume": 303653.0}, {"date": "2014-05-12", "close": 1.608068, "volume": 284240.0}, {"date": "2014-05-13", "close": 1.613062, "volume": 133908.0}, {"date": "2014-05-14", "close": 1.62305, "volume": 58426.0}, {"date": "2014-05-15", "close": 1.608068, "volume": 170248.0}, {"date": "2014-05-16", "close": 1.618056, "volume": 181557.0}, {"date": "2014-05-19", "close": 1.618056, "volume": 264763.0}, {"date": "2014-05-20", "close": 1.638032, "volume": 149702.0}, {"date": "2014-05-21", "close": 1.613062, "volume": 132575.0}, {"date": "2014-05-22", "close": 1.628044, "volume": 101841.0}, {"date": "2014-05-23", "close": 1.638032, "volume": 68468.0}, {"date": "2014-05-26", "close": 1.687972, "volume": 237479.0}, {"date": "2014-05-27", "close": 1.67299, "volume": 92816.0}, {"date": "2014-05-28", "close": 1.658008, "volume": 19345.0}, {"date": "2014-05-29", "close": 1.667996, "volume": 107091.0}, {"date": "2014-05-30", "close": 1.663002, "volume": 242431.0}, {"date": "2014-06-02", "close": 1.663002, "volume": 118420.0}, {"date": "2014-06-03", "close": 1.658008, "volume": 186407.0}, {"date": "2014-06-04", "close": 1.653014, "volume": 314137.0}, {"date": "2014-06-05", "close": 1.677984, "volume": 132895.0}, {"date": "2014-06-06", "close": 1.643026, "volume": 296736.0}, {"date": "2014-06-10", "close": 1.643026, "volume": 402254.0}, {"date": "2014-06-11", "close": 1.643026, "volume": 209717.0}, {"date": "2014-06-12", "close": 1.638032, "volume": 283568.0}, {"date": "2014-06-13", "close": 1.658008, "volume": 299429.0}, {"date": "2014-06-16", "close": 1.633038, "volume": 130793.0}, {"date": "2014-06-17", "close": 1.62305, "volume": 263452.0}, {"date": "2014-06-18", "close": 1.638032, "volume": 152605.0}, {"date": "2014-06-19", "close": 1.638032, "volume": 161080.0}, {"date": "2014-06-20", "close": 1.643026, "volume": 104930.0}, {"date": "2014-06-23", "close": 1.653014, "volume": 156233.0}, {"date": "2014-06-24", "close": 1.67299, "volume": 164649.0}, {"date": "2014-06-25", "close": 1.667996, "volume": 115830.0}, {"date": "2014-06-26", "close": 1.663002, "volume": 194545.0}, {"date": "2014-06-27", "close": 1.64802, "volume": 197469.0}, {"date": "2014-06-30", "close": 1.643026, "volume": 171160.0}, {"date": "2014-07-01", "close": 1.643026, "volume": 155386.0}, {"date": "2014-07-02", "close": 1.64802, "volume": 132350.0}, {"date": "2014-07-03", "close": 1.64802, "volume": 83472.0}, {"date": "2014-07-04", "close": 1.653014, "volume": 202567.0}, {"date": "2014-07-07", "close": 1.658008, "volume": 156899.0}, {"date": "2014-07-08", "close": 1.64802, "volume": 251080.0}, {"date": "2014-07-09", "close": 1.64802, "volume": 153843.0}, {"date": "2014-07-10", "close": 1.64802, "volume": 141754.0}, {"date": "2014-07-11", "close": 1.653014, "volume": 167609.0}, {"date": "2014-07-14", "close": 1.658008, "volume": 155845.0}, {"date": "2014-07-15", "close": 1.67299, "volume": 127056.0}, {"date": "2014-07-16", "close": 1.667996, "volume": 94243.0}, {"date": "2014-07-17", "close": 1.687972, "volume": 226749.0}, {"date": "2014-07-18", "close": 1.663002, "volume": 181508.0}, {"date": "2014-07-21", "close": 1.692966, "volume": 238444.0}, {"date": "2014-07-22", "close": 1.687972, "volume": 20373.0}, {"date": "2014-07-23", "close": 1.69796, "volume": 127650.0}, {"date": "2014-07-24", "close": 1.69796, "volume": 145704.0}, {"date": "2014-07-25", "close": 1.687972, "volume": 277790.0}, {"date": "2014-07-28", "close": 1.717936, "volume": 226142.0}, {"date": "2014-07-29", "close": 1.69796, "volume": 248146.0}, {"date": "2014-07-30", "close": 1.717936, "volume": 68295.0}, {"date": "2014-07-31", "close": 1.69796, "volume": 249579.0}, {"date": "2014-08-01", "close": 1.682978, "volume": 164711.0}, {"date": "2014-08-04", "close": 1.67299, "volume": 184609.0}, {"date": "2014-08-05", "close": 1.687972, "volume": 152734.0}, {"date": "2014-08-06", "close": 1.712942, "volume": 153896.0}, {"date": "2014-08-07", "close": 1.707948, "volume": 164434.0}, {"date": "2014-08-08", "close": 1.658008, "volume": 551669.0}, {"date": "2014-08-11", "close": 1.658008, "volume": 579844.0}, {"date": "2014-08-12", "close": 1.633038, "volume": 449995.0}, {"date": "2014-08-13", "close": 1.643026, "volume": 245921.0}, {"date": "2014-08-14", "close": 1.64802, "volume": 472697.0}, {"date": "2014-08-15", "close": 1.658008, "volume": 555523.0}, {"date": "2014-08-18", "close": 1.658008, "volume": 159191.0}, {"date": "2014-08-19", "close": 1.663002, "volume": 297902.0}, {"date": "2014-08-20", "close": 1.658008, "volume": 307173.0}, {"date": "2014-08-21", "close": 1.663002, "volume": 341554.0}, {"date": "2014-08-22", "close": 1.667996, "volume": 183257.0}, {"date": "2014-08-25", "close": 1.663002, "volume": 123197.0}, {"date": "2014-08-26", "close": 1.663002, "volume": 216426.0}, {"date": "2014-08-27", "close": 1.667996, "volume": 137592.0}, {"date": "2014-08-28", "close": 1.663002, "volume": 258513.0}, {"date": "2014-08-29", "close": 1.67299, "volume": 134566.0}, {"date": "2014-09-01", "close": 1.67299, "volume": 133124.0}, {"date": "2014-09-02", "close": 1.677984, "volume": 253084.0}, {"date": "2014-09-03", "close": 1.69796, "volume": 173678.0}, {"date": "2014-09-04", "close": 1.687972, "volume": 77166.0}, {"date": "2014-09-05", "close": 1.682978, "volume": 85762.0}, {"date": "2014-09-08", "close": 1.677984, "volume": 106795.0}, {"date": "2014-09-09", "close": 1.677984, "volume": 118248.0}, {"date": "2014-09-10", "close": 1.667996, "volume": 116804.0}, {"date": "2014-09-11", "close": 1.677984, "volume": 151059.0}, {"date": "2014-09-12", "close": 1.667996, "volume": 89086.0}, {"date": "2014-09-15", "close": 1.633038, "volume": 193681.0}, {"date": "2014-09-16", "close": 1.64802, "volume": 142837.0}, {"date": "2014-09-17", "close": 1.628044, "volume": 171764.0}, {"date": "2014-09-18", "close": 1.628044, "volume": 159736.0}, {"date": "2014-09-19", "close": 1.633038, "volume": 290814.0}, {"date": "2014-09-22", "close": 1.588092, "volume": 296779.0}, {"date": "2014-09-23", "close": 1.568116, "volume": 577690.0}, {"date": "2014-09-24", "close": 1.578104, "volume": 244613.0}, {"date": "2014-09-25", "close": 1.588092, "volume": 207878.0}, {"date": "2014-09-26", "close": 1.578104, "volume": 263566.0}, {"date": "2014-09-29", "close": 1.558128, "volume": 176015.0}, {"date": "2014-09-30", "close": 1.558128, "volume": 328638.0}, {"date": "2014-10-01", "close": 1.563122, "volume": 421706.0}, {"date": "2014-10-02", "close": 1.553134, "volume": 292735.0}, {"date": "2014-10-03", "close": 1.558128, "volume": 172129.0}, {"date": "2014-10-06", "close": 1.553134, "volume": 116720.0}, {"date": "2014-10-07", "close": 1.54814, "volume": 292013.0}, {"date": "2014-10-08", "close": 1.54814, "volume": 410296.0}, {"date": "2014-10-09", "close": 1.57311, "volume": 285541.0}, {"date": "2014-10-10", "close": 1.568116, "volume": 307046.0}, {"date": "2014-10-13", "close": 1.553134, "volume": 236233.0}, {"date": "2014-10-14", "close": 1.558128, "volume": 171488.0}, {"date": "2014-10-15", "close": 1.563122, "volume": 131859.0}, {"date": "2014-10-16", "close": 1.563122, "volume": 157297.0}, {"date": "2014-10-17", "close": 1.57311, "volume": 190608.0}, {"date": "2014-10-20", "close": 1.558128, "volume": 367371.0}, {"date": "2014-10-21", "close": 1.558128, "volume": 156522.0}, {"date": "2014-10-22", "close": 1.578104, "volume": 193109.0}, {"date": "2014-10-23", "close": 1.583098, "volume": 88912.0}, {"date": "2014-10-24", "close": 1.59808, "volume": 60206.0}, {"date": "2014-10-27", "close": 1.613062, "volume": 169585.0}, {"date": "2014-10-28", "close": 1.593086, "volume": 260528.0}, {"date": "2014-10-29", "close": 1.593086, "volume": 377245.0}, {"date": "2014-10-30", "close": 1.593086, "volume": 98267.0}, {"date": "2014-10-31", "close": 1.588092, "volume": 147056.0}, {"date": "2014-11-03", "close": 1.593086, "volume": 168270.0}, {"date": "2014-11-04", "close": 1.593086, "volume": 119040.0}, {"date": "2014-11-05", "close": 1.578104, "volume": 231872.0}, {"date": "2014-11-06", "close": 1.588092, "volume": 229842.0}, {"date": "2014-11-07", "close": 1.59808, "volume": 247458.0}, {"date": "2014-11-10", "close": 1.59808, "volume": 123186.0}, {"date": "2014-11-11", "close": 1.593086, "volume": 127298.0}, {"date": "2014-11-12", "close": 1.588092, "volume": 174391.0}, {"date": "2014-11-13", "close": 1.588092, "volume": 232137.0}, {"date": "2014-11-14", "close": 1.59808, "volume": 55864.0}, {"date": "2014-11-17", "close": 1.608068, "volume": 94989.0}, {"date": "2014-11-18", "close": 1.628044, "volume": 125426.0}, {"date": "2014-11-19", "close": 1.59808, "volume": 182135.0}, {"date": "2014-11-20", "close": 1.59808, "volume": 145694.0}, {"date": "2014-11-21", "close": 1.618056, "volume": 639481.0}, {"date": "2014-11-24", "close": 1.608068, "volume": 255768.0}, {"date": "2014-11-25", "close": 1.583098, "volume": 185252.0}, {"date": "2014-11-26", "close": 1.608068, "volume": 97338.0}, {"date": "2014-11-27", "close": 1.588092, "volume": 246430.0}, {"date": "2014-11-28", "close": 1.578104, "volume": 368753.0}, {"date": "2014-12-01", "close": 1.558128, "volume": 332955.0}, {"date": "2014-12-02", "close": 1.54814, "volume": 581775.0}, {"date": "2014-12-03", "close": 1.543146, "volume": 457798.0}, {"date": "2014-12-04", "close": 1.563122, "volume": 386836.0}, {"date": "2014-12-05", "close": 1.558128, "volume": 92264.0}, {"date": "2014-12-08", "close": 1.568116, "volume": 270746.0}, {"date": "2014-12-09", "close": 1.563122, "volume": 202673.0}, {"date": "2014-12-10", "close": 1.588092, "volume": 239008.0}, {"date": "2014-12-11", "close": 1.558128, "volume": 203504.0}, {"date": "2014-12-12", "close": 1.553134, "volume": 126661.0}, {"date": "2014-12-15", "close": 1.563122, "volume": 158432.0}, {"date": "2014-12-16", "close": 1.57311, "volume": 253929.0}, {"date": "2014-12-17", "close": 1.553134, "volume": 144002.0}, {"date": "2014-12-18", "close": 1.568116, "volume": 222432.0}, {"date": "2014-12-19", "close": 1.558128, "volume": 373916.0}, {"date": "2014-12-22", "close": 1.578104, "volume": 496207.0}, {"date": "2014-12-23", "close": 1.583098, "volume": 195777.0}, {"date": "2014-12-24", "close": 1.563122, "volume": 284926.0}, {"date": "2014-12-29", "close": 1.588092, "volume": 147396.0}, {"date": "2014-12-30", "close": 1.588092, "volume": 56685.0}, {"date": "2014-12-31", "close": 1.583098, "volume": 83286.0}, {"date": "2015-01-02", "close": 1.583098, "volume": 22327.0}, {"date": "2015-01-05", "close": 1.59808, "volume": 161306.0}, {"date": "2015-01-06", "close": 1.583098, "volume": 242957.0}, {"date": "2015-01-07", "close": 1.57311, "volume": 45020.0}, {"date": "2015-01-08", "close": 1.588092, "volume": 57305.0}, {"date": "2015-01-09", "close": 1.608068, "volume": 64282.0}, {"date": "2015-01-12", "close": 1.618056, "volume": 189433.0}, {"date": "2015-01-13", "close": 1.603074, "volume": 127945.0}, {"date": "2015-01-14", "close": 1.603074, "volume": 106061.0}, {"date": "2015-01-15", "close": 1.603074, "volume": 98288.0}, {"date": "2015-01-16", "close": 1.62305, "volume": 223892.0}, {"date": "2015-01-19", "close": 1.633038, "volume": 82193.0}, {"date": "2015-01-20", "close": 1.618056, "volume": 107087.0}, {"date": "2015-01-21", "close": 1.643026, "volume": 376545.0}, {"date": "2015-01-22", "close": 1.643026, "volume": 180211.0}, {"date": "2015-01-23", "close": 1.64802, "volume": 369827.0}, {"date": "2015-01-27", "close": 1.653014, "volume": 197293.0}, {"date": "2015-01-28", "close": 1.677984, "volume": 222446.0}, {"date": "2015-01-29", "close": 1.663002, "volume": 261887.0}, {"date": "2015-01-30", "close": 1.663002, "volume": 134792.0}, {"date": "2015-02-02", "close": 1.677984, "volume": 101777.0}, {"date": "2015-02-03", "close": 1.692966, "volume": 217214.0}, {"date": "2015-02-04", "close": 1.727924, "volume": 557421.0}, {"date": "2015-02-05", "close": 1.7479, "volume": 181921.0}, {"date": "2015-02-06", "close": 1.752894, "volume": 204206.0}, {"date": "2015-02-09", "close": 1.732918, "volume": 240110.0}, {"date": "2015-02-10", "close": 1.757888, "volume": 249150.0}, {"date": "2015-02-11", "close": 1.7479, "volume": 216763.0}, {"date": "2015-02-12", "close": 1.717936, "volume": 81300.0}, {"date": "2015-02-13", "close": 1.737912, "volume": 234296.0}, {"date": "2015-02-16", "close": 1.737912, "volume": 117891.0}, {"date": "2015-02-17", "close": 1.727924, "volume": 191406.0}, {"date": "2015-02-18", "close": 1.737912, "volume": 89310.0}, {"date": "2015-02-19", "close": 1.762882, "volume": 98940.0}, {"date": "2015-02-20", "close": 1.757888, "volume": 250499.0}, {"date": "2015-02-23", "close": 1.742906, "volume": 59139.0}, {"date": "2015-02-24", "close": 1.767876, "volume": 124039.0}, {"date": "2015-02-25", "close": 1.757888, "volume": 259946.0}, {"date": "2015-02-26", "close": 1.7479, "volume": 112074.0}, {"date": "2015-02-27", "close": 1.7479, "volume": 66924.0}, {"date": "2015-03-02", "close": 1.767876, "volume": 185196.0}, {"date": "2015-03-03", "close": 1.757888, "volume": 163073.0}, {"date": "2015-03-04", "close": 1.757888, "volume": 138430.0}, {"date": "2015-03-05", "close": 1.767876, "volume": 156827.0}, {"date": "2015-03-06", "close": 1.7479, "volume": 163248.0}, {"date": "2015-03-09", "close": 1.737912, "volume": 75326.0}, {"date": "2015-03-10", "close": 1.727924, "volume": 380179.0}, {"date": "2015-03-11", "close": 1.702954, "volume": 277713.0}, {"date": "2015-03-12", "close": 1.717936, "volume": 81031.0}, {"date": "2015-03-13", "close": 1.72293, "volume": 143020.0}, {"date": "2015-03-16", "close": 1.72293, "volume": 135984.0}, {"date": "2015-03-17", "close": 1.737912, "volume": 154360.0}, {"date": "2015-03-18", "close": 1.72293, "volume": 102430.0}, {"date": "2015-03-19", "close": 1.727924, "volume": 116465.0}, {"date": "2015-03-20", "close": 1.727924, "volume": 171447.0}, {"date": "2015-03-23", "close": 1.737912, "volume": 115917.0}, {"date": "2015-03-24", "close": 1.727924, "volume": 180734.0}, {"date": "2015-03-25", "close": 1.732918, "volume": 182471.0}, {"date": "2015-03-26", "close": 1.717936, "volume": 317892.0}, {"date": "2015-03-27", "close": 1.717936, "volume": 106404.0}, {"date": "2015-03-30", "close": 1.707948, "volume": 134346.0}, {"date": "2015-03-31", "close": 1.727924, "volume": 113087.0}, {"date": "2015-04-01", "close": 1.717936, "volume": 54591.0}, {"date": "2015-04-02", "close": 1.727924, "volume": 211172.0}, {"date": "2015-04-07", "close": 1.737912, "volume": 41093.0}, {"date": "2015-04-08", "close": 1.7479, "volume": 207113.0}, {"date": "2015-04-09", "close": 1.7479, "volume": 169162.0}, {"date": "2015-04-10", "close": 1.7479, "volume": 142942.0}, {"date": "2015-04-13", "close": 1.737912, "volume": 89839.0}, {"date": "2015-04-14", "close": 1.757888, "volume": 137513.0}, {"date": "2015-04-15", "close": 1.742906, "volume": 172930.0}, {"date": "2015-04-16", "close": 1.752894, "volume": 73720.0}, {"date": "2015-04-17", "close": 1.72293, "volume": 170394.0}, {"date": "2015-04-20", "close": 1.712942, "volume": 156966.0}, {"date": "2015-04-21", "close": 1.757888, "volume": 282898.0}, {"date": "2015-04-22", "close": 1.767876, "volume": 242182.0}, {"date": "2015-04-23", "close": 1.727924, "volume": 212352.0}, {"date": "2015-04-24", "close": 1.7479, "volume": 55507.0}, {"date": "2015-04-27", "close": 1.757888, "volume": 164726.0}, {"date": "2015-04-28", "close": 1.7479, "volume": 108815.0}, {"date": "2015-04-29", "close": 1.7479, "volume": 130401.0}, {"date": "2015-04-30", "close": 1.727924, "volume": 324465.0}, {"date": "2015-05-01", "close": 1.727924, "volume": 56486.0}, {"date": "2015-05-04", "close": 1.72293, "volume": 80799.0}, {"date": "2015-05-05", "close": 1.7479, "volume": 142515.0}, {"date": "2015-05-06", "close": 1.717936, "volume": 165216.0}, {"date": "2015-05-07", "close": 1.69796, "volume": 404077.0}, {"date": "2015-05-08", "close": 1.717936, "volume": 137173.0}, {"date": "2015-05-11", "close": 1.717936, "volume": 175057.0}, {"date": "2015-05-12", "close": 1.717936, "volume": 57661.0}, {"date": "2015-05-13", "close": 1.72293, "volume": 91681.0}, {"date": "2015-05-14", "close": 1.712942, "volume": 115181.0}, {"date": "2015-05-15", "close": 1.717936, "volume": 51577.0}, {"date": "2015-05-18", "close": 1.712942, "volume": 106974.0}, {"date": "2015-05-19", "close": 1.707948, "volume": 258503.0}, {"date": "2015-05-20", "close": 1.69796, "volume": 161630.0}, {"date": "2015-05-21", "close": 1.687972, "volume": 192037.0}, {"date": "2015-05-22", "close": 1.687972, "volume": 69684.0}, {"date": "2015-05-25", "close": 1.69796, "volume": 64723.0}, {"date": "2015-05-26", "close": 1.702954, "volume": 46363.0}, {"date": "2015-05-27", "close": 1.702954, "volume": 138761.0}, {"date": "2015-05-28", "close": 1.702954, "volume": 40440.0}, {"date": "2015-05-29", "close": 1.717936, "volume": 151158.0}, {"date": "2015-06-01", "close": 1.69796, "volume": 124615.0}, {"date": "2015-06-02", "close": 1.717936, "volume": 189093.0}, {"date": "2015-06-03", "close": 1.707948, "volume": 123961.0}, {"date": "2015-06-04", "close": 1.717936, "volume": 416293.0}, {"date": "2015-06-05", "close": 1.702954, "volume": 204813.0}, {"date": "2015-06-09", "close": 1.677984, "volume": 232469.0}, {"date": "2015-06-10", "close": 1.658008, "volume": 120847.0}, {"date": "2015-06-11", "close": 1.717936, "volume": 192216.0}, {"date": "2015-06-12", "close": 1.72293, "volume": 131391.0}, {"date": "2015-06-15", "close": 1.69796, "volume": 286052.0}, {"date": "2015-06-16", "close": 1.692966, "volume": 150190.0}, {"date": "2015-06-17", "close": 1.712942, "volume": 54248.0}, {"date": "2015-06-18", "close": 1.67299, "volume": 281676.0}, {"date": "2015-06-19", "close": 1.687972, "volume": 136898.0}, {"date": "2015-06-22", "close": 1.667996, "volume": 172652.0}, {"date": "2015-06-23", "close": 1.677984, "volume": 227295.0}, {"date": "2015-06-24", "close": 1.682978, "volume": 162281.0}, {"date": "2015-06-25", "close": 1.687972, "volume": 45905.0}, {"date": "2015-06-26", "close": 1.682978, "volume": 220919.0}, {"date": "2015-06-29", "close": 1.67299, "volume": 202608.0}, {"date": "2015-06-30", "close": 1.663002, "volume": 623975.0}, {"date": "2015-07-01", "close": 1.64802, "volume": 243930.0}, {"date": "2015-07-02", "close": 1.67299, "volume": 135337.0}, {"date": "2015-07-03", "close": 1.667996, "volume": 72352.0}, {"date": "2015-07-06", "close": 1.663002, "volume": 116074.0}, {"date": "2015-07-07", "close": 1.687972, "volume": 129689.0}, {"date": "2015-07-08", "close": 1.677984, "volume": 167536.0}, {"date": "2015-07-09", "close": 1.658008, "volume": 102029.0}, {"date": "2015-07-10", "close": 1.67299, "volume": 24528.0}, {"date": "2015-07-13", "close": 1.67299, "volume": 169024.0}, {"date": "2015-07-14", "close": 1.692966, "volume": 145795.0}, {"date": "2015-07-15", "close": 1.707948, "volume": 49588.0}, {"date": "2015-07-16", "close": 1.707948, "volume": 192428.0}, {"date": "2015-07-17", "close": 1.707948, "volume": 195036.0}, {"date": "2015-07-20", "close": 1.727924, "volume": 217838.0}, {"date": "2015-07-21", "close": 1.752894, "volume": 128866.0}, {"date": "2015-07-22", "close": 1.757888, "volume": 55235.0}, {"date": "2015-07-23", "close": 1.767876, "volume": 198327.0}, {"date": "2015-07-24", "close": 1.762882, "volume": 195726.0}, {"date": "2015-07-27", "close": 1.752894, "volume": 219007.0}, {"date": "2015-07-28", "close": 1.732918, "volume": 121135.0}, {"date": "2015-07-29", "close": 1.752894, "volume": 170527.0}, {"date": "2015-07-30", "close": 1.7479, "volume": 144808.0}, {"date": "2015-07-31", "close": 1.752894, "volume": 99525.0}, {"date": "2015-08-03", "close": 1.752894, "volume": 222397.0}, {"date": "2015-08-04", "close": 1.752894, "volume": 91342.0}, {"date": "2015-08-05", "close": 1.717936, "volume": 217425.0}, {"date": "2015-08-06", "close": 1.69796, "volume": 129341.0}, {"date": "2015-08-07", "close": 1.69796, "volume": 144806.0}, {"date": "2015-08-10", "close": 1.677984, "volume": 207402.0}, {"date": "2015-08-11", "close": 1.692966, "volume": 461733.0}, {"date": "2015-08-12", "close": 1.69796, "volume": 502713.0}, {"date": "2015-08-13", "close": 1.707948, "volume": 176073.0}, {"date": "2015-08-14", "close": 1.692966, "volume": 204432.0}, {"date": "2015-08-17", "close": 1.69796, "volume": 464705.0}, {"date": "2015-08-18", "close": 1.69796, "volume": 254648.0}, {"date": "2015-08-19", "close": 1.682978, "volume": 477626.0}, {"date": "2015-08-20", "close": 1.677984, "volume": 211154.0}, {"date": "2015-08-21", "close": 1.687972, "volume": 281439.0}, {"date": "2015-08-24", "close": 1.638032, "volume": 461572.0}, {"date": "2015-08-25", "close": 1.643026, "volume": 493714.0}, {"date": "2015-08-26", "close": 1.64802, "volume": 162014.0}, {"date": "2015-08-27", "close": 1.658008, "volume": 279778.0}, {"date": "2015-08-28", "close": 1.658008, "volume": 220360.0}, {"date": "2015-08-31", "close": 1.658008, "volume": 124619.0}, {"date": "2015-09-01", "close": 1.658008, "volume": 148461.0}, {"date": "2015-09-02", "close": 1.677984, "volume": 214178.0}, {"date": "2015-09-03", "close": 1.633038, "volume": 102938.0}, {"date": "2015-09-04", "close": 1.618056, "volume": 85967.0}, {"date": "2015-09-07", "close": 1.603074, "volume": 215600.0}, {"date": "2015-09-08", "close": 1.613062, "volume": 126727.0}, {"date": "2015-09-09", "close": 1.613062, "volume": 455929.0}, {"date": "2015-09-10", "close": 1.578104, "volume": 333182.0}, {"date": "2015-09-11", "close": 1.568116, "volume": 277672.0}, {"date": "2015-09-14", "close": 1.568116, "volume": 211946.0}, {"date": "2015-09-15", "close": 1.568116, "volume": 126723.0}, {"date": "2015-09-16", "close": 1.568116, "volume": 190579.0}, {"date": "2015-09-17", "close": 1.593086, "volume": 204975.0}, {"date": "2015-09-18", "close": 1.588092, "volume": 220209.0}, {"date": "2015-09-21", "close": 1.558128, "volume": 174318.0}, {"date": "2015-09-22", "close": 1.583098, "volume": 105229.0}, {"date": "2015-09-23", "close": 1.588092, "volume": 146113.0}, {"date": "2015-09-24", "close": 1.638032, "volume": 227016.0}, {"date": "2015-09-25", "close": 1.64802, "volume": 179900.0}, {"date": "2015-09-28", "close": 1.638032, "volume": 201001.0}, {"date": "2015-09-29", "close": 1.593086, "volume": 181132.0}, {"date": "2015-09-30", "close": 1.593086, "volume": 232080.0}, {"date": "2015-10-01", "close": 1.628044, "volume": 65506.0}, {"date": "2015-10-02", "close": 1.64802, "volume": 32762.0}, {"date": "2015-10-05", "close": 1.638032, "volume": 14074.0}, {"date": "2015-10-06", "close": 1.618056, "volume": 195443.0}, {"date": "2015-10-07", "close": 1.633038, "volume": 117874.0}, {"date": "2015-10-08", "close": 1.613062, "volume": 81946.0}, {"date": "2015-10-09", "close": 1.618056, "volume": 102760.0}, {"date": "2015-10-12", "close": 1.638032, "volume": 102853.0}, {"date": "2015-10-13", "close": 1.638032, "volume": 107739.0}, {"date": "2015-10-14", "close": 1.638032, "volume": 129177.0}, {"date": "2015-10-15", "close": 1.628044, "volume": 122254.0}, {"date": "2015-10-16", "close": 1.638032, "volume": 218442.0}, {"date": "2015-10-19", "close": 1.638032, "volume": 37425.0}, {"date": "2015-10-20", "close": 1.658008, "volume": 122861.0}, {"date": "2015-10-21", "close": 1.658008, "volume": 87562.0}, {"date": "2015-10-22", "close": 1.658008, "volume": 39709.0}, {"date": "2015-10-23", "close": 1.677984, "volume": 126966.0}, {"date": "2015-10-26", "close": 1.687972, "volume": 75131.0}, {"date": "2015-10-27", "close": 1.67299, "volume": 37403.0}, {"date": "2015-10-28", "close": 1.687972, "volume": 48912.0}, {"date": "2015-10-29", "close": 1.667996, "volume": 110721.0}, {"date": "2015-10-30", "close": 1.663002, "volume": 54894.0}, {"date": "2015-11-02", "close": 1.663002, "volume": 45680.0}, {"date": "2015-11-03", "close": 1.67299, "volume": 68434.0}, {"date": "2015-11-04", "close": 1.687972, "volume": 105831.0}, {"date": "2015-11-05", "close": 1.667996, "volume": 160627.0}, {"date": "2015-11-06", "close": 1.677984, "volume": 43490.0}, {"date": "2015-11-09", "close": 1.667996, "volume": 143094.0}, {"date": "2015-11-10", "close": 1.67299, "volume": 198615.0}, {"date": "2015-11-11", "close": 1.64802, "volume": 170160.0}, {"date": "2015-11-12", "close": 1.658008, "volume": 140161.0}, {"date": "2015-11-13", "close": 1.638032, "volume": 195018.0}, {"date": "2015-11-16", "close": 1.638032, "volume": 64357.0}, {"date": "2015-11-17", "close": 1.677984, "volume": 98229.0}, {"date": "2015-11-18", "close": 1.692966, "volume": 170478.0}, {"date": "2015-11-19", "close": 1.67299, "volume": 156823.0}, {"date": "2015-11-20", "close": 1.687972, "volume": 101397.0}, {"date": "2015-11-23", "close": 1.687972, "volume": 183539.0}, {"date": "2015-11-24", "close": 1.707948, "volume": 146859.0}, {"date": "2015-11-25", "close": 1.682978, "volume": 199928.0}, {"date": "2015-11-26", "close": 1.682978, "volume": 133641.0}, {"date": "2015-11-27", "close": 1.677984, "volume": 123080.0}, {"date": "2015-11-30", "close": 1.667996, "volume": 179997.0}, {"date": "2015-12-01", "close": 1.677984, "volume": 80446.0}, {"date": "2015-12-02", "close": 1.67299, "volume": 105874.0}, {"date": "2015-12-03", "close": 1.69796, "volume": 305911.0}, {"date": "2015-12-04", "close": 1.677984, "volume": 135502.0}, {"date": "2015-12-07", "close": 1.682978, "volume": 199768.0}, {"date": "2015-12-08", "close": 1.663002, "volume": 343576.0}, {"date": "2015-12-09", "close": 1.663002, "volume": 288116.0}, {"date": "2015-12-10", "close": 1.64802, "volume": 99001.0}, {"date": "2015-12-11", "close": 1.653014, "volume": 191235.0}, {"date": "2015-12-14", "close": 1.643026, "volume": 102639.0}, {"date": "2015-12-15", "close": 1.628044, "volume": 190188.0}, {"date": "2015-12-16", "close": 1.638032, "volume": 287781.0}, {"date": "2015-12-17", "close": 1.64802, "volume": 231696.0}, {"date": "2015-12-18", "close": 1.64802, "volume": 112986.0}, {"date": "2015-12-21", "close": 1.638032, "volume": 239907.0}, {"date": "2015-12-22", "close": 1.643026, "volume": 105598.0}, {"date": "2015-12-23", "close": 1.653014, "volume": 97243.0}, {"date": "2015-12-24", "close": 1.69796, "volume": 86130.0}, {"date": "2015-12-29", "close": 1.687972, "volume": 99806.0}, {"date": "2015-12-30", "close": 1.687972, "volume": 43416.0}, {"date": "2015-12-31", "close": 1.682978, "volume": 48430.0}, {"date": "2016-01-04", "close": 1.692966, "volume": 81974.0}, {"date": "2016-01-05", "close": 1.677984, "volume": 115371.0}, {"date": "2016-01-06", "close": 1.692966, "volume": 152646.0}, {"date": "2016-01-07", "close": 1.677984, "volume": 31365.0}, {"date": "2016-01-08", "close": 1.663002, "volume": 285186.0}, {"date": "2016-01-11", "close": 1.653014, "volume": 351862.0}, {"date": "2016-01-12", "close": 1.643026, "volume": 215034.0}, {"date": "2016-01-13", "close": 1.643026, "volume": 119279.0}, {"date": "2016-01-14", "close": 1.613062, "volume": 213514.0}, {"date": "2016-01-15", "close": 1.608068, "volume": 149009.0}, {"date": "2016-01-18", "close": 1.578104, "volume": 392865.0}, {"date": "2016-01-19", "close": 1.583098, "volume": 237863.0}, {"date": "2016-01-20", "close": 1.588092, "volume": 217501.0}, {"date": "2016-01-21", "close": 1.583098, "volume": 255530.0}, {"date": "2016-01-22", "close": 1.618056, "volume": 202038.0}, {"date": "2016-01-25", "close": 1.667996, "volume": 236212.0}, {"date": "2016-01-27", "close": 1.64802, "volume": 146272.0}, {"date": "2016-01-28", "close": 1.677984, "volume": 149615.0}, {"date": "2016-01-29", "close": 1.677984, "volume": 114326.0}, {"date": "2016-02-01", "close": 1.682978, "volume": 110094.0}, {"date": "2016-02-02", "close": 1.64802, "volume": 130053.0}, {"date": "2016-02-03", "close": 1.638032, "volume": 338321.0}, {"date": "2016-02-04", "close": 1.628044, "volume": 197708.0}, {"date": "2016-02-05", "close": 1.658008, "volume": 146252.0}, {"date": "2016-02-08", "close": 1.64802, "volume": 39553.0}, {"date": "2016-02-09", "close": 1.618056, "volume": 376574.0}, {"date": "2016-02-10", "close": 1.588092, "volume": 326963.0}, {"date": "2016-02-11", "close": 1.578104, "volume": 307965.0}, {"date": "2016-02-12", "close": 1.54814, "volume": 292741.0}, {"date": "2016-02-15", "close": 1.54814, "volume": 199589.0}, {"date": "2016-02-16", "close": 1.54814, "volume": 111715.0}, {"date": "2016-02-17", "close": 1.568116, "volume": 401483.0}, {"date": "2016-02-18", "close": 1.563122, "volume": 318366.0}, {"date": "2016-02-19", "close": 1.553134, "volume": 92757.0}, {"date": "2016-02-22", "close": 1.57311, "volume": 158161.0}, {"date": "2016-02-23", "close": 1.558128, "volume": 177381.0}, {"date": "2016-02-24", "close": 1.553134, "volume": 161898.0}, {"date": "2016-02-25", "close": 1.54814, "volume": 155385.0}, {"date": "2016-02-26", "close": 1.568116, "volume": 138611.0}, {"date": "2016-02-29", "close": 1.558128, "volume": 91179.0}, {"date": "2016-03-01", "close": 1.563122, "volume": 127275.0}, {"date": "2016-03-02", "close": 1.563122, "volume": 268747.0}, {"date": "2016-03-03", "close": 1.588092, "volume": 149314.0}, {"date": "2016-03-04", "close": 1.62305, "volume": 228288.0}, {"date": "2016-03-07", "close": 1.613062, "volume": 259754.0}, {"date": "2016-03-08", "close": 1.613062, "volume": 93030.0}, {"date": "2016-03-09", "close": 1.618056, "volume": 44510.0}, {"date": "2016-03-10", "close": 1.613062, "volume": 231236.0}, {"date": "2016-03-11", "close": 1.618056, "volume": 112824.0}, {"date": "2016-03-14", "close": 1.618056, "volume": 148204.0}, {"date": "2016-03-15", "close": 1.593086, "volume": 118813.0}, {"date": "2016-03-16", "close": 1.618056, "volume": 201105.0}, {"date": "2016-03-17", "close": 1.64802, "volume": 256929.0}, {"date": "2016-03-18", "close": 1.638032, "volume": 225052.0}, {"date": "2016-03-21", "close": 1.658008, "volume": 138073.0}, {"date": "2016-03-22", "close": 1.64802, "volume": 245050.0}, {"date": "2016-03-23", "close": 1.663002, "volume": 223572.0}, {"date": "2016-03-24", "close": 1.633038, "volume": 135611.0}, {"date": "2016-03-29", "close": 1.638032, "volume": 118949.0}, {"date": "2016-03-30", "close": 1.638032, "volume": 122475.0}, {"date": "2016-03-31", "close": 1.618056, "volume": 249748.0}, {"date": "2016-04-01", "close": 1.588092, "volume": 166394.0}, {"date": "2016-04-04", "close": 1.588092, "volume": 22570.0}, {"date": "2016-04-05", "close": 1.583098, "volume": 74736.0}, {"date": "2016-04-06", "close": 1.578104, "volume": 330309.0}, {"date": "2016-04-07", "close": 1.578104, "volume": 143232.0}, {"date": "2016-04-08", "close": 1.568116, "volume": 143233.0}, {"date": "2016-04-11", "close": 1.578104, "volume": 161745.0}, {"date": "2016-04-12", "close": 1.57311, "volume": 165543.0}, {"date": "2016-04-13", "close": 1.57311, "volume": 199726.0}, {"date": "2016-04-14", "close": 1.578104, "volume": 303563.0}, {"date": "2016-04-15", "close": 1.578104, "volume": 276558.0}, {"date": "2016-04-18", "close": 1.5751076, "volume": 131517.0}, {"date": "2016-04-19", "close": 1.563122, "volume": 167485.0}, {"date": "2016-04-20", "close": 1.578104, "volume": 108762.0}, {"date": "2016-04-21", "close": 1.588092, "volume": 319971.0}, {"date": "2016-04-22", "close": 1.588092, "volume": 124791.0}, {"date": "2016-04-26", "close": 1.593086, "volume": 211854.0}, {"date": "2016-04-27", "close": 1.583098, "volume": 322264.0}, {"date": "2016-04-28", "close": 1.588092, "volume": 110247.0}, {"date": "2016-04-29", "close": 1.59808, "volume": 147903.0}, {"date": "2016-05-02", "close": 1.588092, "volume": 144497.0}, {"date": "2016-05-03", "close": 1.593086, "volume": 248130.0}, {"date": "2016-05-04", "close": 1.588092, "volume": 124087.0}, {"date": "2016-05-05", "close": 1.5900896, "volume": 118012.0}, {"date": "2016-05-06", "close": 1.578104, "volume": 237910.0}, {"date": "2016-05-09", "close": 1.578104, "volume": 206975.0}, {"date": "2016-05-10", "close": 1.57311, "volume": 285453.0}, {"date": "2016-05-11", "close": 1.57311, "volume": 191170.0}, {"date": "2016-05-12", "close": 1.583098, "volume": 139845.0}, {"date": "2016-05-13", "close": 1.5751076, "volume": 185998.0}, {"date": "2016-05-16", "close": 1.578104, "volume": 126984.0}, {"date": "2016-05-17", "close": 1.57311, "volume": 251893.0}, {"date": "2016-05-18", "close": 1.5751076, "volume": 154036.0}, {"date": "2016-05-19", "close": 1.568116, "volume": 217674.0}, {"date": "2016-05-20", "close": 1.568116, "volume": 321397.0}, {"date": "2016-05-23", "close": 1.563122, "volume": 319231.0}, {"date": "2016-05-24", "close": 1.563122, "volume": 120169.0}, {"date": "2016-05-25", "close": 1.563122, "volume": 484418.0}, {"date": "2016-05-26", "close": 1.568116, "volume": 281174.0}, {"date": "2016-05-27", "close": 1.568116, "volume": 235647.0}, {"date": "2016-05-30", "close": 1.568116, "volume": 234764.0}, {"date": "2016-05-31", "close": 1.568116, "volume": 97831.0}, {"date": "2016-06-01", "close": 1.553134, "volume": 115959.0}, {"date": "2016-06-02", "close": 1.558128, "volume": 129367.0}, {"date": "2016-06-03", "close": 1.558128, "volume": 153504.0}, {"date": "2016-06-06", "close": 1.558128, "volume": 189333.0}, {"date": "2016-06-07", "close": 1.57311, "volume": 66094.0}, {"date": "2016-06-08", "close": 1.578104, "volume": 311320.0}, {"date": "2016-06-09", "close": 1.578104, "volume": 215146.0}, {"date": "2016-06-10", "close": 1.578104, "volume": 133419.0}, {"date": "2016-06-14", "close": 1.568116, "volume": 276834.0}, {"date": "2016-06-15", "close": 1.568116, "volume": 136846.0}, {"date": "2016-06-16", "close": 1.568116, "volume": 149050.0}, {"date": "2016-06-17", "close": 1.568116, "volume": 294221.0}, {"date": "2016-06-20", "close": 1.578104, "volume": 282936.0}, {"date": "2016-06-21", "close": 1.568116, "volume": 216001.0}, {"date": "2016-06-22", "close": 1.568116, "volume": 295526.0}, {"date": "2016-06-23", "close": 1.57311, "volume": 152109.0}, {"date": "2016-06-24", "close": 1.568116, "volume": 332000.0}, {"date": "2016-06-27", "close": 1.578104, "volume": 79825.0}, {"date": "2016-06-28", "close": 1.568116, "volume": 198010.0}, {"date": "2016-06-29", "close": 1.5751076, "volume": 549493.0}, {"date": "2016-06-30", "close": 1.578104, "volume": 426534.0}, {"date": "2016-07-01", "close": 1.583098, "volume": 324673.0}, {"date": "2016-07-04", "close": 1.583098, "volume": 124633.0}, {"date": "2016-07-05", "close": 1.578104, "volume": 220852.0}, {"date": "2016-07-06", "close": 1.578104, "volume": 320815.0}, {"date": "2016-07-07", "close": 1.57311, "volume": 117886.0}, {"date": "2016-07-08", "close": 1.57311, "volume": 213068.0}, {"date": "2016-07-11", "close": 1.578104, "volume": 401840.0}, {"date": "2016-07-12", "close": 1.5801016, "volume": 493106.0}, {"date": "2016-07-13", "close": 1.583098, "volume": 267762.0}, {"date": "2016-07-14", "close": 1.57311, "volume": 221782.0}, {"date": "2016-07-15", "close": 1.583098, "volume": 352440.0}, {"date": "2016-07-18", "close": 1.583098, "volume": 329023.0}, {"date": "2016-07-19", "close": 1.583098, "volume": 200226.0}, {"date": "2016-07-20", "close": 1.583098, "volume": 512257.0}, {"date": "2016-07-21", "close": 1.59808, "volume": 383662.0}, {"date": "2016-07-22", "close": 1.588092, "volume": 546061.0}, {"date": "2016-07-25", "close": 1.593086, "volume": 225536.0}, {"date": "2016-07-26", "close": 1.618056, "volume": 256094.0}, {"date": "2016-07-27", "close": 1.608068, "volume": 185352.0}, {"date": "2016-07-28", "close": 1.628044, "volume": 204240.0}, {"date": "2016-07-29", "close": 1.628044, "volume": 250050.0}, {"date": "2016-08-01", "close": 1.638032, "volume": 410429.0}, {"date": "2016-08-02", "close": 1.638032, "volume": 254462.0}, {"date": "2016-08-03", "close": 1.64802, "volume": 301559.0}, {"date": "2016-08-04", "close": 1.64802, "volume": 302062.0}, {"date": "2016-08-05", "close": 1.59808, "volume": 262570.0}, {"date": "2016-08-08", "close": 1.603074, "volume": 158015.0}, {"date": "2016-08-09", "close": 1.59808, "volume": 161260.0}, {"date": "2016-08-10", "close": 1.59808, "volume": 205280.0}, {"date": "2016-08-11", "close": 1.603074, "volume": 107019.0}, {"date": "2016-08-12", "close": 1.608068, "volume": 195866.0}, {"date": "2016-08-15", "close": 1.59808, "volume": 131580.0}, {"date": "2016-08-16", "close": 1.5900896, "volume": 298653.0}, {"date": "2016-08-17", "close": 1.578104, "volume": 137168.0}, {"date": "2016-08-18", "close": 1.57311, "volume": 259372.0}, {"date": "2016-08-19", "close": 1.568116, "volume": 409853.0}, {"date": "2016-08-22", "close": 1.568116, "volume": 413673.0}, {"date": "2016-08-23", "close": 1.57311, "volume": 214619.0}, {"date": "2016-08-24", "close": 1.588092, "volume": 196390.0}, {"date": "2016-08-25", "close": 1.583098, "volume": 270560.0}, {"date": "2016-08-26", "close": 1.578104, "volume": 132672.0}, {"date": "2016-08-29", "close": 1.568116, "volume": 126614.0}, {"date": "2016-08-30", "close": 1.583098, "volume": 198166.0}, {"date": "2016-08-31", "close": 1.578104, "volume": 118657.0}, {"date": "2016-09-01", "close": 1.578104, "volume": 271159.0}, {"date": "2016-09-02", "close": 1.578104, "volume": 223545.0}, {"date": "2016-09-05", "close": 1.578104, "volume": 140844.0}, {"date": "2016-09-06", "close": 1.578104, "volume": 248495.0}, {"date": "2016-09-07", "close": 1.578104, "volume": 187318.0}, {"date": "2016-09-08", "close": 1.568116, "volume": 157796.0}, {"date": "2016-09-09", "close": 1.578104, "volume": 52473.0}, {"date": "2016-09-12", "close": 1.568116, "volume": 317552.0}, {"date": "2016-09-13", "close": 1.578104, "volume": 241005.0}, {"date": "2016-09-14", "close": 1.57311, "volume": 667031.0}, {"date": "2016-09-15", "close": 1.578104, "volume": 72616.0}, {"date": "2016-09-16", "close": 1.568116, "volume": 227019.0}, {"date": "2016-09-19", "close": 1.563122, "volume": 208623.0}, {"date": "2016-09-20", "close": 1.568116, "volume": 202502.0}, {"date": "2016-09-21", "close": 1.558128, "volume": 192861.0}, {"date": "2016-09-22", "close": 1.553134, "volume": 320709.0}, {"date": "2016-09-23", "close": 1.553134, "volume": 187349.0}, {"date": "2016-09-26", "close": 1.553134, "volume": 25502.0}, {"date": "2016-09-27", "close": 1.54814, "volume": 228475.0}, {"date": "2016-09-28", "close": 1.558128, "volume": 94215.0}, {"date": "2016-09-29", "close": 1.57311, "volume": 265882.0}, {"date": "2016-09-30", "close": 1.553134, "volume": 129709.0}, {"date": "2016-10-03", "close": 1.563122, "volume": 66839.0}, {"date": "2016-10-04", "close": 1.558128, "volume": 151636.0}, {"date": "2016-10-05", "close": 1.568116, "volume": 50329.0}, {"date": "2016-10-06", "close": 1.578104, "volume": 178564.0}, {"date": "2016-10-07", "close": 1.57311, "volume": 85232.0}, {"date": "2016-10-10", "close": 1.578104, "volume": 96453.0}, {"date": "2016-10-11", "close": 1.568116, "volume": 108709.0}, {"date": "2016-10-12", "close": 1.568116, "volume": 405920.0}, {"date": "2016-10-13", "close": 1.563122, "volume": 194689.0}, {"date": "2016-10-14", "close": 1.568116, "volume": 88634.0}, {"date": "2016-10-17", "close": 1.558128, "volume": 74247.0}, {"date": "2016-10-18", "close": 1.558128, "volume": 185904.0}, {"date": "2016-10-19", "close": 1.57311, "volume": 85617.0}, {"date": "2016-10-20", "close": 1.568116, "volume": 189728.0}, {"date": "2016-10-21", "close": 1.57311, "volume": 125196.0}, {"date": "2016-10-24", "close": 1.563122, "volume": 169657.0}, {"date": "2016-10-25", "close": 1.568116, "volume": 207476.0}, {"date": "2016-10-26", "close": 1.578104, "volume": 174448.0}, {"date": "2016-10-27", "close": 1.558128, "volume": 101284.0}, {"date": "2016-10-28", "close": 1.57311, "volume": 138933.0}, {"date": "2016-10-31", "close": 1.578104, "volume": 280992.0}, {"date": "2016-11-01", "close": 1.578104, "volume": 202934.0}, {"date": "2016-11-02", "close": 1.558128, "volume": 150779.0}, {"date": "2016-11-03", "close": 1.563122, "volume": 252888.0}, {"date": "2016-11-04", "close": 1.558128, "volume": 148346.0}, {"date": "2016-11-07", "close": 1.578104, "volume": 235389.0}, {"date": "2016-11-08", "close": 1.583098, "volume": 273516.0}, {"date": "2016-11-09", "close": 1.558128, "volume": 185374.0}, {"date": "2016-11-10", "close": 1.568116, "volume": 286564.0}, {"date": "2016-11-11", "close": 1.578104, "volume": 181746.0}, {"date": "2016-11-14", "close": 1.583098, "volume": 266677.0}, {"date": "2016-11-15", "close": 1.578104, "volume": 97110.0}, {"date": "2016-11-16", "close": 1.568116, "volume": 119569.0}, {"date": "2016-11-17", "close": 1.563122, "volume": 216458.0}, {"date": "2016-11-18", "close": 1.563122, "volume": 231139.0}, {"date": "2016-11-21", "close": 1.568116, "volume": 233405.0}, {"date": "2016-11-22", "close": 1.568116, "volume": 221416.0}, {"date": "2016-11-23", "close": 1.578104, "volume": 252274.0}, {"date": "2016-11-24", "close": 1.578104, "volume": 206495.0}, {"date": "2016-11-25", "close": 1.59808, "volume": 349465.0}, {"date": "2016-11-28", "close": 1.59808, "volume": 244455.0}, {"date": "2016-11-29", "close": 1.608068, "volume": 246194.0}, {"date": "2016-11-30", "close": 1.613062, "volume": 121177.0}, {"date": "2016-12-01", "close": 1.618056, "volume": 120756.0}, {"date": "2016-12-02", "close": 1.62305, "volume": 138980.0}, {"date": "2016-12-05", "close": 1.618056, "volume": 96028.0}, {"date": "2016-12-06", "close": 1.603074, "volume": 203430.0}, {"date": "2016-12-07", "close": 1.62305, "volume": 125249.0}, {"date": "2016-12-08", "close": 1.613062, "volume": 199163.0}, {"date": "2016-12-09", "close": 1.613062, "volume": 185137.0}, {"date": "2016-12-12", "close": 1.62305, "volume": 107613.0}, {"date": "2016-12-13", "close": 1.608068, "volume": 156390.0}, {"date": "2016-12-14", "close": 1.613062, "volume": 265118.0}, {"date": "2016-12-15", "close": 1.613062, "volume": 25019.0}, {"date": "2016-12-16", "close": 1.613062, "volume": 70149.0}, {"date": "2016-12-19", "close": 1.608068, "volume": 153541.0}, {"date": "2016-12-20", "close": 1.628044, "volume": 198868.0}, {"date": "2016-12-21", "close": 1.618056, "volume": 64264.0}, {"date": "2016-12-22", "close": 1.618056, "volume": 193605.0}, {"date": "2016-12-23", "close": 1.62305, "volume": 67728.0}, {"date": "2016-12-28", "close": 1.62305, "volume": 110508.0}, {"date": "2016-12-29", "close": 1.628044, "volume": 9156.0}, {"date": "2016-12-30", "close": 1.62305, "volume": 22204.0}, {"date": "2017-01-03", "close": 1.628044, "volume": 127628.0}, {"date": "2017-01-04", "close": 1.64802, "volume": 163764.0}, {"date": "2017-01-05", "close": 1.64802, "volume": 139978.0}, {"date": "2017-01-06", "close": 1.658008, "volume": 255283.0}, {"date": "2017-01-09", "close": 1.643026, "volume": 254470.0}, {"date": "2017-01-10", "close": 1.64802, "volume": 81780.0}, {"date": "2017-01-11", "close": 1.667996, "volume": 129111.0}, {"date": "2017-01-12", "close": 1.667996, "volume": 24354.0}, {"date": "2017-01-13", "close": 1.658008, "volume": 79799.0}, {"date": "2017-01-16", "close": 1.667996, "volume": 147829.0}, {"date": "2017-01-17", "close": 1.64802, "volume": 202487.0}, {"date": "2017-01-18", "close": 1.64802, "volume": 365388.0}, {"date": "2017-01-19", "close": 1.64802, "volume": 267793.0}, {"date": "2017-01-20", "close": 1.638032, "volume": 89150.0}, {"date": "2017-01-23", "close": 1.64802, "volume": 71957.0}, {"date": "2017-01-24", "close": 1.663002, "volume": 92861.0}, {"date": "2017-01-25", "close": 1.677984, "volume": 291225.0}, {"date": "2017-01-27", "close": 1.687972, "volume": 85747.0}, {"date": "2017-01-30", "close": 1.687972, "volume": 401535.0}, {"date": "2017-01-31", "close": 1.707948, "volume": 435968.0}, {"date": "2017-02-01", "close": 1.707948, "volume": 156314.0}, {"date": "2017-02-02", "close": 1.69796, "volume": 111221.0}, {"date": "2017-02-03", "close": 1.702954, "volume": 148720.0}, {"date": "2017-02-06", "close": 1.687972, "volume": 195856.0}, {"date": "2017-02-07", "close": 1.682978, "volume": 86270.0}, {"date": "2017-02-08", "close": 1.677984, "volume": 175345.0}, {"date": "2017-02-09", "close": 1.67299, "volume": 520756.0}, {"date": "2017-02-10", "close": 1.62305, "volume": 535501.0}, {"date": "2017-02-13", "close": 1.628044, "volume": 206581.0}, {"date": "2017-02-14", "close": 1.638032, "volume": 176071.0}, {"date": "2017-02-15", "close": 1.643026, "volume": 41970.0}, {"date": "2017-02-16", "close": 1.638032, "volume": 97163.0}, {"date": "2017-02-17", "close": 1.62305, "volume": 109598.0}, {"date": "2017-02-20", "close": 1.643026, "volume": 137485.0}, {"date": "2017-02-21", "close": 1.613062, "volume": 176523.0}, {"date": "2017-02-22", "close": 1.628044, "volume": 108988.0}, {"date": "2017-02-23", "close": 1.618056, "volume": 203357.0}, {"date": "2017-02-24", "close": 1.613062, "volume": 137210.0}, {"date": "2017-02-27", "close": 1.613062, "volume": 141434.0}, {"date": "2017-02-28", "close": 1.603074, "volume": 199852.0}, {"date": "2017-03-01", "close": 1.618056, "volume": 103670.0}, {"date": "2017-03-02", "close": 1.608068, "volume": 46632.0}, {"date": "2017-03-03", "close": 1.628044, "volume": 148520.0}, {"date": "2017-03-06", "close": 1.618056, "volume": 356113.0}, {"date": "2017-03-07", "close": 1.638032, "volume": 79337.0}, {"date": "2017-03-08", "close": 1.618056, "volume": 117770.0}, {"date": "2017-03-09", "close": 1.618056, "volume": 145819.0}, {"date": "2017-03-10", "close": 1.613062, "volume": 347611.0}, {"date": "2017-03-13", "close": 1.578104, "volume": 373625.0}, {"date": "2017-03-14", "close": 1.588092, "volume": 266055.0}, {"date": "2017-03-15", "close": 1.608068, "volume": 87000.0}, {"date": "2017-03-16", "close": 1.628044, "volume": 133644.0}, {"date": "2017-03-17", "close": 1.613062, "volume": 71006.0}, {"date": "2017-03-20", "close": 1.578104, "volume": 317665.0}, {"date": "2017-03-21", "close": 1.578104, "volume": 610594.0}, {"date": "2017-03-22", "close": 1.578104, "volume": 150470.0}, {"date": "2017-03-23", "close": 1.593086, "volume": 115074.0}, {"date": "2017-03-24", "close": 1.59808, "volume": 138073.0}, {"date": "2017-03-27", "close": 1.59808, "volume": 133131.0}, {"date": "2017-03-28", "close": 1.593086, "volume": 103060.0}, {"date": "2017-03-29", "close": 1.59808, "volume": 165980.0}, {"date": "2017-03-30", "close": 1.603074, "volume": 137273.0}, {"date": "2017-03-31", "close": 1.59808, "volume": 186611.0}, {"date": "2017-04-03", "close": 1.608068, "volume": 229019.0}, {"date": "2017-04-04", "close": 1.608068, "volume": 90071.0}, {"date": "2017-04-05", "close": 1.608068, "volume": 226264.0}, {"date": "2017-04-06", "close": 1.613062, "volume": 2175639.0}, {"date": "2017-04-07", "close": 1.608068, "volume": 133895.0}, {"date": "2017-04-10", "close": 1.613062, "volume": 127315.0}, {"date": "2017-04-11", "close": 1.628044, "volume": 162937.0}, {"date": "2017-04-12", "close": 1.62305, "volume": 131964.0}, {"date": "2017-04-13", "close": 1.608068, "volume": 270373.0}, {"date": "2017-04-18", "close": 1.59808, "volume": 176391.0}, {"date": "2017-04-19", "close": 1.583098, "volume": 186375.0}, {"date": "2017-04-20", "close": 1.603074, "volume": 75747.0}, {"date": "2017-04-21", "close": 1.59808, "volume": 287939.0}, {"date": "2017-04-24", "close": 1.588092, "volume": 202762.0}, {"date": "2017-04-26", "close": 1.59808, "volume": 274679.0}, {"date": "2017-04-27", "close": 1.603074, "volume": 169993.0}, {"date": "2017-04-28", "close": 1.613062, "volume": 284831.0}, {"date": "2017-05-01", "close": 1.593086, "volume": 170947.0}, {"date": "2017-05-02", "close": 1.608068, "volume": 152748.0}, {"date": "2017-05-03", "close": 1.603074, "volume": 264799.0}, {"date": "2017-05-04", "close": 1.608068, "volume": 168004.0}, {"date": "2017-05-05", "close": 1.608068, "volume": 780977.0}, {"date": "2017-05-08", "close": 1.638032, "volume": 399117.0}, {"date": "2017-05-09", "close": 1.603074, "volume": 265834.0}, {"date": "2017-05-10", "close": 1.628044, "volume": 169648.0}, {"date": "2017-05-11", "close": 1.618056, "volume": 83703.0}, {"date": "2017-05-12", "close": 1.613062, "volume": 122718.0}, {"date": "2017-05-15", "close": 1.628044, "volume": 203302.0}, {"date": "2017-05-16", "close": 1.618056, "volume": 211228.0}, {"date": "2017-05-17", "close": 1.62305, "volume": 223128.0}, {"date": "2017-05-18", "close": 1.608068, "volume": 526809.0}, {"date": "2017-05-19", "close": 1.618056, "volume": 158558.0}, {"date": "2017-05-22", "close": 1.603074, "volume": 591748.0}, {"date": "2017-05-23", "close": 1.588092, "volume": 740292.0}, {"date": "2017-05-24", "close": 1.59808, "volume": 311283.0}, {"date": "2017-05-25", "close": 1.593086, "volume": 82369.0}, {"date": "2017-05-26", "close": 1.59808, "volume": 220128.0}, {"date": "2017-05-29", "close": 1.59808, "volume": 97123.0}, {"date": "2017-05-30", "close": 1.588092, "volume": 276215.0}, {"date": "2017-05-31", "close": 1.583098, "volume": 146485.0}, {"date": "2017-06-01", "close": 1.588092, "volume": 97364.0}, {"date": "2017-06-02", "close": 1.588092, "volume": 156218.0}, {"date": "2017-06-05", "close": 1.59808, "volume": 389286.0}, {"date": "2017-06-06", "close": 1.588092, "volume": 380206.0}, {"date": "2017-06-07", "close": 1.588092, "volume": 94651.0}, {"date": "2017-06-08", "close": 1.608068, "volume": 318192.0}, {"date": "2017-06-09", "close": 1.603074, "volume": 144516.0}, {"date": "2017-06-13", "close": 1.603074, "volume": 381621.0}, {"date": "2017-06-14", "close": 1.59808, "volume": 254988.0}, {"date": "2017-06-15", "close": 1.593086, "volume": 182533.0}, {"date": "2017-06-16", "close": 1.603074, "volume": 367595.0}, {"date": "2017-06-19", "close": 1.593086, "volume": 330401.0}, {"date": "2017-06-20", "close": 1.588092, "volume": 183134.0}, {"date": "2017-06-21", "close": 1.603074, "volume": 319988.0}, {"date": "2017-06-22", "close": 1.603074, "volume": 225962.0}, {"date": "2017-06-23", "close": 1.59808, "volume": 359097.0}, {"date": "2017-06-26", "close": 1.59808, "volume": 309519.0}, {"date": "2017-06-27", "close": 1.59808, "volume": 224308.0}, {"date": "2017-06-28", "close": 1.603074, "volume": 278701.0}, {"date": "2017-06-29", "close": 1.62305, "volume": 167636.0}, {"date": "2017-06-30", "close": 1.618056, "volume": 123920.0}, {"date": "2017-07-03", "close": 1.628044, "volume": 178344.0}, {"date": "2017-07-04", "close": 1.618056, "volume": 280606.0}, {"date": "2017-07-05", "close": 1.628044, "volume": 86552.0}, {"date": "2017-07-06", "close": 1.628044, "volume": 212322.0}, {"date": "2017-07-07", "close": 1.628044, "volume": 248574.0}, {"date": "2017-07-10", "close": 1.628044, "volume": 279638.0}, {"date": "2017-07-11", "close": 1.618056, "volume": 135221.0}, {"date": "2017-07-12", "close": 1.613062, "volume": 183293.0}, {"date": "2017-07-13", "close": 1.618056, "volume": 121194.0}, {"date": "2017-07-14", "close": 1.628044, "volume": 283748.0}, {"date": "2017-07-17", "close": 1.628044, "volume": 91636.0}, {"date": "2017-07-18", "close": 1.638032, "volume": 230263.0}, {"date": "2017-07-19", "close": 1.667996, "volume": 161293.0}, {"date": "2017-07-20", "close": 1.658008, "volume": 240489.0}, {"date": "2017-07-21", "close": 1.677984, "volume": 179468.0}, {"date": "2017-07-24", "close": 1.687972, "volume": 135027.0}, {"date": "2017-07-25", "close": 1.687972, "volume": 200420.0}, {"date": "2017-07-26", "close": 1.682978, "volume": 285301.0}, {"date": "2017-07-27", "close": 1.702954, "volume": 216109.0}, {"date": "2017-07-28", "close": 1.687972, "volume": 239596.0}, {"date": "2017-07-31", "close": 1.712942, "volume": 182149.0}, {"date": "2017-08-01", "close": 1.69796, "volume": 219094.0}, {"date": "2017-08-02", "close": 1.712942, "volume": 328214.0}, {"date": "2017-08-03", "close": 1.702954, "volume": 265911.0}, {"date": "2017-08-04", "close": 1.667996, "volume": 442969.0}, {"date": "2017-08-07", "close": 1.64802, "volume": 293286.0}, {"date": "2017-08-08", "close": 1.618056, "volume": 596902.0}, {"date": "2017-08-09", "close": 1.64802, "volume": 187809.0}, {"date": "2017-08-10", "close": 1.658008, "volume": 153922.0}, {"date": "2017-08-11", "close": 1.633038, "volume": 296130.0}, {"date": "2017-08-14", "close": 1.638032, "volume": 128501.0}, {"date": "2017-08-15", "close": 1.653014, "volume": 41056.0}, {"date": "2017-08-16", "close": 1.638032, "volume": 132474.0}, {"date": "2017-08-17", "close": 1.633038, "volume": 52269.0}, {"date": "2017-08-18", "close": 1.643026, "volume": 96045.0}, {"date": "2017-08-21", "close": 1.64802, "volume": 104094.0}, {"date": "2017-08-22", "close": 1.64802, "volume": 62227.0}, {"date": "2017-08-23", "close": 1.633038, "volume": 199285.0}, {"date": "2017-08-24", "close": 1.653014, "volume": 140374.0}, {"date": "2017-08-25", "close": 1.663002, "volume": 219881.0}, {"date": "2017-08-28", "close": 1.67299, "volume": 205798.0}, {"date": "2017-08-29", "close": 1.67299, "volume": 129455.0}, {"date": "2017-08-30", "close": 1.653014, "volume": 116076.0}, {"date": "2017-08-31", "close": 1.658008, "volume": 15735.0}, {"date": "2017-09-01", "close": 1.667996, "volume": 94376.0}, {"date": "2017-09-04", "close": 1.663002, "volume": 202135.0}, {"date": "2017-09-05", "close": 1.64802, "volume": 311110.0}, {"date": "2017-09-06", "close": 1.638032, "volume": 146126.0}, {"date": "2017-09-07", "close": 1.658008, "volume": 126110.0}, {"date": "2017-09-08", "close": 1.64802, "volume": 92498.0}, {"date": "2017-09-11", "close": 1.643026, "volume": 126240.0}, {"date": "2017-09-12", "close": 1.658008, "volume": 106448.0}, {"date": "2017-09-13", "close": 1.667996, "volume": 100159.0}, {"date": "2017-09-14", "close": 1.658008, "volume": 50770.0}, {"date": "2017-09-15", "close": 1.663002, "volume": 157496.0}, {"date": "2017-09-18", "close": 1.658008, "volume": 213172.0}, {"date": "2017-09-19", "close": 1.653014, "volume": 146736.0}, {"date": "2017-09-20", "close": 1.653014, "volume": 79993.0}, {"date": "2017-09-21", "close": 1.64802, "volume": 107449.0}, {"date": "2017-09-22", "close": 1.64802, "volume": 137462.0}, {"date": "2017-09-25", "close": 1.638032, "volume": 180524.0}, {"date": "2017-09-26", "close": 1.633038, "volume": 70290.0}, {"date": "2017-09-27", "close": 1.633038, "volume": 129678.0}, {"date": "2017-09-28", "close": 1.64802, "volume": 88200.0}, {"date": "2017-09-29", "close": 1.643026, "volume": 141065.0}, {"date": "2017-10-02", "close": 1.64802, "volume": 30036.0}, {"date": "2017-10-03", "close": 1.658008, "volume": 46400.0}, {"date": "2017-10-04", "close": 1.643026, "volume": 122846.0}, {"date": "2017-10-05", "close": 1.663002, "volume": 200643.0}, {"date": "2017-10-06", "close": 1.64802, "volume": 131187.0}, {"date": "2017-10-09", "close": 1.653014, "volume": 186299.0}, {"date": "2017-10-10", "close": 1.64802, "volume": 119476.0}, {"date": "2017-10-11", "close": 1.643026, "volume": 275219.0}, {"date": "2017-10-12", "close": 1.653014, "volume": 100602.0}, {"date": "2017-10-13", "close": 1.67299, "volume": 152304.0}, {"date": "2017-10-16", "close": 1.677984, "volume": 89812.0}, {"date": "2017-10-17", "close": 1.667996, "volume": 256313.0}, {"date": "2017-10-18", "close": 1.658008, "volume": 330464.0}, {"date": "2017-10-19", "close": 1.677984, "volume": 224491.0}, {"date": "2017-10-20", "close": 1.663002, "volume": 108462.0}, {"date": "2017-10-23", "close": 1.658008, "volume": 209155.0}, {"date": "2017-10-24", "close": 1.658008, "volume": 64769.0}, {"date": "2017-10-25", "close": 1.658008, "volume": 115616.0}, {"date": "2017-10-26", "close": 1.653014, "volume": 361095.0}, {"date": "2017-10-27", "close": 1.658008, "volume": 226248.0}, {"date": "2017-10-30", "close": 1.64802, "volume": 231972.0}, {"date": "2017-10-31", "close": 1.658008, "volume": 204576.0}, {"date": "2017-11-01", "close": 1.643026, "volume": 243424.0}, {"date": "2017-11-02", "close": 1.64802, "volume": 81147.0}, {"date": "2017-11-03", "close": 1.658008, "volume": 226729.0}, {"date": "2017-11-06", "close": 1.64802, "volume": 168151.0}, {"date": "2017-11-07", "close": 1.653014, "volume": 69766.0}, {"date": "2017-11-08", "close": 1.667996, "volume": 71776.0}, {"date": "2017-11-09", "close": 1.667996, "volume": 108657.0}, {"date": "2017-11-10", "close": 1.677984, "volume": 156743.0}, {"date": "2017-11-13", "close": 1.677984, "volume": 72669.0}, {"date": "2017-11-14", "close": 1.663002, "volume": 62853.0}, {"date": "2017-11-15", "close": 1.64802, "volume": 224786.0}, {"date": "2017-11-16", "close": 1.64802, "volume": 106739.0}, {"date": "2017-11-17", "close": 1.653014, "volume": 112538.0}, {"date": "2017-11-20", "close": 1.667996, "volume": 63193.0}, {"date": "2017-11-21", "close": 1.658008, "volume": 89277.0}, {"date": "2017-11-22", "close": 1.667996, "volume": 69636.0}, {"date": "2017-11-23", "close": 1.677984, "volume": 134481.0}, {"date": "2017-11-24", "close": 1.67299, "volume": 139220.0}, {"date": "2017-11-27", "close": 1.658008, "volume": 205396.0}, {"date": "2017-11-28", "close": 1.658008, "volume": 299032.0}, {"date": "2017-11-29", "close": 1.658008, "volume": 159347.0}, {"date": "2017-11-30", "close": 1.663002, "volume": 256889.0}, {"date": "2017-12-01", "close": 1.658008, "volume": 219893.0}, {"date": "2017-12-04", "close": 1.667996, "volume": 59341.0}, {"date": "2017-12-05", "close": 1.67299, "volume": 266855.0}, {"date": "2017-12-06", "close": 1.667996, "volume": 134256.0}, {"date": "2017-12-07", "close": 1.663002, "volume": 157447.0}, {"date": "2017-12-08", "close": 1.667996, "volume": 258025.0}, {"date": "2017-12-11", "close": 1.677984, "volume": 270259.0}, {"date": "2017-12-12", "close": 1.69796, "volume": 368200.0}, {"date": "2017-12-13", "close": 1.707948, "volume": 174992.0}, {"date": "2017-12-14", "close": 1.707948, "volume": 219689.0}, {"date": "2017-12-15", "close": 1.712942, "volume": 103017.0}, {"date": "2017-12-18", "close": 1.727924, "volume": 144514.0}, {"date": "2017-12-19", "close": 1.717936, "volume": 39043.0}, {"date": "2017-12-20", "close": 1.717936, "volume": 68241.0}, {"date": "2017-12-21", "close": 1.72293, "volume": 70813.0}, {"date": "2017-12-22", "close": 1.72293, "volume": 150598.0}, {"date": "2017-12-27", "close": 1.727924, "volume": 172397.0}, {"date": "2017-12-28", "close": 1.72293, "volume": 62296.0}, {"date": "2017-12-29", "close": 1.732918, "volume": 224085.0}, {"date": "2018-01-02", "close": 1.742906, "volume": 125580.0}, {"date": "2018-01-03", "close": 1.737912, "volume": 58965.0}, {"date": "2018-01-04", "close": 1.737912, "volume": 179470.0}, {"date": "2018-01-05", "close": 1.7479, "volume": 67395.0}, {"date": "2018-01-08", "close": 1.752894, "volume": 191171.0}, {"date": "2018-01-09", "close": 1.7479, "volume": 202847.0}, {"date": "2018-01-10", "close": 1.7479, "volume": 148101.0}, {"date": "2018-01-11", "close": 1.737912, "volume": 106033.0}, {"date": "2018-01-12", "close": 1.752894, "volume": 113239.0}, {"date": "2018-01-15", "close": 1.7479, "volume": 93773.0}, {"date": "2018-01-16", "close": 1.752894, "volume": 137362.0}, {"date": "2018-01-17", "close": 1.757888, "volume": 176864.0}, {"date": "2018-01-18", "close": 1.757888, "volume": 140243.0}, {"date": "2018-01-19", "close": 1.757888, "volume": 209714.0}, {"date": "2018-01-22", "close": 1.752894, "volume": 103193.0}, {"date": "2018-01-23", "close": 1.757888, "volume": 213141.0}, {"date": "2018-01-24", "close": 1.757888, "volume": 110810.0}, {"date": "2018-01-25", "close": 1.757888, "volume": 122170.0}, {"date": "2018-01-29", "close": 1.757888, "volume": 123619.0}, {"date": "2018-01-30", "close": 1.757888, "volume": 335409.0}, {"date": "2018-01-31", "close": 1.752894, "volume": 229269.0}, {"date": "2018-02-01", "close": 1.757888, "volume": 61546.0}, {"date": "2018-02-02", "close": 1.752894, "volume": 113992.0}, {"date": "2018-02-05", "close": 1.742906, "volume": 166931.0}, {"date": "2018-02-06", "close": 1.707948, "volume": 334289.0}, {"date": "2018-02-07", "close": 1.737912, "volume": 145917.0}, {"date": "2018-02-08", "close": 1.742906, "volume": 359687.0}, {"date": "2018-02-09", "close": 1.727924, "volume": 275440.0}, {"date": "2018-02-12", "close": 1.677984, "volume": 269204.0}, {"date": "2018-02-13", "close": 1.677984, "volume": 369216.0}, {"date": "2018-02-14", "close": 1.667996, "volume": 214721.0}, {"date": "2018-02-15", "close": 1.667996, "volume": 186846.0}, {"date": "2018-02-16", "close": 1.67299, "volume": 225773.0}, {"date": "2018-02-19", "close": 1.682978, "volume": 252230.0}, {"date": "2018-02-20", "close": 1.687972, "volume": 143423.0}, {"date": "2018-02-21", "close": 1.692966, "volume": 120763.0}, {"date": "2018-02-22", "close": 1.677984, "volume": 182974.0}, {"date": "2018-02-23", "close": 1.677984, "volume": 140004.0}, {"date": "2018-02-26", "close": 1.682978, "volume": 239948.0}, {"date": "2018-02-27", "close": 1.677984, "volume": 136982.0}, {"date": "2018-02-28", "close": 1.687972, "volume": 54232.0}, {"date": "2018-03-01", "close": 1.682978, "volume": 109528.0}, {"date": "2018-03-02", "close": 1.677984, "volume": 124985.0}, {"date": "2018-03-05", "close": 1.667996, "volume": 93779.0}, {"date": "2018-03-06", "close": 1.667996, "volume": 235092.0}, {"date": "2018-03-07", "close": 1.663002, "volume": 169534.0}, {"date": "2018-03-08", "close": 1.658008, "volume": 211351.0}, {"date": "2018-03-09", "close": 1.667996, "volume": 133006.0}, {"date": "2018-03-12", "close": 1.667996, "volume": 113806.0}, {"date": "2018-03-13", "close": 1.667996, "volume": 144903.0}, {"date": "2018-03-14", "close": 1.64802, "volume": 186437.0}, {"date": "2018-03-15", "close": 1.628044, "volume": 208788.0}, {"date": "2018-03-16", "close": 1.628044, "volume": 232041.0}, {"date": "2018-03-19", "close": 1.62305, "volume": 204114.0}, {"date": "2018-03-20", "close": 1.608068, "volume": 261839.0}, {"date": "2018-03-21", "close": 1.59808, "volume": 347217.0}, {"date": "2018-03-22", "close": 1.593086, "volume": 344475.0}, {"date": "2018-03-23", "close": 1.578104, "volume": 771114.0}, {"date": "2018-03-26", "close": 1.568116, "volume": 328514.0}, {"date": "2018-03-27", "close": 1.578104, "volume": 175329.0}, {"date": "2018-03-28", "close": 1.558128, "volume": 197138.0}, {"date": "2018-03-29", "close": 1.578104, "volume": 219689.0}, {"date": "2018-04-03", "close": 1.563122, "volume": 190923.0}, {"date": "2018-04-04", "close": 1.558128, "volume": 301657.0}, {"date": "2018-04-05", "close": 1.563122, "volume": 144183.0}, {"date": "2018-04-06", "close": 1.553134, "volume": 429839.0}, {"date": "2018-04-09", "close": 1.558128, "volume": 174741.0}, {"date": "2018-04-10", "close": 1.558128, "volume": 134941.0}, {"date": "2018-04-11", "close": 1.558128, "volume": 282257.0}, {"date": "2018-04-12", "close": 1.563122, "volume": 181137.0}, {"date": "2018-04-13", "close": 1.578104, "volume": 146056.0}, {"date": "2018-04-16", "close": 1.553134, "volume": 214558.0}, {"date": "2018-04-17", "close": 1.558128, "volume": 242424.0}, {"date": "2018-04-18", "close": 1.553134, "volume": 185435.0}, {"date": "2018-04-19", "close": 1.54814, "volume": 256149.0}, {"date": "2018-04-20", "close": 1.558128, "volume": 144084.0}, {"date": "2018-04-23", "close": 1.54814, "volume": 280487.0}, {"date": "2018-04-24", "close": 1.558128, "volume": 295013.0}, {"date": "2018-04-26", "close": 1.558128, "volume": 304860.0}, {"date": "2018-04-27", "close": 1.54814, "volume": 250635.0}, {"date": "2018-04-30", "close": 1.558128, "volume": 241760.0}, {"date": "2018-05-01", "close": 1.568116, "volume": 196242.0}, {"date": "2018-05-02", "close": 1.578104, "volume": 373005.0}, {"date": "2018-05-03", "close": 1.59808, "volume": 205270.0}, {"date": "2018-05-04", "close": 1.593086, "volume": 131614.0}, {"date": "2018-05-07", "close": 1.578104, "volume": 209014.0}, {"date": "2018-05-08", "close": 1.593086, "volume": 46795.0}, {"date": "2018-05-09", "close": 1.54814, "volume": 1091234.0}, {"date": "2018-05-10", "close": 1.528164, "volume": 277275.0}, {"date": "2018-05-11", "close": 1.535, "volume": 346236.0}, {"date": "2018-05-14", "close": 1.53, "volume": 258822.0}, {"date": "2018-05-15", "close": 1.515, "volume": 275875.0}, {"date": "2018-05-16", "close": 1.51, "volume": 183763.0}, {"date": "2018-05-17", "close": 1.5, "volume": 635370.0}, {"date": "2018-05-18", "close": 1.51, "volume": 238888.0}, {"date": "2018-05-21", "close": 1.505, "volume": 383293.0}, {"date": "2018-05-22", "close": 1.5, "volume": 161203.0}, {"date": "2018-05-23", "close": 1.5, "volume": 297513.0}, {"date": "2018-05-24", "close": 1.505, "volume": 292641.0}, {"date": "2018-05-25", "close": 1.515, "volume": 316904.0}, {"date": "2018-05-28", "close": 1.505, "volume": 124288.0}, {"date": "2018-05-29", "close": 1.515, "volume": 84899.0}, {"date": "2018-05-30", "close": 1.505, "volume": 112270.0}, {"date": "2018-05-31", "close": 1.51, "volume": 60942.0}, {"date": "2018-06-01", "close": 1.515, "volume": 147244.0}, {"date": "2018-06-04", "close": 1.51, "volume": 323132.0}, {"date": "2018-06-05", "close": 1.51, "volume": 219291.0}, {"date": "2018-06-06", "close": 1.515, "volume": 201915.0}, {"date": "2018-06-07", "close": 1.52, "volume": 374059.0}, {"date": "2018-06-08", "close": 1.525, "volume": 286159.0}, {"date": "2018-06-12", "close": 1.525, "volume": 213544.0}, {"date": "2018-06-13", "close": 1.51, "volume": 520806.0}, {"date": "2018-06-14", "close": 1.51, "volume": 184848.0}, {"date": "2018-06-15", "close": 1.515, "volume": 281657.0}, {"date": "2018-06-18", "close": 1.52, "volume": 477773.0}, {"date": "2018-06-19", "close": 1.52, "volume": 350426.0}, {"date": "2018-06-20", "close": 1.535, "volume": 251720.0}, {"date": "2018-06-21", "close": 1.54, "volume": 458619.0}, {"date": "2018-06-22", "close": 1.54, "volume": 617299.0}, {"date": "2018-06-25", "close": 1.53, "volume": 550929.0}, {"date": "2018-06-26", "close": 1.515, "volume": 589295.0}, {"date": "2018-06-27", "close": 1.515, "volume": 269609.0}, {"date": "2018-06-28", "close": 1.515, "volume": 533262.0}, {"date": "2018-06-29", "close": 1.525, "volume": 592236.0}, {"date": "2018-07-02", "close": 1.52, "volume": 466669.0}, {"date": "2018-07-03", "close": 1.53, "volume": 570691.0}, {"date": "2018-07-04", "close": 1.52, "volume": 272077.0}, {"date": "2018-07-05", "close": 1.535, "volume": 281137.0}, {"date": "2018-07-06", "close": 1.535, "volume": 356675.0}, {"date": "2018-07-09", "close": 1.55, "volume": 719858.0}, {"date": "2018-07-10", "close": 1.55, "volume": 891987.0}, {"date": "2018-07-11", "close": 1.545, "volume": 798828.0}, {"date": "2018-07-12", "close": 1.56, "volume": 373060.0}, {"date": "2018-07-13", "close": 1.555, "volume": 331874.0}, {"date": "2018-07-16", "close": 1.56, "volume": 306242.0}, {"date": "2018-07-17", "close": 1.55, "volume": 709063.0}, {"date": "2018-07-18", "close": 1.555, "volume": 715202.0}, {"date": "2018-07-19", "close": 1.555, "volume": 413125.0}, {"date": "2018-07-20", "close": 1.575, "volume": 408477.0}, {"date": "2018-07-23", "close": 1.56, "volume": 824846.0}, {"date": "2018-07-24", "close": 1.555, "volume": 630406.0}, {"date": "2018-07-25", "close": 1.56, "volume": 574475.0}, {"date": "2018-07-26", "close": 1.555, "volume": 593418.0}, {"date": "2018-07-27", "close": 1.58, "volume": 852712.0}, {"date": "2018-07-30", "close": 1.59, "volume": 421689.0}, {"date": "2018-07-31", "close": 1.6, "volume": 1328360.0}, {"date": "2018-08-01", "close": 1.595, "volume": 362908.0}, {"date": "2018-08-02", "close": 1.59, "volume": 386576.0}, {"date": "2018-08-03", "close": 1.59, "volume": 585480.0}, {"date": "2018-08-06", "close": 1.585, "volume": 880178.0}, {"date": "2018-08-07", "close": 1.58, "volume": 1806896.0}, {"date": "2018-08-08", "close": 1.59, "volume": 591369.0}, {"date": "2018-08-09", "close": 1.59, "volume": 1158756.0}, {"date": "2018-08-10", "close": 1.555, "volume": 466411.0}, {"date": "2018-08-13", "close": 1.545, "volume": 475018.0}, {"date": "2018-08-14", "close": 1.545, "volume": 379311.0}, {"date": "2018-08-15", "close": 1.55, "volume": 736545.0}, {"date": "2018-08-16", "close": 1.55, "volume": 723913.0}, {"date": "2018-08-17", "close": 1.55, "volume": 926336.0}, {"date": "2018-08-20", "close": 1.545, "volume": 628883.0}, {"date": "2018-08-21", "close": 1.54, "volume": 557582.0}, {"date": "2018-08-22", "close": 1.54, "volume": 406874.0}, {"date": "2018-08-23", "close": 1.54, "volume": 368474.0}, {"date": "2018-08-24", "close": 1.54, "volume": 383730.0}, {"date": "2018-08-27", "close": 1.535, "volume": 611745.0}, {"date": "2018-08-28", "close": 1.54, "volume": 557067.0}, {"date": "2018-08-29", "close": 1.535, "volume": 623752.0}, {"date": "2018-08-30", "close": 1.54, "volume": 469185.0}, {"date": "2018-08-31", "close": 1.54, "volume": 277627.0}, {"date": "2018-09-03", "close": 1.54, "volume": 506449.0}, {"date": "2018-09-04", "close": 1.537, "volume": 435206.0}, {"date": "2018-09-05", "close": 1.535, "volume": 383636.0}, {"date": "2018-09-06", "close": 1.525, "volume": 525807.0}, {"date": "2018-09-07", "close": 1.52, "volume": 345624.0}, {"date": "2018-09-10", "close": 1.52, "volume": 292380.0}, {"date": "2018-09-11", "close": 1.525, "volume": 333819.0}, {"date": "2018-09-12", "close": 1.53, "volume": 303505.0}, {"date": "2018-09-13", "close": 1.53, "volume": 254619.0}, {"date": "2018-09-14", "close": 1.535, "volume": 539779.0}, {"date": "2018-09-17", "close": 1.535, "volume": 275803.0}, {"date": "2018-09-18", "close": 1.535, "volume": 387405.0}, {"date": "2018-09-19", "close": 1.54, "volume": 831154.0}, {"date": "2018-09-20", "close": 1.55, "volume": 278583.0}, {"date": "2018-09-21", "close": 1.54, "volume": 276817.0}, {"date": "2018-09-24", "close": 1.54, "volume": 543457.0}, {"date": "2018-09-25", "close": 1.53, "volume": 640992.0}, {"date": "2018-09-26", "close": 1.535, "volume": 110864.0}, {"date": "2018-09-27", "close": 1.535, "volume": 473309.0}, {"date": "2018-09-28", "close": 1.53, "volume": 296667.0}, {"date": "2018-10-01", "close": 1.535, "volume": 135366.0}, {"date": "2018-10-02", "close": 1.525, "volume": 535080.0}, {"date": "2018-10-03", "close": 1.53, "volume": 261942.0}, {"date": "2018-10-04", "close": 1.525, "volume": 424112.0}, {"date": "2018-10-05", "close": 1.53, "volume": 316944.0}, {"date": "2018-10-08", "close": 1.527, "volume": 484171.0}, {"date": "2018-10-09", "close": 1.525, "volume": 507410.0}, {"date": "2018-10-10", "close": 1.525, "volume": 478763.0}, {"date": "2018-10-11", "close": 1.5, "volume": 832490.0}, {"date": "2018-10-12", "close": 1.515, "volume": 946464.0}, {"date": "2018-10-15", "close": 1.49, "volume": 419973.0}, {"date": "2018-10-16", "close": 1.5, "volume": 378418.0}, {"date": "2018-10-17", "close": 1.505, "volume": 577135.0}, {"date": "2018-10-18", "close": 1.5, "volume": 477296.0}, {"date": "2018-10-19", "close": 1.51, "volume": 244944.0}, {"date": "2018-10-22", "close": 1.505, "volume": 188089.0}, {"date": "2018-10-23", "close": 1.5, "volume": 399080.0}, {"date": "2018-10-24", "close": 1.5, "volume": 297124.0}, {"date": "2018-10-25", "close": 1.47, "volume": 471138.0}, {"date": "2018-10-26", "close": 1.49, "volume": 548059.0}, {"date": "2018-10-29", "close": 1.49, "volume": 243678.0}, {"date": "2018-10-30", "close": 1.5, "volume": 633039.0}, {"date": "2018-10-31", "close": 1.535, "volume": 235925.0}, {"date": "2018-11-01", "close": 1.53, "volume": 242779.0}, {"date": "2018-11-02", "close": 1.525, "volume": 177040.0}, {"date": "2018-11-05", "close": 1.525, "volume": 228905.0}, {"date": "2018-11-06", "close": 1.52, "volume": 143028.0}, {"date": "2018-11-07", "close": 1.53, "volume": 228869.0}, {"date": "2018-11-08", "close": 1.515, "volume": 817390.0}, {"date": "2018-11-09", "close": 1.515, "volume": 244092.0}, {"date": "2018-11-12", "close": 1.51, "volume": 301820.0}, {"date": "2018-11-13", "close": 1.49, "volume": 367822.0}, {"date": "2018-11-14", "close": 1.49, "volume": 349998.0}, {"date": "2018-11-15", "close": 1.495, "volume": 293174.0}, {"date": "2018-11-16", "close": 1.495, "volume": 238869.0}, {"date": "2018-11-19", "close": 1.49, "volume": 191931.0}, {"date": "2018-11-20", "close": 1.48, "volume": 212924.0}, {"date": "2018-11-21", "close": 1.475, "volume": 330953.0}, {"date": "2018-11-22", "close": 1.485, "volume": 188827.0}, {"date": "2018-11-23", "close": 1.475, "volume": 483262.0}, {"date": "2018-11-26", "close": 1.47, "volume": 245734.0}, {"date": "2018-11-27", "close": 1.48, "volume": 128323.0}, {"date": "2018-11-28", "close": 1.48, "volume": 213214.0}, {"date": "2018-11-29", "close": 1.48, "volume": 444447.0}, {"date": "2018-11-30", "close": 1.47, "volume": 253839.0}, {"date": "2018-12-03", "close": 1.485, "volume": 389058.0}, {"date": "2018-12-04", "close": 1.475, "volume": 256704.0}, {"date": "2018-12-05", "close": 1.462, "volume": 274798.0}, {"date": "2018-12-06", "close": 1.465, "volume": 280028.0}, {"date": "2018-12-07", "close": 1.485, "volume": 427543.0}, {"date": "2018-12-10", "close": 1.455, "volume": 575002.0}, {"date": "2018-12-11", "close": 1.48, "volume": 436620.0}, {"date": "2018-12-12", "close": 1.5, "volume": 329155.0}, {"date": "2018-12-13", "close": 1.5, "volume": 267407.0}, {"date": "2018-12-14", "close": 1.48, "volume": 42267.0}, {"date": "2018-12-17", "close": 1.485, "volume": 106204.0}, {"date": "2018-12-18", "close": 1.48, "volume": 124075.0}, {"date": "2018-12-19", "close": 1.485, "volume": 218837.0}, {"date": "2018-12-20", "close": 1.47, "volume": 201506.0}, {"date": "2018-12-21", "close": 1.485, "volume": 446773.0}, {"date": "2018-12-24", "close": 1.48, "volume": 67322.0}, {"date": "2018-12-27", "close": 1.49, "volume": 155881.0}, {"date": "2018-12-28", "close": 1.5, "volume": 133886.0}, {"date": "2018-12-31", "close": 1.515, "volume": 117991.0}, {"date": "2019-01-02", "close": 1.49, "volume": 110119.0}, {"date": "2019-01-03", "close": 1.5, "volume": 122925.0}, {"date": "2019-01-04", "close": 1.49, "volume": 180983.0}, {"date": "2019-01-07", "close": 1.505, "volume": 314071.0}, {"date": "2019-01-08", "close": 1.51, "volume": 188598.0}, {"date": "2019-01-09", "close": 1.53, "volume": 313685.0}, {"date": "2019-01-10", "close": 1.525, "volume": 122878.0}, {"date": "2019-01-11", "close": 1.54, "volume": 102929.0}, {"date": "2019-01-14", "close": 1.54, "volume": 173328.0}, {"date": "2019-01-15", "close": 1.54, "volume": 277872.0}, {"date": "2019-01-16", "close": 1.542, "volume": 251076.0}, {"date": "2019-01-17", "close": 1.54, "volume": 407052.0}, {"date": "2019-01-18", "close": 1.54, "volume": 246704.0}, {"date": "2019-01-21", "close": 1.545, "volume": 166060.0}, {"date": "2019-01-22", "close": 1.53, "volume": 345205.0}, {"date": "2019-01-23", "close": 1.55, "volume": 602360.0}, {"date": "2019-01-24", "close": 1.555, "volume": 470416.0}, {"date": "2019-01-25", "close": 1.572, "volume": 286997.0}, {"date": "2019-01-29", "close": 1.57, "volume": 394915.0}, {"date": "2019-01-30", "close": 1.59, "volume": 720858.0}, {"date": "2019-01-31", "close": 1.6, "volume": 527604.0}, {"date": "2019-02-01", "close": 1.6, "volume": 367089.0}, {"date": "2019-02-04", "close": 1.61, "volume": 262876.0}, {"date": "2019-02-05", "close": 1.625, "volume": 335196.0}, {"date": "2019-02-06", "close": 1.64, "volume": 357537.0}, {"date": "2019-02-07", "close": 1.63, "volume": 280764.0}, {"date": "2019-02-08", "close": 1.555, "volume": 537194.0}, {"date": "2019-02-11", "close": 1.53, "volume": 263414.0}, {"date": "2019-02-12", "close": 1.52, "volume": 354054.0}, {"date": "2019-02-13", "close": 1.52, "volume": 230350.0}, {"date": "2019-02-14", "close": 1.515, "volume": 199083.0}, {"date": "2019-02-15", "close": 1.505, "volume": 383614.0}, {"date": "2019-02-18", "close": 1.5, "volume": 438639.0}, {"date": "2019-02-19", "close": 1.515, "volume": 301091.0}, {"date": "2019-02-20", "close": 1.51, "volume": 83767.0}, {"date": "2019-02-21", "close": 1.52, "volume": 199944.0}, {"date": "2019-02-22", "close": 1.5, "volume": 235117.0}, {"date": "2019-02-25", "close": 1.52, "volume": 255987.0}, {"date": "2019-02-26", "close": 1.52, "volume": 272834.0}, {"date": "2019-02-27", "close": 1.505, "volume": 183203.0}, {"date": "2019-02-28", "close": 1.52, "volume": 116820.0}, {"date": "2019-03-01", "close": 1.525, "volume": 126619.0}, {"date": "2019-03-04", "close": 1.52, "volume": 187914.0}, {"date": "2019-03-05", "close": 1.535, "volume": 111168.0}, {"date": "2019-03-06", "close": 1.535, "volume": 237850.0}, {"date": "2019-03-07", "close": 1.535, "volume": 152120.0}, {"date": "2019-03-08", "close": 1.525, "volume": 173849.0}, {"date": "2019-03-11", "close": 1.52, "volume": 126297.0}, {"date": "2019-03-12", "close": 1.53, "volume": 185264.0}, {"date": "2019-03-13", "close": 1.535, "volume": 127943.0}, {"date": "2019-03-14", "close": 1.54, "volume": 255184.0}, {"date": "2019-03-15", "close": 1.54, "volume": 171618.0}, {"date": "2019-03-18", "close": 1.535, "volume": 210370.0}, {"date": "2019-03-19", "close": 1.53, "volume": 173970.0}, {"date": "2019-03-20", "close": 1.535, "volume": 215100.0}, {"date": "2019-03-21", "close": 1.535, "volume": 294534.0}, {"date": "2019-03-22", "close": 1.525, "volume": 445286.0}, {"date": "2019-03-25", "close": 1.505, "volume": 234538.0}, {"date": "2019-03-26", "close": 1.505, "volume": 221618.0}, {"date": "2019-03-27", "close": 1.495, "volume": 482232.0}, {"date": "2019-03-28", "close": 1.49, "volume": 373794.0}, {"date": "2019-03-29", "close": 1.5, "volume": 311181.0}, {"date": "2019-04-01", "close": 1.5, "volume": 417510.0}, {"date": "2019-04-02", "close": 1.495, "volume": 792928.0}, {"date": "2019-04-03", "close": 1.5, "volume": 309846.0}, {"date": "2019-04-04", "close": 1.5, "volume": 517162.0}, {"date": "2019-04-05", "close": 1.5, "volume": 685960.0}, {"date": "2019-04-08", "close": 1.5, "volume": 239550.0}, {"date": "2019-04-09", "close": 1.5, "volume": 192864.0}, {"date": "2019-04-10", "close": 1.5, "volume": 213468.0}, {"date": "2019-04-11", "close": 1.485, "volume": 341355.0}, {"date": "2019-04-12", "close": 1.5, "volume": 272336.0}, {"date": "2019-04-15", "close": 1.5, "volume": 127603.0}, {"date": "2019-04-16", "close": 1.495, "volume": 212140.0}, {"date": "2019-04-17", "close": 1.5, "volume": 280211.0}, {"date": "2019-04-18", "close": 1.495, "volume": 198751.0}, {"date": "2019-04-23", "close": 1.5, "volume": 201975.0}, {"date": "2019-04-24", "close": 1.51, "volume": 349367.0}, {"date": "2019-04-26", "close": 1.51, "volume": 204100.0}, {"date": "2019-04-29", "close": 1.515, "volume": 81199.0}, {"date": "2019-04-30", "close": 1.505, "volume": 226696.0}, {"date": "2019-05-01", "close": 1.52, "volume": 637531.0}, {"date": "2019-05-02", "close": 1.51, "volume": 189343.0}, {"date": "2019-05-03", "close": 1.505, "volume": 198391.0}, {"date": "2019-05-06", "close": 1.495, "volume": 234320.0}, {"date": "2019-05-07", "close": 1.5, "volume": 253158.0}, {"date": "2019-05-08", "close": 1.485, "volume": 424928.0}, {"date": "2019-05-09", "close": 1.49, "volume": 99981.0}, {"date": "2019-05-10", "close": 1.495, "volume": 142826.0}, {"date": "2019-05-13", "close": 1.49, "volume": 365083.0}, {"date": "2019-05-14", "close": 1.465, "volume": 557437.0}, {"date": "2019-05-15", "close": 1.49, "volume": 586558.0}, {"date": "2019-05-16", "close": 1.48, "volume": 148129.0}, {"date": "2019-05-17", "close": 1.485, "volume": 333059.0}, {"date": "2019-05-20", "close": 1.53, "volume": 836933.0}, {"date": "2019-05-21", "close": 1.525, "volume": 427320.0}, {"date": "2019-05-22", "close": 1.53, "volume": 495396.0}, {"date": "2019-05-23", "close": 1.52, "volume": 389145.0}, {"date": "2019-05-24", "close": 1.52, "volume": 440306.0}, {"date": "2019-05-27", "close": 1.525, "volume": 405082.0}, {"date": "2019-05-28", "close": 1.52, "volume": 368918.0}, {"date": "2019-05-29", "close": 1.53, "volume": 377048.0}, {"date": "2019-05-30", "close": 1.515, "volume": 296693.0}, {"date": "2019-05-31", "close": 1.515, "volume": 301045.0}, {"date": "2019-06-03", "close": 1.51, "volume": 202020.0}, {"date": "2019-06-04", "close": 1.52, "volume": 316170.0}, {"date": "2019-06-05", "close": 1.525, "volume": 213831.0}, {"date": "2019-06-06", "close": 1.54, "volume": 182162.0}, {"date": "2019-06-07", "close": 1.53, "volume": 509087.0}, {"date": "2019-06-11", "close": 1.54, "volume": 654297.0}, {"date": "2019-06-12", "close": 1.535, "volume": 366047.0}, {"date": "2019-06-13", "close": 1.535, "volume": 262976.0}, {"date": "2019-06-14", "close": 1.55, "volume": 333020.0}, {"date": "2019-06-17", "close": 1.56, "volume": 287016.0}, {"date": "2019-06-18", "close": 1.56, "volume": 305434.0}, {"date": "2019-06-19", "close": 1.57, "volume": 513898.0}, {"date": "2019-06-20", "close": 1.56, "volume": 427559.0}, {"date": "2019-06-21", "close": 1.555, "volume": 412554.0}, {"date": "2019-06-24", "close": 1.55, "volume": 619113.0}, {"date": "2019-06-25", "close": 1.57, "volume": 468893.0}, {"date": "2019-06-26", "close": 1.56, "volume": 329890.0}, {"date": "2019-06-27", "close": 1.57, "volume": 97388.0}, {"date": "2019-06-28", "close": 1.57, "volume": 219856.0}, {"date": "2019-07-01", "close": 1.565, "volume": 372827.0}, {"date": "2019-07-02", "close": 1.57, "volume": 233890.0}, {"date": "2019-07-03", "close": 1.575, "volume": 1112519.0}, {"date": "2019-07-04", "close": 1.58, "volume": 889844.0}, {"date": "2019-07-05", "close": 1.59, "volume": 579175.0}, {"date": "2019-07-08", "close": 1.59, "volume": 620116.0}, {"date": "2019-07-09", "close": 1.59, "volume": 444140.0}, {"date": "2019-07-10", "close": 1.6, "volume": 345497.0}, {"date": "2019-07-11", "close": 1.59, "volume": 371189.0}, {"date": "2019-07-12", "close": 1.6, "volume": 191787.0}, {"date": "2019-07-15", "close": 1.615, "volume": 264809.0}, {"date": "2019-07-16", "close": 1.615, "volume": 248921.0}, {"date": "2019-07-17", "close": 1.62, "volume": 550525.0}, {"date": "2019-07-18", "close": 1.66, "volume": 1270409.0}, {"date": "2019-07-19", "close": 1.63, "volume": 651474.0}, {"date": "2019-07-22", "close": 1.64, "volume": 333951.0}, {"date": "2019-07-23", "close": 1.67, "volume": 591168.0}, {"date": "2019-07-24", "close": 1.655, "volume": 312071.0}, {"date": "2019-07-25", "close": 1.66, "volume": 416140.0}, {"date": "2019-07-26", "close": 1.67, "volume": 300702.0}, {"date": "2019-07-29", "close": 1.69, "volume": 503888.0}, {"date": "2019-07-30", "close": 1.71, "volume": 654429.0}, {"date": "2019-07-31", "close": 1.715, "volume": 334733.0}, {"date": "2019-08-01", "close": 1.705, "volume": 236960.0}, {"date": "2019-08-02", "close": 1.7, "volume": 231599.0}, {"date": "2019-08-05", "close": 1.675, "volume": 481128.0}, {"date": "2019-08-06", "close": 1.675, "volume": 665359.0}, {"date": "2019-08-07", "close": 1.685, "volume": 476447.0}, {"date": "2019-08-08", "close": 1.69, "volume": 442614.0}, {"date": "2019-08-09", "close": 1.625, "volume": 511381.0}, {"date": "2019-08-12", "close": 1.62, "volume": 218577.0}, {"date": "2019-08-13", "close": 1.615, "volume": 129475.0}, {"date": "2019-08-14", "close": 1.62, "volume": 264389.0}, {"date": "2019-08-15", "close": 1.6, "volume": 455031.0}, {"date": "2019-08-16", "close": 1.59, "volume": 188194.0}, {"date": "2019-08-19", "close": 1.595, "volume": 247756.0}, {"date": "2019-08-20", "close": 1.605, "volume": 226772.0}, {"date": "2019-08-21", "close": 1.61, "volume": 228471.0}, {"date": "2019-08-22", "close": 1.61, "volume": 79826.0}, {"date": "2019-08-23", "close": 1.61, "volume": 103461.0}, {"date": "2019-08-26", "close": 1.58, "volume": 253072.0}, {"date": "2019-08-27", "close": 1.59, "volume": 155640.0}, {"date": "2019-08-28", "close": 1.6, "volume": 114055.0}, {"date": "2019-08-29", "close": 1.595, "volume": 134097.0}, {"date": "2019-08-30", "close": 1.625, "volume": 371788.0}, {"date": "2019-09-02", "close": 1.615, "volume": 208080.0}, {"date": "2019-09-03", "close": 1.6, "volume": 285181.0}, {"date": "2019-09-04", "close": 1.59, "volume": 345476.0}, {"date": "2019-09-05", "close": 1.59, "volume": 201826.0}, {"date": "2019-09-06", "close": 1.595, "volume": 230684.0}, {"date": "2019-09-09", "close": 1.61, "volume": 236515.0}, {"date": "2019-09-10", "close": 1.6, "volume": 105450.0}, {"date": "2019-09-11", "close": 1.605, "volume": 233149.0}, {"date": "2019-09-12", "close": 1.61, "volume": 282830.0}, {"date": "2019-09-13", "close": 1.63, "volume": 272640.0}, {"date": "2019-09-16", "close": 1.63, "volume": 150634.0}, {"date": "2019-09-17", "close": 1.61, "volume": 163621.0}, {"date": "2019-09-18", "close": 1.605, "volume": 230350.0}, {"date": "2019-09-19", "close": 1.605, "volume": 185762.0}, {"date": "2019-09-20", "close": 1.615, "volume": 149862.0}, {"date": "2019-09-23", "close": 1.615, "volume": 226891.0}, {"date": "2019-09-24", "close": 1.62, "volume": 311895.0}, {"date": "2019-09-25", "close": 1.62, "volume": 173129.0}, {"date": "2019-09-26", "close": 1.605, "volume": 262703.0}, {"date": "2019-09-27", "close": 1.61, "volume": 350607.0}, {"date": "2019-09-30", "close": 1.61, "volume": 246716.0}, {"date": "2019-10-01", "close": 1.62, "volume": 184788.0}, {"date": "2019-10-02", "close": 1.61, "volume": 239742.0}, {"date": "2019-10-03", "close": 1.6, "volume": 472472.0}, {"date": "2019-10-04", "close": 1.61, "volume": 302107.0}, {"date": "2019-10-07", "close": 1.61, "volume": 190494.0}, {"date": "2019-10-08", "close": 1.625, "volume": 243040.0}, {"date": "2019-10-09", "close": 1.61, "volume": 245137.0}, {"date": "2019-10-10", "close": 1.62, "volume": 283073.0}, {"date": "2019-10-11", "close": 1.63, "volume": 180675.0}, {"date": "2019-10-14", "close": 1.64, "volume": 257499.0}, {"date": "2019-10-15", "close": 1.64, "volume": 167418.0}, {"date": "2019-10-16", "close": 1.635, "volume": 194035.0}, {"date": "2019-10-17", "close": 1.635, "volume": 224493.0}, {"date": "2019-10-18", "close": 1.63, "volume": 404409.0}, {"date": "2019-10-21", "close": 1.65, "volume": 187579.0}, {"date": "2019-10-22", "close": 1.655, "volume": 313191.0}, {"date": "2019-10-23", "close": 1.655, "volume": 273344.0}, {"date": "2019-10-24", "close": 1.67, "volume": 183635.0}, {"date": "2019-10-25", "close": 1.645, "volume": 505564.0}, {"date": "2019-10-28", "close": 1.65, "volume": 341425.0}, {"date": "2019-10-29", "close": 1.65, "volume": 648412.0}, {"date": "2019-10-30", "close": 1.655, "volume": 225865.0}, {"date": "2019-10-31", "close": 1.66, "volume": 231073.0}, {"date": "2019-11-01", "close": 1.65, "volume": 387986.0}, {"date": "2019-11-04", "close": 1.66, "volume": 174989.0}, {"date": "2019-11-05", "close": 1.665, "volume": 165155.0}, {"date": "2019-11-06", "close": 1.655, "volume": 300186.0}, {"date": "2019-11-07", "close": 1.655, "volume": 197391.0}, {"date": "2019-11-08", "close": 1.64, "volume": 713456.0}, {"date": "2019-11-11", "close": 1.635, "volume": 430297.0}, {"date": "2019-11-12", "close": 1.62, "volume": 690111.0}, {"date": "2019-11-13", "close": 1.63, "volume": 303531.0}, {"date": "2019-11-14", "close": 1.635, "volume": 130993.0}, {"date": "2019-11-15", "close": 1.63, "volume": 176544.0}, {"date": "2019-11-18", "close": 1.625, "volume": 484987.0}, {"date": "2019-11-19", "close": 1.63, "volume": 324688.0}, {"date": "2019-11-20", "close": 1.625, "volume": 548938.0}, {"date": "2019-11-21", "close": 1.625, "volume": 348945.0}, {"date": "2019-11-22", "close": 1.61, "volume": 365393.0}, {"date": "2019-11-25", "close": 1.62, "volume": 354105.0}, {"date": "2019-11-26", "close": 1.625, "volume": 361437.0}, {"date": "2019-11-27", "close": 1.63, "volume": 382465.0}, {"date": "2019-11-28", "close": 1.63, "volume": 262665.0}, {"date": "2019-11-29", "close": 1.64, "volume": 313137.0}, {"date": "2019-12-02", "close": 1.62, "volume": 1075136.0}, {"date": "2019-12-03", "close": 1.62, "volume": 218169.0}, {"date": "2019-12-04", "close": 1.615, "volume": 372582.0}, {"date": "2019-12-05", "close": 1.635, "volume": 265503.0}, {"date": "2019-12-06", "close": 1.645, "volume": 444898.0}, {"date": "2019-12-09", "close": 1.65, "volume": 301808.0}, {"date": "2019-12-10", "close": 1.645, "volume": 147320.0}, {"date": "2019-12-11", "close": 1.655, "volume": 157528.0}, {"date": "2019-12-12", "close": 1.64, "volume": 353840.0}, {"date": "2019-12-13", "close": 1.66, "volume": 228789.0}, {"date": "2019-12-16", "close": 1.66, "volume": 505673.0}, {"date": "2019-12-17", "close": 1.65, "volume": 346723.0}, {"date": "2019-12-18", "close": 1.66, "volume": 392062.0}, {"date": "2019-12-19", "close": 1.68, "volume": 356216.0}, {"date": "2019-12-20", "close": 1.68, "volume": 195213.0}, {"date": "2019-12-23", "close": 1.69, "volume": 216631.0}, {"date": "2019-12-24", "close": 1.68, "volume": 23352.0}, {"date": "2019-12-27", "close": 1.695, "volume": 27683.0}, {"date": "2019-12-30", "close": 1.685, "volume": 95956.0}, {"date": "2019-12-31", "close": 1.685, "volume": 42210.0}, {"date": "2020-01-02", "close": 1.675, "volume": 104710.0}, {"date": "2020-01-03", "close": 1.705, "volume": 169072.0}, {"date": "2020-01-06", "close": 1.69, "volume": 129045.0}, {"date": "2020-01-07", "close": 1.705, "volume": 139788.0}, {"date": "2020-01-08", "close": 1.68, "volume": 231505.0}, {"date": "2020-01-09", "close": 1.7, "volume": 105092.0}, {"date": "2020-01-10", "close": 1.71, "volume": 172069.0}, {"date": "2020-01-13", "close": 1.7, "volume": 177445.0}, {"date": "2020-01-14", "close": 1.695, "volume": 233086.0}, {"date": "2020-01-15", "close": 1.7, "volume": 378141.0}, {"date": "2020-01-16", "close": 1.71, "volume": 243121.0}, {"date": "2020-01-17", "close": 1.685, "volume": 400798.0}, {"date": "2020-01-20", "close": 1.67, "volume": 864279.0}, {"date": "2020-01-21", "close": 1.69, "volume": 184571.0}, {"date": "2020-01-22", "close": 1.72, "volume": 458124.0}, {"date": "2020-01-23", "close": 1.72, "volume": 401605.0}, {"date": "2020-01-24", "close": 1.71, "volume": 148196.0}, {"date": "2020-01-28", "close": 1.685, "volume": 480046.0}, {"date": "2020-01-29", "close": 1.7, "volume": 336527.0}, {"date": "2020-01-30", "close": 1.69, "volume": 291087.0}, {"date": "2020-01-31", "close": 1.735, "volume": 505319.0}, {"date": "2020-02-03", "close": 1.705, "volume": 192065.0}, {"date": "2020-02-04", "close": 1.72, "volume": 164775.0}, {"date": "2020-02-05", "close": 1.73, "volume": 325596.0}, {"date": "2020-02-06", "close": 1.74, "volume": 372527.0}, {"date": "2020-02-07", "close": 1.67, "volume": 609761.0}, {"date": "2020-02-10", "close": 1.66, "volume": 329011.0}, {"date": "2020-02-11", "close": 1.675, "volume": 286997.0}, {"date": "2020-02-12", "close": 1.68, "volume": 225777.0}, {"date": "2020-02-13", "close": 1.67, "volume": 227775.0}, {"date": "2020-02-14", "close": 1.69, "volume": 305461.0}, {"date": "2020-02-17", "close": 1.675, "volume": 208247.0}, {"date": "2020-02-18", "close": 1.66, "volume": 609124.0}, {"date": "2020-02-19", "close": 1.655, "volume": 266053.0}, {"date": "2020-02-20", "close": 1.67, "volume": 172302.0}, {"date": "2020-02-21", "close": 1.665, "volume": 133174.0}, {"date": "2020-02-24", "close": 1.63, "volume": 744093.0}, {"date": "2020-02-25", "close": 1.61, "volume": 521802.0}, {"date": "2020-02-26", "close": 1.555, "volume": 464748.0}, {"date": "2020-02-27", "close": 1.535, "volume": 658204.0}, {"date": "2020-02-28", "close": 1.51, "volume": 776319.0}, {"date": "2020-03-02", "close": 1.485, "volume": 1129611.0}, {"date": "2020-03-03", "close": 1.515, "volume": 730271.0}, {"date": "2020-03-04", "close": 1.55, "volume": 349695.0}, {"date": "2020-03-05", "close": 1.52, "volume": 478502.0}, {"date": "2020-03-06", "close": 1.495, "volume": 523138.0}, {"date": "2020-03-09", "close": 1.45, "volume": 645048.0}, {"date": "2020-03-10", "close": 1.485, "volume": 594775.0}, {"date": "2020-03-11", "close": 1.465, "volume": 474555.0}, {"date": "2020-03-12", "close": 1.4, "volume": 1152792.0}, {"date": "2020-03-13", "close": 1.4, "volume": 1287928.0}, {"date": "2020-03-16", "close": 1.34, "volume": 391982.0}, {"date": "2020-03-17", "close": 1.34, "volume": 464995.0}, {"date": "2020-03-18", "close": 1.3, "volume": 372781.0}, {"date": "2020-03-19", "close": 1.21, "volume": 723898.0}, {"date": "2020-03-20", "close": 1.18, "volume": 549411.0}, {"date": "2020-03-23", "close": 1.05, "volume": 873336.0}, {"date": "2020-03-24", "close": 1.08, "volume": 720152.0}, {"date": "2020-03-25", "close": 1.1, "volume": 1112009.0}, {"date": "2020-03-26", "close": 1.16, "volume": 560492.0}, {"date": "2020-03-27", "close": 1.125, "volume": 670056.0}, {"date": "2020-03-30", "close": 1.155, "volume": 439125.0}, {"date": "2020-03-31", "close": 1.22, "volume": 784304.0}, {"date": "2020-04-01", "close": 1.25, "volume": 400358.0}, {"date": "2020-04-02", "close": 1.225, "volume": 376199.0}, {"date": "2020-04-03", "close": 1.21, "volume": 308427.0}, {"date": "2020-04-06", "close": 1.29, "volume": 216903.0}, {"date": "2020-04-07", "close": 1.325, "volume": 274152.0}, {"date": "2020-04-08", "close": 1.31, "volume": 195580.0}, {"date": "2020-04-09", "close": 1.325, "volume": 97724.0}, {"date": "2020-04-14", "close": 1.365, "volume": 186251.0}, {"date": "2020-04-15", "close": 1.36, "volume": 335923.0}, {"date": "2020-04-16", "close": 1.345, "volume": 292346.0}, {"date": "2020-04-17", "close": 1.34, "volume": 342679.0}, {"date": "2020-04-20", "close": 1.325, "volume": 314712.0}, {"date": "2020-04-21", "close": 1.31, "volume": 419335.0}, {"date": "2020-04-22", "close": 1.31, "volume": 312135.0}, {"date": "2020-04-23", "close": 1.33, "volume": 110099.0}, {"date": "2020-04-24", "close": 1.33, "volume": 188906.0}, {"date": "2020-04-27", "close": 1.325, "volume": 278038.0}, {"date": "2020-04-28", "close": 1.35, "volume": 296044.0}, {"date": "2020-04-29", "close": 1.34, "volume": 205785.0}, {"date": "2020-04-30", "close": 1.365, "volume": 556951.0}, {"date": "2020-05-01", "close": 1.32, "volume": 262317.0}, {"date": "2020-05-04", "close": 1.305, "volume": 345684.0}, {"date": "2020-05-05", "close": 1.34, "volume": 200563.0}, {"date": "2020-05-06", "close": 1.34, "volume": 246876.0}, {"date": "2020-05-07", "close": 1.365, "volume": 157269.0}, {"date": "2020-05-08", "close": 1.34, "volume": 230117.0}, {"date": "2020-05-11", "close": 1.35, "volume": 291497.0}, {"date": "2020-05-12", "close": 1.33, "volume": 239276.0}, {"date": "2020-05-13", "close": 1.31, "volume": 354418.0}, {"date": "2020-05-14", "close": 1.3, "volume": 316588.0}, {"date": "2020-05-15", "close": 1.325, "volume": 105806.0}, {"date": "2020-05-18", "close": 1.325, "volume": 189351.0}, {"date": "2020-05-19", "close": 1.345, "volume": 246286.0}, {"date": "2020-05-20", "close": 1.34, "volume": 178100.0}, {"date": "2020-05-21", "close": 1.355, "volume": 158297.0}, {"date": "2020-05-22", "close": 1.335, "volume": 207344.0}, {"date": "2020-05-25", "close": 1.365, "volume": 153606.0}, {"date": "2020-05-26", "close": 1.4, "volume": 298782.0}, {"date": "2020-05-27", "close": 1.42, "volume": 470778.0}, {"date": "2020-05-28", "close": 1.445, "volume": 257374.0}, {"date": "2020-05-29", "close": 1.435, "volume": 266165.0}, {"date": "2020-06-01", "close": 1.435, "volume": 152282.0}, {"date": "2020-06-02", "close": 1.47, "volume": 337374.0}, {"date": "2020-06-03", "close": 1.49, "volume": 255991.0}, {"date": "2020-06-04", "close": 1.465, "volume": 529607.0}, {"date": "2020-06-05", "close": 1.48, "volume": 360705.0}, {"date": "2020-06-09", "close": 1.49, "volume": 374406.0}, {"date": "2020-06-10", "close": 1.48, "volume": 362337.0}, {"date": "2020-06-11", "close": 1.455, "volume": 333542.0}, {"date": "2020-06-12", "close": 1.42, "volume": 454879.0}, {"date": "2020-06-15", "close": 1.395, "volume": 246889.0}, {"date": "2020-06-16", "close": 1.435, "volume": 254854.0}, {"date": "2020-06-17", "close": 1.45, "volume": 434304.0}, {"date": "2020-06-18", "close": 1.445, "volume": 131680.0}, {"date": "2020-06-19", "close": 1.43, "volume": 309898.0}, {"date": "2020-06-22", "close": 1.415, "volume": 231245.0}, {"date": "2020-06-23", "close": 1.4, "volume": 270847.0}, {"date": "2020-06-24", "close": 1.4, "volume": 410442.0}, {"date": "2020-06-25", "close": 1.38, "volume": 284407.0}, {"date": "2020-06-26", "close": 1.4, "volume": 213798.0}, {"date": "2020-06-29", "close": 1.38, "volume": 225983.0}, {"date": "2020-06-30", "close": 1.385, "volume": 304157.0}, {"date": "2020-07-01", "close": 1.395, "volume": 351949.0}, {"date": "2020-07-02", "close": 1.39, "volume": 479914.0}, {"date": "2020-07-03", "close": 1.4, "volume": 233920.0}, {"date": "2020-07-06", "close": 1.39, "volume": 295951.0}, {"date": "2020-07-07", "close": 1.39, "volume": 396561.0}, {"date": "2020-07-08", "close": 1.38, "volume": 357015.0}, {"date": "2020-07-09", "close": 1.405, "volume": 299927.0}, {"date": "2020-07-10", "close": 1.425, "volume": 298695.0}, {"date": "2020-07-13", "close": 1.435, "volume": 361052.0}, {"date": "2020-07-14", "close": 1.425, "volume": 250965.0}, {"date": "2020-07-15", "close": 1.445, "volume": 179105.0}, {"date": "2020-07-16", "close": 1.46, "volume": 469419.0}, {"date": "2020-07-17", "close": 1.47, "volume": 284444.0}, {"date": "2020-07-20", "close": 1.455, "volume": 358043.0}, {"date": "2020-07-21", "close": 1.455, "volume": 342844.0}, {"date": "2020-07-22", "close": 1.45, "volume": 208962.0}, {"date": "2020-07-23", "close": 1.44, "volume": 239973.0}, {"date": "2020-07-24", "close": 1.43, "volume": 443158.0}, {"date": "2020-07-27", "close": 1.43, "volume": 725465.0}, {"date": "2020-07-28", "close": 1.425, "volume": 106765.0}, {"date": "2020-07-29", "close": 1.43, "volume": 363847.0}, {"date": "2020-07-30", "close": 1.43, "volume": 186145.0}, {"date": "2020-07-31", "close": 1.46, "volume": 550287.0}, {"date": "2020-08-03", "close": 1.43, "volume": 226446.0}, {"date": "2020-08-04", "close": 1.43, "volume": 319806.0}, {"date": "2020-08-05", "close": 1.43, "volume": 242341.0}, {"date": "2020-08-06", "close": 1.45, "volume": 433410.0}, {"date": "2020-08-07", "close": 1.4, "volume": 528187.0}, {"date": "2020-08-10", "close": 1.45, "volume": 573432.0}, {"date": "2020-08-11", "close": 1.42, "volume": 290764.0}, {"date": "2020-08-12", "close": 1.405, "volume": 188926.0}, {"date": "2020-08-13", "close": 1.41, "volume": 261406.0}, {"date": "2020-08-14", "close": 1.41, "volume": 87550.0}, {"date": "2020-08-17", "close": 1.405, "volume": 312279.0}, {"date": "2020-08-18", "close": 1.41, "volume": 127408.0}, {"date": "2020-08-19", "close": 1.41, "volume": 413144.0}, {"date": "2020-08-20", "close": 1.4, "volume": 296832.0}, {"date": "2020-08-21", "close": 1.4, "volume": 152426.0}, {"date": "2020-08-24", "close": 1.405, "volume": 529513.0}, {"date": "2020-08-25", "close": 1.4, "volume": 302510.0}, {"date": "2020-08-26", "close": 1.39, "volume": 359905.0}, {"date": "2020-08-27", "close": 1.39, "volume": 234834.0}, {"date": "2020-08-28", "close": 1.4, "volume": 225905.0}, {"date": "2020-08-31", "close": 1.39, "volume": 150105.0}, {"date": "2020-09-01", "close": 1.365, "volume": 333986.0}, {"date": "2020-09-02", "close": 1.385, "volume": 274145.0}, {"date": "2020-09-03", "close": 1.385, "volume": 465294.0}, {"date": "2020-09-04", "close": 1.355, "volume": 415542.0}, {"date": "2020-09-07", "close": 1.37, "volume": 261990.0}, {"date": "2020-09-08", "close": 1.37, "volume": 273926.0}, {"date": "2020-09-09", "close": 1.36, "volume": 157019.0}, {"date": "2020-09-10", "close": 1.37, "volume": 331936.0}, {"date": "2020-09-11", "close": 1.365, "volume": 290335.0}, {"date": "2020-09-14", "close": 1.36, "volume": 324363.0}, {"date": "2020-09-15", "close": 1.37, "volume": 276951.0}, {"date": "2020-09-16", "close": 1.37, "volume": 69053.0}, {"date": "2020-09-17", "close": 1.36, "volume": 214459.0}, {"date": "2020-09-18", "close": 1.37, "volume": 204950.0}, {"date": "2020-09-21", "close": 1.37, "volume": 210915.0}, {"date": "2020-09-22", "close": 1.36, "volume": 311870.0}, {"date": "2020-09-23", "close": 1.375, "volume": 110733.0}, {"date": "2020-09-24", "close": 1.35, "volume": 382195.0}, {"date": "2020-09-25", "close": 1.37, "volume": 409294.0}, {"date": "2020-09-28", "close": 1.365, "volume": 277700.0}, {"date": "2020-09-29", "close": 1.365, "volume": 238772.0}, {"date": "2020-09-30", "close": 1.355, "volume": 361459.0}, {"date": "2020-10-01", "close": 1.36, "volume": 251001.0}, {"date": "2020-10-02", "close": 1.375, "volume": 294348.0}, {"date": "2020-10-05", "close": 1.385, "volume": 135439.0}, {"date": "2020-10-06", "close": 1.38, "volume": 203153.0}, {"date": "2020-10-07", "close": 1.385, "volume": 207021.0}, {"date": "2020-10-08", "close": 1.405, "volume": 311379.0}, {"date": "2020-10-09", "close": 1.395, "volume": 217060.0}, {"date": "2020-10-12", "close": 1.405, "volume": 100894.0}, {"date": "2020-10-13", "close": 1.41, "volume": 329375.0}, {"date": "2020-10-14", "close": 1.41, "volume": 218498.0}, {"date": "2020-10-15", "close": 1.41, "volume": 424487.0}, {"date": "2020-10-16", "close": 1.41, "volume": 246738.0}, {"date": "2020-10-19", "close": 1.42, "volume": 288061.0}, {"date": "2020-10-20", "close": 1.405, "volume": 226184.0}, {"date": "2020-10-21", "close": 1.405, "volume": 445244.0}, {"date": "2020-10-22", "close": 1.415, "volume": 160017.0}, {"date": "2020-10-23", "close": 1.42, "volume": 122300.0}, {"date": "2020-10-26", "close": 1.41, "volume": 340433.0}, {"date": "2020-10-27", "close": 1.39, "volume": 409272.0}, {"date": "2020-10-28", "close": 1.4, "volume": 197978.0}, {"date": "2020-10-29", "close": 1.385, "volume": 290340.0}, {"date": "2020-10-30", "close": 1.385, "volume": 212056.0}, {"date": "2020-11-02", "close": 1.39, "volume": 73672.0}, {"date": "2020-11-03", "close": 1.4, "volume": 150629.0}, {"date": "2020-11-04", "close": 1.395, "volume": 140599.0}, {"date": "2020-11-05", "close": 1.415, "volume": 407905.0}, {"date": "2020-11-06", "close": 1.425, "volume": 308637.0}, {"date": "2020-11-09", "close": 1.445, "volume": 217316.0}, {"date": "2020-11-10", "close": 1.485, "volume": 602349.0}, {"date": "2020-11-11", "close": 1.475, "volume": 499613.0}, {"date": "2020-11-12", "close": 1.47, "volume": 429657.0}, {"date": "2020-11-13", "close": 1.475, "volume": 289822.0}, {"date": "2020-11-17", "close": 1.51, "volume": 527006.0}, {"date": "2020-11-18", "close": 1.5, "volume": 414316.0}, {"date": "2020-11-19", "close": 1.505, "volume": 287547.0}, {"date": "2020-11-20", "close": 1.485, "volume": 495809.0}, {"date": "2020-11-23", "close": 1.505, "volume": 221180.0}, {"date": "2020-11-24", "close": 1.52, "volume": 244220.0}, {"date": "2020-11-25", "close": 1.52, "volume": 852277.0}, {"date": "2020-11-26", "close": 1.54, "volume": 366286.0}, {"date": "2020-11-27", "close": 1.525, "volume": 442358.0}, {"date": "2020-11-30", "close": 1.51, "volume": 529683.0}, {"date": "2020-12-01", "close": 1.52, "volume": 255611.0}, {"date": "2020-12-02", "close": 1.51, "volume": 654850.0}, {"date": "2020-12-03", "close": 1.52, "volume": 365603.0}, {"date": "2020-12-04", "close": 1.54, "volume": 297141.0}, {"date": "2020-12-07", "close": 1.535, "volume": 517580.0}, {"date": "2020-12-08", "close": 1.53, "volume": 258002.0}, {"date": "2020-12-09", "close": 1.54, "volume": 461526.0}, {"date": "2020-12-10", "close": 1.525, "volume": 297700.0}, {"date": "2020-12-11", "close": 1.53, "volume": 143163.0}, {"date": "2020-12-14", "close": 1.53, "volume": 389223.0}, {"date": "2020-12-15", "close": 1.53, "volume": 278092.0}, {"date": "2020-12-16", "close": 1.545, "volume": 175694.0}, {"date": "2020-12-17", "close": 1.54, "volume": 216370.0}, {"date": "2020-12-18", "close": 1.52, "volume": 425948.0}, {"date": "2020-12-21", "close": 1.51, "volume": 197702.0}, {"date": "2020-12-22", "close": 1.515, "volume": 302652.0}, {"date": "2020-12-23", "close": 1.51, "volume": 114603.0}, {"date": "2020-12-24", "close": 1.515, "volume": 72559.0}, {"date": "2020-12-29", "close": 1.54, "volume": 134002.0}, {"date": "2020-12-30", "close": 1.525, "volume": 162661.0}, {"date": "2020-12-31", "close": 1.53, "volume": 4625.0}, {"date": "2021-01-04", "close": 1.535, "volume": 101396.0}, {"date": "2021-01-05", "close": 1.54, "volume": 172640.0}, {"date": "2021-01-06", "close": 1.52, "volume": 312781.0}, {"date": "2021-01-07", "close": 1.535, "volume": 198344.0}, {"date": "2021-01-08", "close": 1.54, "volume": 249157.0}, {"date": "2021-01-11", "close": 1.54, "volume": 153807.0}, {"date": "2021-01-12", "close": 1.54, "volume": 100500.0}, {"date": "2021-01-13", "close": 1.55, "volume": 171127.0}, {"date": "2021-01-14", "close": 1.545, "volume": 300566.0}, {"date": "2021-01-15", "close": 1.535, "volume": 563168.0}, {"date": "2021-01-18", "close": 1.53, "volume": 524222.0}, {"date": "2021-01-19", "close": 1.545, "volume": 153543.0}, {"date": "2021-01-20", "close": 1.555, "volume": 379217.0}, {"date": "2021-01-21", "close": 1.55, "volume": 452341.0}, {"date": "2021-01-22", "close": 1.545, "volume": 647980.0}, {"date": "2021-01-25", "close": 1.545, "volume": 496144.0}, {"date": "2021-01-27", "close": 1.56, "volume": 557868.0}, {"date": "2021-01-28", "close": 1.555, "volume": 766337.0}, {"date": "2021-01-29", "close": 1.57, "volume": 543147.0}, {"date": "2021-02-01", "close": 1.555, "volume": 459772.0}, {"date": "2021-02-02", "close": 1.56, "volume": 372430.0}, {"date": "2021-02-03", "close": 1.555, "volume": 315801.0}, {"date": "2021-02-04", "close": 1.55, "volume": 441872.0}, {"date": "2021-02-05", "close": 1.53, "volume": 640599.0}, {"date": "2021-02-08", "close": 1.515, "volume": 548604.0}, {"date": "2021-02-09", "close": 1.505, "volume": 499152.0}, {"date": "2021-02-10", "close": 1.51, "volume": 370188.0}, {"date": "2021-02-11", "close": 1.505, "volume": 202595.0}, {"date": "2021-02-12", "close": 1.51, "volume": 85335.0}, {"date": "2021-02-15", "close": 1.5, "volume": 728429.0}, {"date": "2021-02-16", "close": 1.49, "volume": 750726.0}, {"date": "2021-02-17", "close": 1.495, "volume": 264436.0}, {"date": "2021-02-18", "close": 1.495, "volume": 375747.0}, {"date": "2021-02-19", "close": 1.48, "volume": 438419.0}, {"date": "2021-02-22", "close": 1.47, "volume": 422917.0}, {"date": "2021-02-23", "close": 1.465, "volume": 286424.0}, {"date": "2021-02-24", "close": 1.465, "volume": 273905.0}, {"date": "2021-02-25", "close": 1.455, "volume": 435663.0}, {"date": "2021-02-26", "close": 1.455, "volume": 430138.0}, {"date": "2021-03-01", "close": 1.45, "volume": 602729.0}, {"date": "2021-03-02", "close": 1.45, "volume": 420043.0}, {"date": "2021-03-03", "close": 1.455, "volume": 442905.0}, {"date": "2021-03-04", "close": 1.445, "volume": 518582.0}, {"date": "2021-03-05", "close": 1.43, "volume": 566031.0}, {"date": "2021-03-08", "close": 1.43, "volume": 677040.0}, {"date": "2021-03-09", "close": 1.44, "volume": 225036.0}, {"date": "2021-03-10", "close": 1.45, "volume": 390518.0}, {"date": "2021-03-11", "close": 1.44, "volume": 322776.0}, {"date": "2021-03-12", "close": 1.44, "volume": 248914.0}, {"date": "2021-03-15", "close": 1.445, "volume": 242450.0}, {"date": "2021-03-16", "close": 1.45, "volume": 504573.0}, {"date": "2021-03-17", "close": 1.445, "volume": 295802.0}, {"date": "2021-03-18", "close": 1.445, "volume": 499974.0}, {"date": "2021-03-19", "close": 1.45, "volume": 217626.0}, {"date": "2021-03-22", "close": 1.44, "volume": 632178.0}, {"date": "2021-03-23", "close": 1.445, "volume": 568550.0}, {"date": "2021-03-24", "close": 1.44, "volume": 474013.0}, {"date": "2021-03-25", "close": 1.44, "volume": 343444.0}, {"date": "2021-03-26", "close": 1.445, "volume": 408863.0}, {"date": "2021-03-29", "close": 1.445, "volume": 351515.0}, {"date": "2021-03-30", "close": 1.45, "volume": 170517.0}, {"date": "2021-03-31", "close": 1.46, "volume": 332542.0}, {"date": "2021-04-01", "close": 1.465, "volume": 208073.0}, {"date": "2021-04-06", "close": 1.475, "volume": 829097.0}, {"date": "2021-04-07", "close": 1.49, "volume": 413669.0}, {"date": "2021-04-08", "close": 1.5, "volume": 428763.0}, {"date": "2021-04-09", "close": 1.485, "volume": 414144.0}, {"date": "2021-04-12", "close": 1.485, "volume": 305219.0}, {"date": "2021-04-13", "close": 1.48, "volume": 551427.0}, {"date": "2021-04-14", "close": 1.475, "volume": 834513.0}, {"date": "2021-04-15", "close": 1.48, "volume": 476632.0}, {"date": "2021-04-16", "close": 1.505, "volume": 389519.0}, {"date": "2021-04-19", "close": 1.5, "volume": 807306.0}, {"date": "2021-04-20", "close": 1.495, "volume": 373618.0}, {"date": "2021-04-21", "close": 1.505, "volume": 202418.0}, {"date": "2021-04-22", "close": 1.485, "volume": 479077.0}, {"date": "2021-04-23", "close": 1.48, "volume": 437239.0}, {"date": "2021-04-26", "close": 1.49, "volume": 227409.0}, {"date": "2021-04-27", "close": 1.48, "volume": 331801.0}, {"date": "2021-04-28", "close": 1.49, "volume": 286565.0}, {"date": "2021-04-29", "close": 1.485, "volume": 544402.0}, {"date": "2021-04-30", "close": 1.495, "volume": 283772.0}, {"date": "2021-05-03", "close": 1.49, "volume": 155761.0}, {"date": "2021-05-04", "close": 1.48, "volume": 804774.0}, {"date": "2021-05-05", "close": 1.49, "volume": 792967.0}, {"date": "2021-05-06", "close": 1.48, "volume": 293708.0}, {"date": "2021-05-07", "close": 1.485, "volume": 567031.0}, {"date": "2021-05-10", "close": 1.5, "volume": 506648.0}, {"date": "2021-05-11", "close": 1.51, "volume": 531429.0}, {"date": "2021-05-12", "close": 1.52, "volume": 365748.0}, {"date": "2021-05-13", "close": 1.495, "volume": 282570.0}, {"date": "2021-05-14", "close": 1.5, "volume": 227650.0}, {"date": "2021-05-17", "close": 1.49, "volume": 315670.0}, {"date": "2021-05-18", "close": 1.5, "volume": 247460.0}, {"date": "2021-05-19", "close": 1.5, "volume": 280438.0}, {"date": "2021-05-20", "close": 1.495, "volume": 260556.0}, {"date": "2021-05-21", "close": 1.485, "volume": 825045.0}, {"date": "2021-05-24", "close": 1.48, "volume": 375899.0}, {"date": "2021-05-25", "close": 1.485, "volume": 367467.0}, {"date": "2021-05-26", "close": 1.485, "volume": 408050.0}, {"date": "2021-05-27", "close": 1.49, "volume": 354263.0}, {"date": "2021-05-28", "close": 1.5, "volume": 467771.0}, {"date": "2021-05-31", "close": 1.505, "volume": 405643.0}, {"date": "2021-06-01", "close": 1.495, "volume": 477337.0}, {"date": "2021-06-02", "close": 1.495, "volume": 437824.0}, {"date": "2021-06-03", "close": 1.5, "volume": 645269.0}, {"date": "2021-06-04", "close": 1.51, "volume": 497352.0}, {"date": "2021-06-07", "close": 1.53, "volume": 455755.0}, {"date": "2021-06-08", "close": 1.55, "volume": 461878.0}, {"date": "2021-06-09", "close": 1.56, "volume": 722517.0}, {"date": "2021-06-10", "close": 1.57, "volume": 268170.0}, {"date": "2021-06-11", "close": 1.595, "volume": 472009.0}, {"date": "2021-06-15", "close": 1.5825, "volume": 459198.0}, {"date": "2021-06-16", "close": 1.575, "volume": 430479.0}, {"date": "2021-06-17", "close": 1.57, "volume": 746899.0}, {"date": "2021-06-18", "close": 1.57, "volume": 663155.0}, {"date": "2021-06-21", "close": 1.55, "volume": 405731.0}, {"date": "2021-06-22", "close": 1.585, "volume": 532364.0}, {"date": "2021-06-23", "close": 1.63, "volume": 756637.0}, {"date": "2021-06-24", "close": 1.635, "volume": 290848.0}, {"date": "2021-06-25", "close": 1.62, "volume": 319424.0}, {"date": "2021-06-28", "close": 1.6, "volume": 137242.0}, {"date": "2021-06-29", "close": 1.6, "volume": 239997.0}, {"date": "2021-06-30", "close": 1.62, "volume": 267529.0}, {"date": "2021-07-01", "close": 1.62, "volume": 305591.0}, {"date": "2021-07-02", "close": 1.6, "volume": 486706.0}, {"date": "2021-07-05", "close": 1.645, "volume": 601198.0}, {"date": "2021-07-06", "close": 1.645, "volume": 212846.0}, {"date": "2021-07-07", "close": 1.645, "volume": 378933.0}, {"date": "2021-07-08", "close": 1.655, "volume": 178069.0}, {"date": "2021-07-09", "close": 1.64, "volume": 448269.0}, {"date": "2021-07-12", "close": 1.65, "volume": 268267.0}, {"date": "2021-07-13", "close": 1.655, "volume": 221878.0}, {"date": "2021-07-14", "close": 1.64, "volume": 251679.0}, {"date": "2021-07-15", "close": 1.64, "volume": 195414.0}, {"date": "2021-07-16", "close": 1.62, "volume": 405363.0}, {"date": "2021-07-19", "close": 1.64, "volume": 207193.0}, {"date": "2021-07-20", "close": 1.62, "volume": 457631.0}, {"date": "2021-07-21", "close": 1.64, "volume": 280387.0}, {"date": "2021-07-22", "close": 1.62, "volume": 684340.0}, {"date": "2021-07-23", "close": 1.64, "volume": 302459.0}, {"date": "2021-07-26", "close": 1.64, "volume": 283634.0}, {"date": "2021-07-27", "close": 1.65, "volume": 670662.0}, {"date": "2021-07-28", "close": 1.645, "volume": 209752.0}, {"date": "2021-07-29", "close": 1.65, "volume": 279895.0}, {"date": "2021-07-30", "close": 1.645, "volume": 179429.0}, {"date": "2021-08-02", "close": 1.65, "volume": 574421.0}, {"date": "2021-08-03", "close": 1.665, "volume": 416679.0}, {"date": "2021-08-04", "close": 1.665, "volume": 309086.0}, {"date": "2021-08-05", "close": 1.66, "volume": 426369.0}, {"date": "2021-08-06", "close": 1.625, "volume": 813853.0}, {"date": "2021-08-09", "close": 1.6, "volume": 1093613.0}, {"date": "2021-08-10", "close": 1.605, "volume": 956753.0}, {"date": "2021-08-11", "close": 1.61, "volume": 599517.0}, {"date": "2021-08-12", "close": 1.61, "volume": 641497.0}, {"date": "2021-08-13", "close": 1.64, "volume": 440948.0}, {"date": "2021-08-16", "close": 1.63, "volume": 449391.0}, {"date": "2021-08-17", "close": 1.625, "volume": 503605.0}, {"date": "2021-08-18", "close": 1.63, "volume": 410405.0}, {"date": "2021-08-19", "close": 1.61, "volume": 639433.0}, {"date": "2021-08-20", "close": 1.61, "volume": 377050.0}, {"date": "2021-08-23", "close": 1.605, "volume": 580792.0}, {"date": "2021-08-24", "close": 1.63, "volume": 299399.0}, {"date": "2021-08-25", "close": 1.63, "volume": 358511.0}, {"date": "2021-08-26", "close": 1.62, "volume": 217450.0}, {"date": "2021-08-27", "close": 1.615, "volume": 410564.0}, {"date": "2021-08-30", "close": 1.62, "volume": 323863.0}, {"date": "2021-08-31", "close": 1.645, "volume": 332396.0}, {"date": "2021-09-01", "close": 1.645, "volume": 277939.0}, {"date": "2021-09-02", "close": 1.65, "volume": 338345.0}, {"date": "2021-09-03", "close": 1.64, "volume": 480706.0}, {"date": "2021-09-06", "close": 1.65, "volume": 272513.0}, {"date": "2021-09-07", "close": 1.645, "volume": 235096.0}, {"date": "2021-09-08", "close": 1.65, "volume": 542361.0}, {"date": "2021-09-09", "close": 1.655, "volume": 643459.0}, {"date": "2021-09-10", "close": 1.66, "volume": 478971.0}, {"date": "2021-09-13", "close": 1.66, "volume": 401310.0}, {"date": "2021-09-14", "close": 1.66, "volume": 387395.0}, {"date": "2021-09-15", "close": 1.63, "volume": 235174.0}, {"date": "2021-09-16", "close": 1.645, "volume": 305868.0}, {"date": "2021-09-17", "close": 1.635, "volume": 438717.0}, {"date": "2021-09-20", "close": 1.625, "volume": 390024.0}, {"date": "2021-09-21", "close": 1.605, "volume": 682694.0}, {"date": "2021-09-22", "close": 1.625, "volume": 275744.0}, {"date": "2021-09-23", "close": 1.62, "volume": 280789.0}, {"date": "2021-09-24", "close": 1.635, "volume": 55362.0}, {"date": "2021-09-27", "close": 1.635, "volume": 275215.0}, {"date": "2021-09-28", "close": 1.62, "volume": 300257.0}, {"date": "2021-09-29", "close": 1.62, "volume": 368849.0}, {"date": "2021-09-30", "close": 1.62, "volume": 96413.0}, {"date": "2021-10-01", "close": 1.6, "volume": 168044.0}, {"date": "2021-10-04", "close": 1.595, "volume": 354095.0}, {"date": "2021-10-05", "close": 1.59, "volume": 421225.0}, {"date": "2021-10-06", "close": 1.59, "volume": 205817.0}, {"date": "2021-10-07", "close": 1.58, "volume": 371556.0}, {"date": "2021-10-08", "close": 1.585, "volume": 430714.0}, {"date": "2021-10-11", "close": 1.595, "volume": 359804.0}, {"date": "2021-10-12", "close": 1.6, "volume": 426987.0}, {"date": "2021-10-13", "close": 1.585, "volume": 300594.0}, {"date": "2021-10-14", "close": 1.6, "volume": 398265.0}, {"date": "2021-10-15", "close": 1.61, "volume": 444837.0}, {"date": "2021-10-18", "close": 1.615, "volume": 389646.0}, {"date": "2021-10-19", "close": 1.625, "volume": 548220.0}, {"date": "2021-10-20", "close": 1.61, "volume": 293529.0}, {"date": "2021-10-21", "close": 1.62, "volume": 376677.0}, {"date": "2021-10-22", "close": 1.62, "volume": 436777.0}, {"date": "2021-10-25", "close": 1.65, "volume": 581786.0}, {"date": "2021-10-26", "close": 1.635, "volume": 400435.0}, {"date": "2021-10-27", "close": 1.65, "volume": 288781.0}, {"date": "2021-10-28", "close": 1.645, "volume": 203087.0}, {"date": "2021-10-29", "close": 1.64, "volume": 670196.0}, {"date": "2021-11-01", "close": 1.65, "volume": 194078.0}, {"date": "2021-11-02", "close": 1.64, "volume": 181710.0}, {"date": "2021-11-03", "close": 1.64, "volume": 441263.0}, {"date": "2021-11-04", "close": 1.64, "volume": 209118.0}, {"date": "2021-11-05", "close": 1.63, "volume": 374938.0}, {"date": "2021-11-08", "close": 1.635, "volume": 333574.0}, {"date": "2021-11-09", "close": 1.64, "volume": 348457.0}, {"date": "2021-11-10", "close": 1.625, "volume": 210056.0}, {"date": "2021-11-11", "close": 1.625, "volume": 169367.0}, {"date": "2021-11-12", "close": 1.62, "volume": 540518.0}, {"date": "2021-11-15", "close": 1.605, "volume": 684086.0}, {"date": "2021-11-16", "close": 1.605, "volume": 243358.0}, {"date": "2021-11-17", "close": 1.63, "volume": 295315.0}, {"date": "2021-11-18", "close": 1.63, "volume": 409307.0}, {"date": "2021-11-19", "close": 1.64, "volume": 449247.0}, {"date": "2021-11-22", "close": 1.63, "volume": 321130.0}, {"date": "2021-11-23", "close": 1.625, "volume": 590829.0}, {"date": "2021-11-24", "close": 1.625, "volume": 421514.0}, {"date": "2021-11-25", "close": 1.63, "volume": 407933.0}, {"date": "2021-11-26", "close": 1.6, "volume": 590442.0}, {"date": "2021-11-29", "close": 1.61, "volume": 526164.0}, {"date": "2021-11-30", "close": 1.615, "volume": 666835.0}, {"date": "2021-12-01", "close": 1.61, "volume": 218839.0}, {"date": "2021-12-02", "close": 1.62, "volume": 300538.0}, {"date": "2021-12-03", "close": 1.605, "volume": 405560.0}, {"date": "2021-12-06", "close": 1.605, "volume": 616299.0}, {"date": "2021-12-07", "close": 1.625, "volume": 557679.0}, {"date": "2021-12-08", "close": 1.63, "volume": 557470.0}, {"date": "2021-12-09", "close": 1.63, "volume": 549225.0}, {"date": "2021-12-10", "close": 1.64, "volume": 373128.0}, {"date": "2021-12-13", "close": 1.63, "volume": 268339.0}, {"date": "2021-12-14", "close": 1.63, "volume": 247520.0}, {"date": "2021-12-15", "close": 1.63, "volume": 336701.0}, {"date": "2021-12-16", "close": 1.625, "volume": 999888.0}, {"date": "2021-12-17", "close": 1.64, "volume": 614495.0}, {"date": "2021-12-20", "close": 1.63, "volume": 195824.0}, {"date": "2021-12-21", "close": 1.635, "volume": 290544.0}, {"date": "2021-12-22", "close": 1.645, "volume": 274717.0}, {"date": "2021-12-23", "close": 1.65, "volume": 334971.0}, {"date": "2021-12-24", "close": 1.655, "volume": 452509.0}, {"date": "2021-12-29", "close": 1.66, "volume": 188503.0}, {"date": "2021-12-30", "close": 1.67, "volume": 153764.0}, {"date": "2021-12-31", "close": 1.665, "volume": 303211.0}, {"date": "2022-01-04", "close": 1.675, "volume": 257635.0}, {"date": "2022-01-05", "close": 1.68, "volume": 263213.0}, {"date": "2022-01-06", "close": 1.665, "volume": 224636.0}, {"date": "2022-01-07", "close": 1.665, "volume": 110545.0}, {"date": "2022-01-10", "close": 1.655, "volume": 380604.0}, {"date": "2022-01-11", "close": 1.67, "volume": 275326.0}, {"date": "2022-01-12", "close": 1.675, "volume": 243395.0}, {"date": "2022-01-13", "close": 1.675, "volume": 155837.0}, {"date": "2022-01-14", "close": 1.66, "volume": 215079.0}, {"date": "2022-01-17", "close": 1.67, "volume": 382413.0}, {"date": "2022-01-18", "close": 1.675, "volume": 337244.0}, {"date": "2022-01-19", "close": 1.69, "volume": 871677.0}, {"date": "2022-01-20", "close": 1.69, "volume": 573863.0}, {"date": "2022-01-21", "close": 1.68, "volume": 667968.0}, {"date": "2022-01-24", "close": 1.67, "volume": 294943.0}, {"date": "2022-01-25", "close": 1.64, "volume": 921128.0}, {"date": "2022-01-27", "close": 1.625, "volume": 876835.0}, {"date": "2022-01-28", "close": 1.64, "volume": 318554.0}, {"date": "2022-01-31", "close": 1.665, "volume": 348098.0}, {"date": "2022-02-01", "close": 1.675, "volume": 425652.0}, {"date": "2022-02-02", "close": 1.665, "volume": 552442.0}, {"date": "2022-02-03", "close": 1.665, "volume": 139462.0}, {"date": "2022-02-04", "close": 1.665, "volume": 232375.0}, {"date": "2022-02-07", "close": 1.68, "volume": 467813.0}, {"date": "2022-02-08", "close": 1.7, "volume": 503891.0}, {"date": "2022-02-09", "close": 1.71, "volume": 366462.0}, {"date": "2022-02-10", "close": 1.7, "volume": 582452.0}, {"date": "2022-02-11", "close": 1.63, "volume": 407066.0}, {"date": "2022-02-14", "close": 1.6, "volume": 775727.0}, {"date": "2022-02-15", "close": 1.61, "volume": 402112.0}, {"date": "2022-02-16", "close": 1.62, "volume": 284052.0}, {"date": "2022-02-17", "close": 1.625, "volume": 144127.0}, {"date": "2022-02-18", "close": 1.64, "volume": 479104.0}, {"date": "2022-02-21", "close": 1.63, "volume": 235031.0}, {"date": "2022-02-22", "close": 1.61, "volume": 296747.0}, {"date": "2022-02-23", "close": 1.62, "volume": 184889.0}, {"date": "2022-02-24", "close": 1.62, "volume": 701774.0}, {"date": "2022-02-25", "close": 1.605, "volume": 301325.0}, {"date": "2022-02-28", "close": 1.625, "volume": 250149.0}, {"date": "2022-03-01", "close": 1.61, "volume": 317055.0}, {"date": "2022-03-02", "close": 1.61, "volume": 412288.0}, {"date": "2022-03-03", "close": 1.61, "volume": 419604.0}, {"date": "2022-03-04", "close": 1.6, "volume": 566066.0}, {"date": "2022-03-07", "close": 1.6, "volume": 268242.0}, {"date": "2022-03-08", "close": 1.6, "volume": 203641.0}, {"date": "2022-03-09", "close": 1.6, "volume": 178341.0}, {"date": "2022-03-10", "close": 1.62, "volume": 257877.0}, {"date": "2022-03-11", "close": 1.6, "volume": 228736.0}, {"date": "2022-03-14", "close": 1.62, "volume": 82363.0}, {"date": "2022-03-15", "close": 1.6, "volume": 296371.0}, {"date": "2022-03-16", "close": 1.61, "volume": 190609.0}, {"date": "2022-03-17", "close": 1.63, "volume": 261892.0}, {"date": "2022-03-18", "close": 1.63, "volume": 311944.0}, {"date": "2022-03-21", "close": 1.64, "volume": 339857.0}, {"date": "2022-03-22", "close": 1.64, "volume": 302275.0}, {"date": "2022-03-23", "close": 1.645, "volume": 251662.0}, {"date": "2022-03-24", "close": 1.645, "volume": 443885.0}, {"date": "2022-03-25", "close": 1.68, "volume": 401420.0}, {"date": "2022-03-28", "close": 1.675, "volume": 384003.0}, {"date": "2022-03-29", "close": 1.68, "volume": 132159.0}, {"date": "2022-03-30", "close": 1.685, "volume": 401429.0}, {"date": "2022-03-31", "close": 1.7, "volume": 232150.0}, {"date": "2022-04-01", "close": 1.7, "volume": 136444.0}, {"date": "2022-04-04", "close": 1.72, "volume": 246227.0}, {"date": "2022-04-05", "close": 1.7, "volume": 210312.0}, {"date": "2022-04-06", "close": 1.695, "volume": 153260.0}, {"date": "2022-04-07", "close": 1.71, "volume": 168141.0}, {"date": "2022-04-08", "close": 1.73, "volume": 268620.0}, {"date": "2022-04-11", "close": 1.72, "volume": 290294.0}, {"date": "2022-04-12", "close": 1.72, "volume": 462921.0}, {"date": "2022-04-13", "close": 1.71, "volume": 264974.0}, {"date": "2022-04-14", "close": 1.72, "volume": 164382.0}, {"date": "2022-04-19", "close": 1.74, "volume": 264473.0}, {"date": "2022-04-20", "close": 1.74, "volume": 196566.0}, {"date": "2022-04-21", "close": 1.735, "volume": 384994.0}, {"date": "2022-04-22", "close": 1.735, "volume": 321509.0}, {"date": "2022-04-26", "close": 1.7, "volume": 427257.0}, {"date": "2022-04-27", "close": 1.71, "volume": 114569.0}, {"date": "2022-04-28", "close": 1.71, "volume": 186456.0}, {"date": "2022-04-29", "close": 1.735, "volume": 171493.0}, {"date": "2022-05-02", "close": 1.71, "volume": 359412.0}, {"date": "2022-05-03", "close": 1.695, "volume": 184443.0}, {"date": "2022-05-04", "close": 1.72, "volume": 259383.0}, {"date": "2022-05-05", "close": 1.71, "volume": 45347.0}, {"date": "2022-05-06", "close": 1.71, "volume": 355146.0}, {"date": "2022-05-09", "close": 1.7, "volume": 172846.0}, {"date": "2022-05-10", "close": 1.685, "volume": 371099.0}, {"date": "2022-05-11", "close": 1.7, "volume": 190959.0}, {"date": "2022-05-12", "close": 1.69, "volume": 200216.0}, {"date": "2022-05-13", "close": 1.69, "volume": 188062.0}, {"date": "2022-05-16", "close": 1.68, "volume": 249128.0}, {"date": "2022-05-17", "close": 1.71, "volume": 201256.0}, {"date": "2022-05-18", "close": 1.72, "volume": 105682.0}, {"date": "2022-05-19", "close": 1.71, "volume": 319404.0}, {"date": "2022-05-20", "close": 1.7, "volume": 193336.0}, {"date": "2022-05-23", "close": 1.69, "volume": 227522.0}, {"date": "2022-05-24", "close": 1.685, "volume": 224985.0}, {"date": "2022-05-25", "close": 1.675, "volume": 483444.0}, {"date": "2022-05-26", "close": 1.69, "volume": 247786.0}, {"date": "2022-05-27", "close": 1.685, "volume": 424855.0}, {"date": "2022-05-30", "close": 1.69, "volume": 368450.0}, {"date": "2022-05-31", "close": 1.69, "volume": 164033.0}, {"date": "2022-06-01", "close": 1.68, "volume": 451161.0}, {"date": "2022-06-02", "close": 1.685, "volume": 175280.0}, {"date": "2022-06-03", "close": 1.695, "volume": 273381.0}, {"date": "2022-06-06", "close": 1.69, "volume": 252051.0}, {"date": "2022-06-07", "close": 1.685, "volume": 184905.0}, {"date": "2022-06-08", "close": 1.685, "volume": 205998.0}, {"date": "2022-06-09", "close": 1.655, "volume": 305743.0}, {"date": "2022-06-10", "close": 1.675, "volume": 233981.0}, {"date": "2022-06-14", "close": 1.625, "volume": 827022.0}, {"date": "2022-06-15", "close": 1.6, "volume": 552060.0}, {"date": "2022-06-16", "close": 1.61, "volume": 432574.0}, {"date": "2022-06-17", "close": 1.595, "volume": 430203.0}, {"date": "2022-06-20", "close": 1.575, "volume": 317955.0}, {"date": "2022-06-21", "close": 1.6, "volume": 341045.0}, {"date": "2022-06-22", "close": 1.595, "volume": 269458.0}, {"date": "2022-06-23", "close": 1.605, "volume": 317779.0}, {"date": "2022-06-24", "close": 1.61, "volume": 460856.0}, {"date": "2022-06-27", "close": 1.6, "volume": 288875.0}, {"date": "2022-06-28", "close": 1.61, "volume": 276337.0}, {"date": "2022-06-29", "close": 1.615, "volume": 399443.0}, {"date": "2022-06-30", "close": 1.66, "volume": 345579.0}, {"date": "2022-07-01", "close": 1.615, "volume": 189817.0}, {"date": "2022-07-04", "close": 1.625, "volume": 214285.0}, {"date": "2022-07-05", "close": 1.63, "volume": 151580.0}, {"date": "2022-07-06", "close": 1.62, "volume": 116323.0}, {"date": "2022-07-07", "close": 1.64, "volume": 113067.0}, {"date": "2022-07-08", "close": 1.66, "volume": 209996.0}, {"date": "2022-07-11", "close": 1.625, "volume": 224720.0}, {"date": "2022-07-12", "close": 1.635, "volume": 459280.0}, {"date": "2022-07-13", "close": 1.645, "volume": 65474.0}, {"date": "2022-07-14", "close": 1.655, "volume": 90142.0}, {"date": "2022-07-15", "close": 1.63, "volume": 213336.0}, {"date": "2022-07-18", "close": 1.64, "volume": 240154.0}, {"date": "2022-07-19", "close": 1.63, "volume": 301176.0}, {"date": "2022-07-20", "close": 1.69, "volume": 879123.0}, {"date": "2022-07-21", "close": 1.69, "volume": 213615.0}, {"date": "2022-07-22", "close": 1.675, "volume": 251157.0}, {"date": "2022-07-25", "close": 1.72, "volume": 704601.0}, {"date": "2022-07-26", "close": 1.74, "volume": 633219.0}, {"date": "2022-07-27", "close": 1.735, "volume": 434522.0}, {"date": "2022-07-28", "close": 1.73, "volume": 503167.0}, {"date": "2022-07-29", "close": 1.75, "volume": 527116.0}, {"date": "2022-08-01", "close": 1.75, "volume": 389956.0}, {"date": "2022-08-02", "close": 1.76, "volume": 543021.0}, {"date": "2022-08-03", "close": 1.75, "volume": 477056.0}, {"date": "2022-08-04", "close": 1.74, "volume": 437601.0}, {"date": "2022-08-05", "close": 1.75, "volume": 346650.0}, {"date": "2022-08-08", "close": 1.77, "volume": 648289.0}, {"date": "2022-08-09", "close": 1.71, "volume": 744841.0}, {"date": "2022-08-10", "close": 1.7, "volume": 409558.0}, {"date": "2022-08-11", "close": 1.7, "volume": 769414.0}, {"date": "2022-08-12", "close": 1.69, "volume": 205918.0}, {"date": "2022-08-15", "close": 1.685, "volume": 667470.0}, {"date": "2022-08-16", "close": 1.705, "volume": 322150.0}, {"date": "2022-08-17", "close": 1.7, "volume": 236707.0}, {"date": "2022-08-18", "close": 1.715, "volume": 285009.0}, {"date": "2022-08-19", "close": 1.71, "volume": 309041.0}, {"date": "2022-08-22", "close": 1.72, "volume": 156972.0}, {"date": "2022-08-23", "close": 1.725, "volume": 368492.0}, {"date": "2022-08-24", "close": 1.71, "volume": 355416.0}, {"date": "2022-08-25", "close": 1.71, "volume": 294402.0}, {"date": "2022-08-26", "close": 1.71, "volume": 269137.0}, {"date": "2022-08-29", "close": 1.695, "volume": 278678.0}, {"date": "2022-08-30", "close": 1.7, "volume": 257552.0}, {"date": "2022-08-31", "close": 1.71, "volume": 110662.0}, {"date": "2022-09-01", "close": 1.69, "volume": 133807.0}, {"date": "2022-09-02", "close": 1.69, "volume": 303693.0}, {"date": "2022-09-05", "close": 1.68, "volume": 253887.0}, {"date": "2022-09-06", "close": 1.68, "volume": 246473.0}, {"date": "2022-09-07", "close": 1.67, "volume": 367085.0}, {"date": "2022-09-08", "close": 1.675, "volume": 315984.0}, {"date": "2022-09-09", "close": 1.68, "volume": 206874.0}, {"date": "2022-09-12", "close": 1.695, "volume": 437323.0}, {"date": "2022-09-13", "close": 1.685, "volume": 165718.0}, {"date": "2022-09-14", "close": 1.67, "volume": 304682.0}, {"date": "2022-09-15", "close": 1.68, "volume": 221063.0}, {"date": "2022-09-16", "close": 1.67, "volume": 273375.0}, {"date": "2022-09-19", "close": 1.665, "volume": 389442.0}, {"date": "2022-09-20", "close": 1.68, "volume": 126797.0}, {"date": "2022-09-21", "close": 1.675, "volume": 338578.0}, {"date": "2022-09-23", "close": 1.645, "volume": 378396.0}, {"date": "2022-09-26", "close": 1.61, "volume": 330396.0}, {"date": "2022-09-27", "close": 1.62, "volume": 334914.0}, {"date": "2022-09-28", "close": 1.605, "volume": 230968.0}, {"date": "2022-09-29", "close": 1.63, "volume": 260356.0}, {"date": "2022-09-30", "close": 1.63, "volume": 248764.0}, {"date": "2022-10-03", "close": 1.615, "volume": 166255.0}, {"date": "2022-10-04", "close": 1.665, "volume": 301015.0}, {"date": "2022-10-05", "close": 1.665, "volume": 178587.0}, {"date": "2022-10-06", "close": 1.68, "volume": 179372.0}, {"date": "2022-10-07", "close": 1.675, "volume": 370748.0}, {"date": "2022-10-10", "close": 1.67, "volume": 313579.0}, {"date": "2022-10-11", "close": 1.65, "volume": 481560.0}, {"date": "2022-10-12", "close": 1.645, "volume": 260790.0}, {"date": "2022-10-13", "close": 1.65, "volume": 248012.0}, {"date": "2022-10-14", "close": 1.675, "volume": 193014.0}, {"date": "2022-10-17", "close": 1.65, "volume": 111956.0}, {"date": "2022-10-18", "close": 1.675, "volume": 283220.0}, {"date": "2022-10-19", "close": 1.665, "volume": 393366.0}, {"date": "2022-10-20", "close": 1.67, "volume": 94478.0}, {"date": "2022-10-21", "close": 1.665, "volume": 156997.0}, {"date": "2022-10-24", "close": 1.65, "volume": 480989.0}, {"date": "2022-10-25", "close": 1.67, "volume": 150057.0}, {"date": "2022-10-26", "close": 1.695, "volume": 327934.0}, {"date": "2022-10-27", "close": 1.68, "volume": 210682.0}, {"date": "2022-10-28", "close": 1.69, "volume": 128033.0}, {"date": "2022-10-31", "close": 1.675, "volume": 232015.0}, {"date": "2022-11-01", "close": 1.685, "volume": 134133.0}, {"date": "2022-11-02", "close": 1.69, "volume": 241508.0}, {"date": "2022-11-03", "close": 1.7, "volume": 544587.0}, {"date": "2022-11-04", "close": 1.685, "volume": 201662.0}, {"date": "2022-11-07", "close": 1.71, "volume": 369179.0}, {"date": "2022-11-08", "close": 1.715, "volume": 259879.0}, {"date": "2022-11-09", "close": 1.705, "volume": 240496.0}, {"date": "2022-11-10", "close": 1.7, "volume": 104274.0}, {"date": "2022-11-11", "close": 1.74, "volume": 351694.0}, {"date": "2022-11-14", "close": 1.75, "volume": 227429.0}, {"date": "2022-11-15", "close": 1.75, "volume": 256414.0}, {"date": "2022-11-16", "close": 1.73, "volume": 220810.0}, {"date": "2022-11-17", "close": 1.745, "volume": 117435.0}, {"date": "2022-11-18", "close": 1.755, "volume": 209015.0}, {"date": "2022-11-21", "close": 1.75, "volume": 137982.0}, {"date": "2022-11-22", "close": 1.76, "volume": 174747.0}, {"date": "2022-11-23", "close": 1.765, "volume": 197308.0}, {"date": "2022-11-24", "close": 1.74, "volume": 346485.0}, {"date": "2022-11-25", "close": 1.76, "volume": 104030.0}, {"date": "2022-11-28", "close": 1.75, "volume": 146501.0}, {"date": "2022-11-29", "close": 1.76, "volume": 302091.0}, {"date": "2022-11-30", "close": 1.745, "volume": 255152.0}, {"date": "2022-12-01", "close": 1.755, "volume": 195965.0}, {"date": "2022-12-02", "close": 1.75, "volume": 113099.0}, {"date": "2022-12-05", "close": 1.74, "volume": 346775.0}, {"date": "2022-12-06", "close": 1.735, "volume": 223093.0}, {"date": "2022-12-07", "close": 1.74, "volume": 147112.0}, {"date": "2022-12-08", "close": 1.765, "volume": 145782.0}, {"date": "2022-12-09", "close": 1.775, "volume": 268084.0}, {"date": "2022-12-12", "close": 1.77, "volume": 198060.0}, {"date": "2022-12-13", "close": 1.75, "volume": 225755.0}, {"date": "2022-12-14", "close": 1.77, "volume": 192641.0}, {"date": "2022-12-15", "close": 1.765, "volume": 142659.0}, {"date": "2022-12-16", "close": 1.755, "volume": 346903.0}, {"date": "2022-12-19", "close": 1.75, "volume": 271945.0}, {"date": "2022-12-20", "close": 1.75, "volume": 245189.0}, {"date": "2022-12-21", "close": 1.77, "volume": 73997.0}, {"date": "2022-12-22", "close": 1.785, "volume": 99719.0}, {"date": "2022-12-23", "close": 1.755, "volume": 241619.0}, {"date": "2022-12-28", "close": 1.78, "volume": 36416.0}, {"date": "2022-12-29", "close": 1.76, "volume": 31678.0}, {"date": "2022-12-30", "close": 1.795, "volume": 96893.0}, {"date": "2023-01-03", "close": 1.755, "volume": 100610.0}, {"date": "2023-01-04", "close": 1.76, "volume": 46890.0}, {"date": "2023-01-05", "close": 1.76, "volume": 124278.0}, {"date": "2023-01-06", "close": 1.78, "volume": 122239.0}, {"date": "2023-01-09", "close": 1.755, "volume": 254589.0}, {"date": "2023-01-10", "close": 1.76, "volume": 91409.0}, {"date": "2023-01-11", "close": 1.775, "volume": 172621.0}, {"date": "2023-01-12", "close": 1.79, "volume": 166708.0}, {"date": "2023-01-13", "close": 1.8, "volume": 310508.0}, {"date": "2023-01-16", "close": 1.8, "volume": 169540.0}, {"date": "2023-01-17", "close": 1.815, "volume": 234603.0}, {"date": "2023-01-18", "close": 1.825, "volume": 423350.0}, {"date": "2023-01-19", "close": 1.83, "volume": 232569.0}, {"date": "2023-01-20", "close": 1.83, "volume": 375711.0}, {"date": "2023-01-23", "close": 1.86, "volume": 385381.0}, {"date": "2023-01-24", "close": 1.845, "volume": 193034.0}, {"date": "2023-01-25", "close": 1.875, "volume": 286401.0}, {"date": "2023-01-27", "close": 1.86, "volume": 578829.0}, {"date": "2023-01-30", "close": 1.845, "volume": 206806.0}, {"date": "2023-01-31", "close": 1.865, "volume": 242790.0}, {"date": "2023-02-01", "close": 1.845, "volume": 250389.0}, {"date": "2023-02-02", "close": 1.86, "volume": 282051.0}, {"date": "2023-02-03", "close": 1.87, "volume": 109335.0}, {"date": "2023-02-06", "close": 1.845, "volume": 272013.0}, {"date": "2023-02-07", "close": 1.86, "volume": 222745.0}, {"date": "2023-02-08", "close": 1.855, "volume": 238954.0}, {"date": "2023-02-09", "close": 1.85, "volume": 414841.0}, {"date": "2023-02-10", "close": 1.77, "volume": 657152.0}, {"date": "2023-02-13", "close": 1.77, "volume": 609220.0}, {"date": "2023-02-14", "close": 1.785, "volume": 631467.0}, {"date": "2023-02-15", "close": 1.795, "volume": 346684.0}, {"date": "2023-02-16", "close": 1.78, "volume": 176192.0}, {"date": "2023-02-17", "close": 1.795, "volume": 201744.0}, {"date": "2023-02-20", "close": 1.8, "volume": 320690.0}, {"date": "2023-02-21", "close": 1.8, "volume": 189786.0}, {"date": "2023-02-22", "close": 1.785, "volume": 191606.0}, {"date": "2023-02-23", "close": 1.78, "volume": 380613.0}, {"date": "2023-02-24", "close": 1.8, "volume": 396491.0}, {"date": "2023-02-27", "close": 1.795, "volume": 295775.0}, {"date": "2023-02-28", "close": 1.795, "volume": 126864.0}, {"date": "2023-03-01", "close": 1.78, "volume": 144089.0}, {"date": "2023-03-02", "close": 1.78, "volume": 276459.0}, {"date": "2023-03-03", "close": 1.77, "volume": 122543.0}, {"date": "2023-03-06", "close": 1.78, "volume": 278086.0}, {"date": "2023-03-07", "close": 1.785, "volume": 405232.0}, {"date": "2023-03-08", "close": 1.76, "volume": 275017.0}, {"date": "2023-03-09", "close": 1.77, "volume": 87686.0}, {"date": "2023-03-10", "close": 1.78, "volume": 174256.0}, {"date": "2023-03-13", "close": 1.76, "volume": 162581.0}, {"date": "2023-03-14", "close": 1.73, "volume": 438862.0}, {"date": "2023-03-15", "close": 1.725, "volume": 188642.0}, {"date": "2023-03-16", "close": 1.715, "volume": 206533.0}, {"date": "2023-03-17", "close": 1.72, "volume": 118186.0}, {"date": "2023-03-20", "close": 1.7, "volume": 485303.0}, {"date": "2023-03-21", "close": 1.72, "volume": 276003.0}, {"date": "2023-03-22", "close": 1.715, "volume": 386151.0}, {"date": "2023-03-23", "close": 1.705, "volume": 245131.0}, {"date": "2023-03-24", "close": 1.7, "volume": 289174.0}, {"date": "2023-03-27", "close": 1.69, "volume": 431758.0}, {"date": "2023-03-28", "close": 1.69, "volume": 283037.0}, {"date": "2023-03-29", "close": 1.7, "volume": 200199.0}, {"date": "2023-03-30", "close": 1.685, "volume": 306295.0}, {"date": "2023-03-31", "close": 1.715, "volume": 183238.0}, {"date": "2023-04-03", "close": 1.705, "volume": 415872.0}, {"date": "2023-04-04", "close": 1.715, "volume": 228994.0}, {"date": "2023-04-05", "close": 1.69, "volume": 284119.0}, {"date": "2023-04-06", "close": 1.7, "volume": 216876.0}, {"date": "2023-04-11", "close": 1.7, "volume": 599441.0}, {"date": "2023-04-12", "close": 1.695, "volume": 650989.0}, {"date": "2023-04-13", "close": 1.69, "volume": 276963.0}, {"date": "2023-04-14", "close": 1.695, "volume": 313862.0}, {"date": "2023-04-17", "close": 1.725, "volume": 884057.0}, {"date": "2023-04-18", "close": 1.71, "volume": 218150.0}, {"date": "2023-04-19", "close": 1.72, "volume": 201352.0}, {"date": "2023-04-20", "close": 1.715, "volume": 293503.0}, {"date": "2023-04-21", "close": 1.71, "volume": 314500.0}, {"date": "2023-04-24", "close": 1.695, "volume": 236286.0}, {"date": "2023-04-26", "close": 1.725, "volume": 488669.0}, {"date": "2023-04-27", "close": 1.71, "volume": 359420.0}, {"date": "2023-04-28", "close": 1.725, "volume": 355935.0}, {"date": "2023-05-01", "close": 1.725, "volume": 469785.0}, {"date": "2023-05-02", "close": 1.7, "volume": 278807.0}, {"date": "2023-05-03", "close": 1.7, "volume": 640668.0}, {"date": "2023-05-04", "close": 1.695, "volume": 405252.0}, {"date": "2023-05-05", "close": 1.675, "volume": 913444.0}, {"date": "2023-05-08", "close": 1.685, "volume": 768037.0}, {"date": "2023-05-09", "close": 1.685, "volume": 672969.0}, {"date": "2023-05-10", "close": 1.68, "volume": 392387.0}, {"date": "2023-05-11", "close": 1.685, "volume": 395422.0}, {"date": "2023-05-12", "close": 1.685, "volume": 287895.0}, {"date": "2023-05-15", "close": 1.68, "volume": 536375.0}, {"date": "2023-05-16", "close": 1.71, "volume": 355445.0}, {"date": "2023-05-17", "close": 1.7, "volume": 237731.0}, {"date": "2023-05-18", "close": 1.73, "volume": 283984.0}, {"date": "2023-05-19", "close": 1.725, "volume": 231030.0}, {"date": "2023-05-22", "close": 1.73, "volume": 240405.0}, {"date": "2023-05-23", "close": 1.74, "volume": 210945.0}, {"date": "2023-05-24", "close": 1.71, "volume": 297949.0}, {"date": "2023-05-25", "close": 1.7, "volume": 251461.0}, {"date": "2023-05-26", "close": 1.7, "volume": 151570.0}, {"date": "2023-05-29", "close": 1.705, "volume": 204141.0}, {"date": "2023-05-30", "close": 1.7, "volume": 139172.0}, {"date": "2023-05-31", "close": 1.695, "volume": 218090.0}, {"date": "2023-06-01", "close": 1.69, "volume": 233115.0}, {"date": "2023-06-02", "close": 1.705, "volume": 113047.0}, {"date": "2023-06-05", "close": 1.69, "volume": 567080.0}, {"date": "2023-06-06", "close": 1.695, "volume": 156068.0}, {"date": "2023-06-07", "close": 1.695, "volume": 941462.0}, {"date": "2023-06-08", "close": 1.68, "volume": 213299.0}, {"date": "2023-06-09", "close": 1.69, "volume": 211072.0}, {"date": "2023-06-13", "close": 1.68, "volume": 415432.0}, {"date": "2023-06-14", "close": 1.685, "volume": 429563.0}, {"date": "2023-06-15", "close": 1.69, "volume": 383322.0}, {"date": "2023-06-16", "close": 1.695, "volume": 274104.0}, {"date": "2023-06-19", "close": 1.72, "volume": 306627.0}, {"date": "2023-06-20", "close": 1.725, "volume": 555929.0}, {"date": "2023-06-21", "close": 1.715, "volume": 243428.0}, {"date": "2023-06-22", "close": 1.715, "volume": 186639.0}, {"date": "2023-06-23", "close": 1.725, "volume": 312978.0}, {"date": "2023-06-26", "close": 1.715, "volume": 240935.0}, {"date": "2023-06-27", "close": 1.715, "volume": 391969.0}, {"date": "2023-06-28", "close": 1.73, "volume": 278697.0}, {"date": "2023-06-29", "close": 1.725, "volume": 168024.0}, {"date": "2023-06-30", "close": 1.725, "volume": 217123.0}, {"date": "2023-07-03", "close": 1.725, "volume": 578330.0}, {"date": "2023-07-04", "close": 1.73, "volume": 120581.0}, {"date": "2023-07-05", "close": 1.725, "volume": 220123.0}, {"date": "2023-07-06", "close": 1.72, "volume": 178364.0}, {"date": "2023-07-07", "close": 1.715, "volume": 444571.0}, {"date": "2023-07-10", "close": 1.725, "volume": 320380.0}, {"date": "2023-07-11", "close": 1.735, "volume": 116537.0}, {"date": "2023-07-12", "close": 1.74, "volume": 209323.0}, {"date": "2023-07-13", "close": 1.75, "volume": 138316.0}, {"date": "2023-07-14", "close": 1.745, "volume": 233689.0}, {"date": "2023-07-17", "close": 1.755, "volume": 264660.0}, {"date": "2023-07-18", "close": 1.765, "volume": 154184.0}, {"date": "2023-07-19", "close": 1.795, "volume": 266873.0}, {"date": "2023-07-20", "close": 1.805, "volume": 153382.0}, {"date": "2023-07-21", "close": 1.82, "volume": 299822.0}, {"date": "2023-07-24", "close": 1.83, "volume": 662879.0}, {"date": "2023-07-25", "close": 1.82, "volume": 159188.0}, {"date": "2023-07-26", "close": 1.83, "volume": 119598.0}, {"date": "2023-07-27", "close": 1.845, "volume": 236287.0}, {"date": "2023-07-28", "close": 1.84, "volume": 284636.0}, {"date": "2023-07-31", "close": 1.825, "volume": 589983.0}, {"date": "2023-08-01", "close": 1.81, "volume": 297422.0}, {"date": "2023-08-02", "close": 1.79, "volume": 166783.0}, {"date": "2023-08-03", "close": 1.79, "volume": 202603.0}, {"date": "2023-08-04", "close": 1.79, "volume": 230366.0}, {"date": "2023-08-07", "close": 1.82, "volume": 423263.0}, {"date": "2023-08-08", "close": 1.8, "volume": 264535.0}, {"date": "2023-08-09", "close": 1.81, "volume": 280094.0}, {"date": "2023-08-10", "close": 1.82, "volume": 262129.0}, {"date": "2023-08-11", "close": 1.795, "volume": 274752.0}, {"date": "2023-08-14", "close": 1.77, "volume": 188867.0}, {"date": "2023-08-15", "close": 1.785, "volume": 129365.0}, {"date": "2023-08-16", "close": 1.785, "volume": 223175.0}, {"date": "2023-08-17", "close": 1.77, "volume": 305518.0}, {"date": "2023-08-18", "close": 1.755, "volume": 286226.0}, {"date": "2023-08-21", "close": 1.76, "volume": 250630.0}, {"date": "2023-08-22", "close": 1.745, "volume": 353244.0}, {"date": "2023-08-23", "close": 1.735, "volume": 342494.0}, {"date": "2023-08-24", "close": 1.73, "volume": 187285.0}, {"date": "2023-08-25", "close": 1.74, "volume": 162441.0}, {"date": "2023-08-28", "close": 1.725, "volume": 171646.0}, {"date": "2023-08-29", "close": 1.725, "volume": 111801.0}, {"date": "2023-08-30", "close": 1.765, "volume": 330257.0}, {"date": "2023-08-31", "close": 1.76, "volume": 93126.0}, {"date": "2023-09-01", "close": 1.76, "volume": 116656.0}, {"date": "2023-09-04", "close": 1.765, "volume": 237822.0}, {"date": "2023-09-05", "close": 1.77, "volume": 410869.0}, {"date": "2023-09-06", "close": 1.75, "volume": 224022.0}, {"date": "2023-09-07", "close": 1.755, "volume": 289229.0}, {"date": "2023-09-08", "close": 1.76, "volume": 69650.0}, {"date": "2023-09-11", "close": 1.76, "volume": 220156.0}, {"date": "2023-09-12", "close": 1.755, "volume": 343862.0}, {"date": "2023-09-13", "close": 1.76, "volume": 200729.0}, {"date": "2023-09-14", "close": 1.77, "volume": 114149.0}, {"date": "2023-09-15", "close": 1.765, "volume": 146586.0}, {"date": "2023-09-18", "close": 1.75, "volume": 151562.0}, {"date": "2023-09-19", "close": 1.78, "volume": 162359.0}, {"date": "2023-09-20", "close": 1.78, "volume": 219198.0}, {"date": "2023-09-21", "close": 1.76, "volume": 180449.0}, {"date": "2023-09-22", "close": 1.76, "volume": 260962.0}, {"date": "2023-09-25", "close": 1.765, "volume": 127214.0}, {"date": "2023-09-26", "close": 1.7675, "volume": 76220.0}, {"date": "2023-09-27", "close": 1.76, "volume": 45519.0}, {"date": "2023-09-28", "close": 1.76, "volume": 197472.0}, {"date": "2023-09-29", "close": 1.74, "volume": 210629.0}, {"date": "2023-10-02", "close": 1.735, "volume": 47130.0}, {"date": "2023-10-03", "close": 1.73, "volume": 257787.0}, {"date": "2023-10-04", "close": 1.725, "volume": 132665.0}, {"date": "2023-10-05", "close": 1.72, "volume": 417677.0}, {"date": "2023-10-06", "close": 1.735, "volume": 174369.0}, {"date": "2023-10-09", "close": 1.715, "volume": 306900.0}, {"date": "2023-10-10", "close": 1.73, "volume": 178827.0}, {"date": "2023-10-11", "close": 1.715, "volume": 428641.0}, {"date": "2023-10-12", "close": 1.74, "volume": 190848.0}, {"date": "2023-10-13", "close": 1.73, "volume": 252815.0}, {"date": "2023-10-16", "close": 1.735, "volume": 57662.0}, {"date": "2023-10-17", "close": 1.735, "volume": 183756.0}, {"date": "2023-10-18", "close": 1.72, "volume": 157038.0}, {"date": "2023-10-19", "close": 1.725, "volume": 244737.0}, {"date": "2023-10-20", "close": 1.7, "volume": 341829.0}, {"date": "2023-10-23", "close": 1.69, "volume": 474713.0}, {"date": "2023-10-24", "close": 1.685, "volume": 231988.0}, {"date": "2023-10-25", "close": 1.685, "volume": 474514.0}, {"date": "2023-10-26", "close": 1.71, "volume": 219087.0}, {"date": "2023-10-27", "close": 1.695, "volume": 220156.0}, {"date": "2023-10-30", "close": 1.695, "volume": 156271.0}, {"date": "2023-10-31", "close": 1.68, "volume": 170451.0}, {"date": "2023-11-01", "close": 1.68, "volume": 140278.0}, {"date": "2023-11-02", "close": 1.705, "volume": 115511.0}, {"date": "2023-11-03", "close": 1.705, "volume": 118615.0}, {"date": "2023-11-06", "close": 1.69, "volume": 331079.0}, {"date": "2023-11-07", "close": 1.7, "volume": 249609.0}, {"date": "2023-11-08", "close": 1.685, "volume": 154392.0}, {"date": "2023-11-09", "close": 1.69, "volume": 299137.0}, {"date": "2023-11-10", "close": 1.685, "volume": 69162.0}, {"date": "2023-11-13", "close": 1.68, "volume": 363373.0}, {"date": "2023-11-14", "close": 1.67, "volume": 386550.0}, {"date": "2023-11-15", "close": 1.7, "volume": 660896.0}, {"date": "2023-11-16", "close": 1.71, "volume": 464519.0}, {"date": "2023-11-17", "close": 1.685, "volume": 174474.0}, {"date": "2023-11-20", "close": 1.7, "volume": 140706.0}, {"date": "2023-11-21", "close": 1.72, "volume": 334555.0}, {"date": "2023-11-22", "close": 1.69, "volume": 358791.0}, {"date": "2023-11-23", "close": 1.69, "volume": 128952.0}, {"date": "2023-11-24", "close": 1.7, "volume": 196222.0}, {"date": "2023-11-27", "close": 1.7, "volume": 83865.0}, {"date": "2023-11-28", "close": 1.705, "volume": 94172.0}, {"date": "2023-11-29", "close": 1.71, "volume": 169455.0}, {"date": "2023-11-30", "close": 1.695, "volume": 382887.0}, {"date": "2023-12-01", "close": 1.72, "volume": 125265.0}, {"date": "2023-12-04", "close": 1.72, "volume": 209232.0}, {"date": "2023-12-05", "close": 1.72, "volume": 76000.0}, {"date": "2023-12-06", "close": 1.72, "volume": 317952.0}, {"date": "2023-12-07", "close": 1.71, "volume": 175794.0}, {"date": "2023-12-08", "close": 1.71, "volume": 259726.0}, {"date": "2023-12-11", "close": 1.73, "volume": 210684.0}, {"date": "2023-12-12", "close": 1.725, "volume": 115799.0}, {"date": "2023-12-13", "close": 1.72, "volume": 196779.0}, {"date": "2023-12-14", "close": 1.75, "volume": 233420.0}, {"date": "2023-12-15", "close": 1.74, "volume": 370540.0}, {"date": "2023-12-18", "close": 1.76, "volume": 238401.0}, {"date": "2023-12-19", "close": 1.76, "volume": 313403.0}, {"date": "2023-12-20", "close": 1.76, "volume": 335962.0}, {"date": "2023-12-21", "close": 1.755, "volume": 152237.0}, {"date": "2023-12-22", "close": 1.765, "volume": 109045.0}, {"date": "2023-12-27", "close": 1.78, "volume": 304266.0}, {"date": "2023-12-28", "close": 1.78, "volume": 16835.0}, {"date": "2023-12-29", "close": 1.77, "volume": 22395.0}, {"date": "2024-01-02", "close": 1.78, "volume": 113010.0}, {"date": "2024-01-03", "close": 1.795, "volume": 82739.0}, {"date": "2024-01-04", "close": 1.77, "volume": 186168.0}, {"date": "2024-01-05", "close": 1.77, "volume": 74785.0}, {"date": "2024-01-08", "close": 1.75, "volume": 377712.0}, {"date": "2024-01-09", "close": 1.77, "volume": 158090.0}, {"date": "2024-01-10", "close": 1.76, "volume": 102316.0}, {"date": "2024-01-11", "close": 1.765, "volume": 99739.0}, {"date": "2024-01-12", "close": 1.765, "volume": 100615.0}, {"date": "2024-01-15", "close": 1.795, "volume": 113822.0}, {"date": "2024-01-16", "close": 1.785, "volume": 199722.0}, {"date": "2024-01-17", "close": 1.79, "volume": 516657.0}, {"date": "2024-01-18", "close": 1.785, "volume": 261124.0}, {"date": "2024-01-19", "close": 1.79, "volume": 214076.0}, {"date": "2024-01-22", "close": 1.775, "volume": 126648.0}, {"date": "2024-01-23", "close": 1.8, "volume": 447258.0}, {"date": "2024-01-24", "close": 1.82, "volume": 333701.0}, {"date": "2024-01-25", "close": 1.82, "volume": 313166.0}, {"date": "2024-01-29", "close": 1.82, "volume": 242151.0}, {"date": "2024-01-30", "close": 1.81, "volume": 198961.0}, {"date": "2024-01-31", "close": 1.82, "volume": 202477.0}, {"date": "2024-02-01", "close": 1.81, "volume": 311910.0}, {"date": "2024-02-02", "close": 1.81, "volume": 478146.0}, {"date": "2024-02-05", "close": 1.77, "volume": 451863.0}, {"date": "2024-02-06", "close": 1.755, "volume": 198719.0}, {"date": "2024-02-07", "close": 1.755, "volume": 483514.0}, {"date": "2024-02-08", "close": 1.76, "volume": 579258.0}, {"date": "2024-02-09", "close": 1.76, "volume": 195335.0}, {"date": "2024-02-12", "close": 1.755, "volume": 229019.0}, {"date": "2024-02-13", "close": 1.745, "volume": 108383.0}, {"date": "2024-02-14", "close": 1.745, "volume": 226298.0}, {"date": "2024-02-15", "close": 1.735, "volume": 231682.0}, {"date": "2024-02-16", "close": 1.745, "volume": 240873.0}, {"date": "2024-02-19", "close": 1.73, "volume": 224441.0}, {"date": "2024-02-20", "close": 1.73, "volume": 153873.0}, {"date": "2024-02-21", "close": 1.71, "volume": 324031.0}, {"date": "2024-02-22", "close": 1.74, "volume": 324297.0}, {"date": "2024-02-23", "close": 1.74, "volume": 228843.0}, {"date": "2024-02-26", "close": 1.715, "volume": 461684.0}, {"date": "2024-02-27", "close": 1.725, "volume": 230216.0}, {"date": "2024-02-28", "close": 1.725, "volume": 425461.0}, {"date": "2024-02-29", "close": 1.71, "volume": 224594.0}, {"date": "2024-03-01", "close": 1.75, "volume": 272447.0}, {"date": "2024-03-04", "close": 1.73, "volume": 311243.0}, {"date": "2024-03-05", "close": 1.72, "volume": 248974.0}, {"date": "2024-03-06", "close": 1.72, "volume": 154227.0}, {"date": "2024-03-07", "close": 1.725, "volume": 720894.0}, {"date": "2024-03-08", "close": 1.715, "volume": 262263.0}, {"date": "2024-03-11", "close": 1.71, "volume": 485102.0}, {"date": "2024-03-12", "close": 1.715, "volume": 412513.0}, {"date": "2024-03-13", "close": 1.71, "volume": 338621.0}, {"date": "2024-03-14", "close": 1.7, "volume": 396535.0}, {"date": "2024-03-15", "close": 1.69, "volume": 381386.0}, {"date": "2024-03-18", "close": 1.7, "volume": 192721.0}, {"date": "2024-03-19", "close": 1.705, "volume": 244122.0}, {"date": "2024-03-20", "close": 1.695, "volume": 329429.0}, {"date": "2024-03-21", "close": 1.7, "volume": 520406.0}, {"date": "2024-03-22", "close": 1.695, "volume": 397414.0}, {"date": "2024-03-25", "close": 1.7, "volume": 699019.0}, {"date": "2024-03-26", "close": 1.7, "volume": 332227.0}, {"date": "2024-03-27", "close": 1.7, "volume": 281804.0}, {"date": "2024-03-28", "close": 1.695, "volume": 367169.0}, {"date": "2024-04-02", "close": 1.7, "volume": 479721.0}, {"date": "2024-04-03", "close": 1.69, "volume": 460670.0}, {"date": "2024-04-04", "close": 1.7, "volume": 328076.0}, {"date": "2024-04-05", "close": 1.695, "volume": 504178.0}, {"date": "2024-04-08", "close": 1.71, "volume": 284127.0}, {"date": "2024-04-09", "close": 1.71, "volume": 309287.0}, {"date": "2024-04-10", "close": 1.69, "volume": 589823.0}, {"date": "2024-04-11", "close": 1.695, "volume": 483912.0}, {"date": "2024-04-12", "close": 1.69, "volume": 392814.0}, {"date": "2024-04-15", "close": 1.69, "volume": 608715.0}, {"date": "2024-04-16", "close": 1.69, "volume": 313681.0}, {"date": "2024-04-17", "close": 1.69, "volume": 262609.0}, {"date": "2024-04-18", "close": 1.69, "volume": 243814.0}, {"date": "2024-04-19", "close": 1.68, "volume": 364152.0}, {"date": "2024-04-22", "close": 1.67, "volume": 752813.0}, {"date": "2024-04-23", "close": 1.67, "volume": 268121.0}, {"date": "2024-04-24", "close": 1.7, "volume": 346955.0}, {"date": "2024-04-26", "close": 1.69, "volume": 319997.0}, {"date": "2024-04-29", "close": 1.68, "volume": 426938.0}, {"date": "2024-04-30", "close": 1.675, "volume": 440717.0}, {"date": "2024-05-01", "close": 1.665, "volume": 382368.0}, {"date": "2024-05-02", "close": 1.675, "volume": 226027.0}, {"date": "2024-05-03", "close": 1.67, "volume": 279836.0}, {"date": "2024-05-06", "close": 1.675, "volume": 237706.0}, {"date": "2024-05-07", "close": 1.695, "volume": 511685.0}, {"date": "2024-05-08", "close": 1.705, "volume": 477080.0}, {"date": "2024-05-09", "close": 1.705, "volume": 204577.0}, {"date": "2024-05-10", "close": 1.69, "volume": 284967.0}, {"date": "2024-05-13", "close": 1.69, "volume": 453949.0}, {"date": "2024-05-14", "close": 1.7, "volume": 185315.0}, {"date": "2024-05-15", "close": 1.695, "volume": 301497.0}, {"date": "2024-05-16", "close": 1.705, "volume": 119453.0}, {"date": "2024-05-17", "close": 1.69, "volume": 264821.0}, {"date": "2024-05-20", "close": 1.705, "volume": 394952.0}, {"date": "2024-05-21", "close": 1.72, "volume": 249073.0}, {"date": "2024-05-22", "close": 1.69, "volume": 217625.0}, {"date": "2024-05-23", "close": 1.71, "volume": 318800.0}, {"date": "2024-05-24", "close": 1.695, "volume": 260269.0}, {"date": "2024-05-27", "close": 1.69, "volume": 473727.0}, {"date": "2024-05-28", "close": 1.7, "volume": 163196.0}, {"date": "2024-05-29", "close": 1.685, "volume": 358869.0}, {"date": "2024-05-30", "close": 1.685, "volume": 390482.0}, {"date": "2024-05-31", "close": 1.7, "volume": 269443.0}, {"date": "2024-06-03", "close": 1.685, "volume": 371061.0}, {"date": "2024-06-04", "close": 1.68, "volume": 388166.0}, {"date": "2024-06-05", "close": 1.705, "volume": 447955.0}, {"date": "2024-06-06", "close": 1.705, "volume": 144763.0}, {"date": "2024-06-07", "close": 1.705, "volume": 560360.0}, {"date": "2024-06-11", "close": 1.68, "volume": 768066.0}, {"date": "2024-06-12", "close": 1.68, "volume": 290074.0}, {"date": "2024-06-13", "close": 1.685, "volume": 338584.0}, {"date": "2024-06-14", "close": 1.695, "volume": 359491.0}, {"date": "2024-06-17", "close": 1.685, "volume": 228451.0}, {"date": "2024-06-18", "close": 1.7, "volume": 329388.0}, {"date": "2024-06-19", "close": 1.71, "volume": 272743.0}, {"date": "2024-06-20", "close": 1.69, "volume": 270498.0}, {"date": "2024-06-21", "close": 1.69, "volume": 557118.0}, {"date": "2024-06-24", "close": 1.68, "volume": 614407.0}, {"date": "2024-06-25", "close": 1.695, "volume": 381197.0}, {"date": "2024-06-26", "close": 1.685, "volume": 212689.0}, {"date": "2024-06-27", "close": 1.685, "volume": 272555.0}, {"date": "2024-06-28", "close": 1.68, "volume": 400023.0}, {"date": "2024-07-01", "close": 1.685, "volume": 459404.0}, {"date": "2024-07-02", "close": 1.68, "volume": 427619.0}, {"date": "2024-07-03", "close": 1.69, "volume": 500737.0}, {"date": "2024-07-04", "close": 1.69, "volume": 317658.0}, {"date": "2024-07-05", "close": 1.69, "volume": 314108.0}, {"date": "2024-07-08", "close": 1.69, "volume": 452841.0}, {"date": "2024-07-09", "close": 1.695, "volume": 231463.0}, {"date": "2024-07-10", "close": 1.7, "volume": 427947.0}, {"date": "2024-07-11", "close": 1.71, "volume": 818444.0}, {"date": "2024-07-12", "close": 1.71, "volume": 317218.0}, {"date": "2024-07-15", "close": 1.73, "volume": 357235.0}, {"date": "2024-07-16", "close": 1.725, "volume": 184976.0}, {"date": "2024-07-17", "close": 1.74, "volume": 371667.0}, {"date": "2024-07-18", "close": 1.72, "volume": 406064.0}, {"date": "2024-07-19", "close": 1.735, "volume": 209473.0}, {"date": "2024-07-22", "close": 1.725, "volume": 392817.0}, {"date": "2024-07-23", "close": 1.72, "volume": 609695.0}, {"date": "2024-07-24", "close": 1.735, "volume": 467396.0}, {"date": "2024-07-25", "close": 1.735, "volume": 312324.0}, {"date": "2024-07-26", "close": 1.735, "volume": 157007.0}, {"date": "2024-07-29", "close": 1.75, "volume": 154864.0}, {"date": "2024-07-30", "close": 1.765, "volume": 541050.0}, {"date": "2024-07-31", "close": 1.765, "volume": 437770.0}, {"date": "2024-08-01", "close": 1.775, "volume": 996617.0}, {"date": "2024-08-02", "close": 1.77, "volume": 390375.0}, {"date": "2024-08-05", "close": 1.74, "volume": 1367286.0}, {"date": "2024-08-06", "close": 1.705, "volume": 1144095.0}, {"date": "2024-08-07", "close": 1.715, "volume": 276108.0}, {"date": "2024-08-08", "close": 1.705, "volume": 696061.0}, {"date": "2024-08-09", "close": 1.705, "volume": 623408.0}, {"date": "2024-08-12", "close": 1.69, "volume": 443022.0}, {"date": "2024-08-13", "close": 1.72, "volume": 251025.0}, {"date": "2024-08-14", "close": 1.735, "volume": 545283.0}, {"date": "2024-08-15", "close": 1.695, "volume": 505488.0}, {"date": "2024-08-16", "close": 1.705, "volume": 234079.0}, {"date": "2024-08-19", "close": 1.705, "volume": 302417.0}, {"date": "2024-08-20", "close": 1.69, "volume": 647175.0}, {"date": "2024-08-21", "close": 1.7, "volume": 312531.0}, {"date": "2024-08-22", "close": 1.7, "volume": 426022.0}, {"date": "2024-08-23", "close": 1.69, "volume": 166418.0}, {"date": "2024-08-26", "close": 1.685, "volume": 375999.0}, {"date": "2024-08-27", "close": 1.71, "volume": 246931.0}, {"date": "2024-08-28", "close": 1.7, "volume": 221776.0}, {"date": "2024-08-29", "close": 1.7, "volume": 328569.0}, {"date": "2024-08-30", "close": 1.715, "volume": 216288.0}, {"date": "2024-09-02", "close": 1.715, "volume": 300060.0}, {"date": "2024-09-03", "close": 1.715, "volume": 177076.0}, {"date": "2024-09-04", "close": 1.695, "volume": 550959.0}, {"date": "2024-09-05", "close": 1.73, "volume": 315971.0}, {"date": "2024-09-06", "close": 1.705, "volume": 277834.0}, {"date": "2024-09-09", "close": 1.695, "volume": 512228.0}, {"date": "2024-09-10", "close": 1.735, "volume": 180748.0}, {"date": "2024-09-11", "close": 1.71, "volume": 211748.0}, {"date": "2024-09-12", "close": 1.71, "volume": 240738.0}, {"date": "2024-09-13", "close": 1.71, "volume": 158154.0}, {"date": "2024-09-16", "close": 1.705, "volume": 179953.0}, {"date": "2024-09-17", "close": 1.7, "volume": 391946.0}, {"date": "2024-09-18", "close": 1.71, "volume": 332822.0}, {"date": "2024-09-19", "close": 1.71, "volume": 182236.0}, {"date": "2024-09-20", "close": 1.715, "volume": 249803.0}, {"date": "2024-09-23", "close": 1.71, "volume": 360109.0}, {"date": "2024-09-24", "close": 1.72, "volume": 412333.0}, {"date": "2024-09-25", "close": 1.72, "volume": 206186.0}, {"date": "2024-09-26", "close": 1.745, "volume": 428195.0}, {"date": "2024-09-27", "close": 1.74, "volume": 344588.0}, {"date": "2024-09-30", "close": 1.755, "volume": 565950.0}, {"date": "2024-10-01", "close": 1.74, "volume": 306533.0}, {"date": "2024-10-02", "close": 1.735, "volume": 458092.0}, {"date": "2024-10-03", "close": 1.75, "volume": 221386.0}, {"date": "2024-10-04", "close": 1.73, "volume": 281613.0}, {"date": "2024-10-07", "close": 1.73, "volume": 144491.0}, {"date": "2024-10-08", "close": 1.735, "volume": 226204.0}, {"date": "2024-10-09", "close": 1.74, "volume": 237317.0}, {"date": "2024-10-10", "close": 1.725, "volume": 248856.0}, {"date": "2024-10-11", "close": 1.715, "volume": 342343.0}, {"date": "2024-10-14", "close": 1.725, "volume": 148556.0}, {"date": "2024-10-15", "close": 1.74, "volume": 386658.0}, {"date": "2024-10-16", "close": 1.73, "volume": 302568.0}, {"date": "2024-10-17", "close": 1.74, "volume": 326471.0}, {"date": "2024-10-18", "close": 1.75, "volume": 213088.0}, {"date": "2024-10-21", "close": 1.76, "volume": 275281.0}, {"date": "2024-10-22", "close": 1.74, "volume": 286446.0}, {"date": "2024-10-23", "close": 1.725, "volume": 246371.0}, {"date": "2024-10-24", "close": 1.715, "volume": 278988.0}, {"date": "2024-10-25", "close": 1.73, "volume": 393942.0}, {"date": "2024-10-28", "close": 1.72, "volume": 143528.0}, {"date": "2024-10-29", "close": 1.72, "volume": 211992.0}, {"date": "2024-10-30", "close": 1.705, "volume": 344110.0}, {"date": "2024-10-31", "close": 1.715, "volume": 519377.0}, {"date": "2024-11-01", "close": 1.695, "volume": 634068.0}, {"date": "2024-11-04", "close": 1.695, "volume": 753687.0}, {"date": "2024-11-05", "close": 1.705, "volume": 62196.0}, {"date": "2024-11-06", "close": 1.71, "volume": 220206.0}, {"date": "2024-11-07", "close": 1.7, "volume": 558949.0}, {"date": "2024-11-08", "close": 1.72, "volume": 316354.0}, {"date": "2024-11-11", "close": 1.705, "volume": 371337.0}, {"date": "2024-11-12", "close": 1.715, "volume": 69197.0}, {"date": "2024-11-13", "close": 1.71, "volume": 145493.0}, {"date": "2024-11-14", "close": 1.715, "volume": 162525.0}, {"date": "2024-11-15", "close": 1.73, "volume": 233242.0}, {"date": "2024-11-18", "close": 1.715, "volume": 485402.0}, {"date": "2024-11-19", "close": 1.725, "volume": 405530.0}, {"date": "2024-11-20", "close": 1.715, "volume": 216167.0}, {"date": "2024-11-21", "close": 1.715, "volume": 229113.0}, {"date": "2024-11-22", "close": 1.715, "volume": 658719.0}, {"date": "2024-11-25", "close": 1.715, "volume": 655054.0}, {"date": "2024-11-26", "close": 1.715, "volume": 272260.0}, {"date": "2024-11-27", "close": 1.72, "volume": 522551.0}, {"date": "2024-11-28", "close": 1.73, "volume": 315524.0}, {"date": "2024-11-29", "close": 1.715, "volume": 364902.0}, {"date": "2024-12-02", "close": 1.71, "volume": 630453.0}, {"date": "2024-12-03", "close": 1.71, "volume": 421630.0}, {"date": "2024-12-04", "close": 1.71, "volume": 258112.0}, {"date": "2024-12-05", "close": 1.72, "volume": 224369.0}, {"date": "2024-12-06", "close": 1.71, "volume": 395024.0}, {"date": "2024-12-09", "close": 1.715, "volume": 399757.0}, {"date": "2024-12-10", "close": 1.705, "volume": 707265.0}, {"date": "2024-12-11", "close": 1.705, "volume": 125882.0}, {"date": "2024-12-12", "close": 1.705, "volume": 211323.0}, {"date": "2024-12-13", "close": 1.705, "volume": 248943.0}, {"date": "2024-12-16", "close": 1.705, "volume": 623021.0}, {"date": "2024-12-17", "close": 1.705, "volume": 482142.0}, {"date": "2024-12-18", "close": 1.695, "volume": 471284.0}, {"date": "2024-12-19", "close": 1.68, "volume": 414938.0}, {"date": "2024-12-20", "close": 1.675, "volume": 755852.0}, {"date": "2024-12-23", "close": 1.69, "volume": 273959.0}, {"date": "2024-12-24", "close": 1.7, "volume": 127008.0}, {"date": "2024-12-27", "close": 1.7, "volume": 143483.0}, {"date": "2024-12-30", "close": 1.695, "volume": 181340.0}, {"date": "2024-12-31", "close": 1.69, "volume": 55886.0}, {"date": "2025-01-02", "close": 1.705, "volume": 65525.0}, {"date": "2025-01-03", "close": 1.705, "volume": 38994.0}, {"date": "2025-01-06", "close": 1.71, "volume": 166705.0}, {"date": "2025-01-07", "close": 1.71, "volume": 334095.0}, {"date": "2025-01-08", "close": 1.725, "volume": 269233.0}, {"date": "2025-01-09", "close": 1.72, "volume": 305225.0}, {"date": "2025-01-10", "close": 1.73, "volume": 118485.0}, {"date": "2025-01-13", "close": 1.69, "volume": 491055.0}, {"date": "2025-01-14", "close": 1.705, "volume": 154596.0}, {"date": "2025-01-15", "close": 1.705, "volume": 285278.0}, {"date": "2025-01-16", "close": 1.715, "volume": 298499.0}, {"date": "2025-01-17", "close": 1.72, "volume": 410561.0}, {"date": "2025-01-20", "close": 1.715, "volume": 171021.0}, {"date": "2025-01-21", "close": 1.735, "volume": 461745.0}, {"date": "2025-01-22", "close": 1.72, "volume": 457011.0}, {"date": "2025-01-23", "close": 1.725, "volume": 631011.0}, {"date": "2025-01-24", "close": 1.72, "volume": 158008.0}, {"date": "2025-01-28", "close": 1.73, "volume": 453424.0}, {"date": "2025-01-29", "close": 1.745, "volume": 242917.0}, {"date": "2025-01-30", "close": 1.735, "volume": 437750.0}, {"date": "2025-01-31", "close": 1.74, "volume": 437720.0}, {"date": "2025-02-03", "close": 1.68, "volume": 564808.0}, {"date": "2025-02-04", "close": 1.69, "volume": 511843.0}, {"date": "2025-02-05", "close": 1.725, "volume": 1047579.0}, {"date": "2025-02-06", "close": 1.74, "volume": 1103388.0}, {"date": "2025-02-07", "close": 1.75, "volume": 510353.0}, {"date": "2025-02-10", "close": 1.71, "volume": 487302.0}, {"date": "2025-02-11", "close": 1.71, "volume": 528192.0}, {"date": "2025-02-12", "close": 1.71, "volume": 255134.0}, {"date": "2025-02-13", "close": 1.7, "volume": 471317.0}, {"date": "2025-02-14", "close": 1.705, "volume": 390140.0}, {"date": "2025-02-17", "close": 1.695, "volume": 264516.0}, {"date": "2025-02-18", "close": 1.7, "volume": 309626.0}, {"date": "2025-02-19", "close": 1.695, "volume": 586009.0}, {"date": "2025-02-20", "close": 1.69, "volume": 329090.0}, {"date": "2025-02-21", "close": 1.685, "volume": 143945.0}, {"date": "2025-02-24", "close": 1.695, "volume": 381060.0}, {"date": "2025-02-25", "close": 1.695, "volume": 118060.0}, {"date": "2025-02-26", "close": 1.7, "volume": 368092.0}, {"date": "2025-02-27", "close": 1.69, "volume": 424961.0}, {"date": "2025-02-28", "close": 1.675, "volume": 416149.0}, {"date": "2025-03-03", "close": 1.695, "volume": 341896.0}, {"date": "2025-03-04", "close": 1.68, "volume": 496366.0}, {"date": "2025-03-05", "close": 1.685, "volume": 264076.0}, {"date": "2025-03-06", "close": 1.69, "volume": 358299.0}, {"date": "2025-03-07", "close": 1.665, "volume": 721094.0}, {"date": "2025-03-10", "close": 1.68, "volume": 252498.0}, {"date": "2025-03-11", "close": 1.665, "volume": 922087.0}, {"date": "2025-03-12", "close": 1.65, "volume": 719759.0}, {"date": "2025-03-13", "close": 1.65, "volume": 268443.0}, {"date": "2025-03-14", "close": 1.68, "volume": 344372.0}, {"date": "2025-03-17", "close": 1.665, "volume": 508343.0}, {"date": "2025-03-18", "close": 1.66, "volume": 177710.0}, {"date": "2025-03-19", "close": 1.66, "volume": 364620.0}, {"date": "2025-03-20", "close": 1.66, "volume": 536704.0}, {"date": "2025-03-21", "close": 1.65, "volume": 411370.0}, {"date": "2025-03-24", "close": 1.645, "volume": 331497.0}, {"date": "2025-03-25", "close": 1.65, "volume": 331894.0}, {"date": "2025-03-26", "close": 1.65, "volume": 436363.0}, {"date": "2025-03-27", "close": 1.645, "volume": 269671.0}, {"date": "2025-03-28", "close": 1.65, "volume": 188316.0}, {"date": "2025-03-31", "close": 1.645, "volume": 360438.0}, {"date": "2025-04-01", "close": 1.67, "volume": 355448.0}, {"date": "2025-04-02", "close": 1.66, "volume": 397020.0}, {"date": "2025-04-03", "close": 1.66, "volume": 316450.0}, {"date": "2025-04-04", "close": 1.625, "volume": 350785.0}, {"date": "2025-04-07", "close": 1.58, "volume": 1376547.0}, {"date": "2025-04-08", "close": 1.59, "volume": 321953.0}, {"date": "2025-04-09", "close": 1.56, "volume": 460591.0}, {"date": "2025-04-10", "close": 1.625, "volume": 602680.0}, {"date": "2025-04-11", "close": 1.6, "volume": 685648.0}, {"date": "2025-04-14", "close": 1.605, "volume": 258588.0}, {"date": "2025-04-15", "close": 1.605, "volume": 405295.0}, {"date": "2025-04-16", "close": 1.61, "volume": 353966.0}, {"date": "2025-04-17", "close": 1.64, "volume": 354200.0}, {"date": "2025-04-22", "close": 1.64, "volume": 385637.0}, {"date": "2025-04-23", "close": 1.67, "volume": 432520.0}, {"date": "2025-04-24", "close": 1.66, "volume": 80471.0}, {"date": "2025-04-28", "close": 1.665, "volume": 552908.0}, {"date": "2025-04-29", "close": 1.665, "volume": 257732.0}, {"date": "2025-04-30", "close": 1.67, "volume": 431611.0}, {"date": "2025-05-01", "close": 1.68, "volume": 512152.0}, {"date": "2025-05-02", "close": 1.69, "volume": 277171.0}, {"date": "2025-05-05", "close": 1.68, "volume": 389603.0}, {"date": "2025-05-06", "close": 1.685, "volume": 299531.0}, {"date": "2025-05-07", "close": 1.68, "volume": 620442.0}, {"date": "2025-05-08", "close": 1.68, "volume": 456441.0}, {"date": "2025-05-09", "close": 1.68, "volume": 339576.0}, {"date": "2025-05-12", "close": 1.68, "volume": 249094.0}, {"date": "2025-05-13", "close": 1.68, "volume": 747062.0}, {"date": "2025-05-14", "close": 1.68, "volume": 1166728.0}, {"date": "2025-05-15", "close": 1.68, "volume": 621507.0}, {"date": "2025-05-16", "close": 1.705, "volume": 409445.0}, {"date": "2025-05-19", "close": 1.69, "volume": 382838.0}, {"date": "2025-05-20", "close": 1.69, "volume": 280190.0}, {"date": "2025-05-21", "close": 1.695, "volume": 253290.0}, {"date": "2025-05-22", "close": 1.705, "volume": 411830.0}, {"date": "2025-05-23", "close": 1.695, "volume": 473690.0}, {"date": "2025-05-26", "close": 1.675, "volume": 485924.0}, {"date": "2025-05-27", "close": 1.67, "volume": 378745.0}, {"date": "2025-05-28", "close": 1.675, "volume": 531466.0}, {"date": "2025-05-29", "close": 1.69, "volume": 384169.0}, {"date": "2025-05-30", "close": 1.7, "volume": 864560.0}, {"date": "2025-06-02", "close": 1.7, "volume": 450626.0}, {"date": "2025-06-03", "close": 1.7, "volume": 638244.0}, {"date": "2025-06-04", "close": 1.725, "volume": 367789.0}, {"date": "2025-06-05", "close": 1.72, "volume": 348511.0}, {"date": "2025-06-06", "close": 1.71, "volume": 237290.0}, {"date": "2025-06-10", "close": 1.715, "volume": 1121785.0}, {"date": "2025-06-11", "close": 1.73, "volume": 719779.0}, {"date": "2025-06-12", "close": 1.72, "volume": 677675.0}, {"date": "2025-06-13", "close": 1.72, "volume": 324680.0}, {"date": "2025-06-16", "close": 1.725, "volume": 369544.0}, {"date": "2025-06-17", "close": 1.73, "volume": 501708.0}, {"date": "2025-06-18", "close": 1.72, "volume": 198060.0}, {"date": "2025-06-19", "close": 1.73, "volume": 248440.0}, {"date": "2025-06-20", "close": 1.725, "volume": 337906.0}, {"date": "2025-06-23", "close": 1.72, "volume": 799519.0}, {"date": "2025-06-24", "close": 1.725, "volume": 457685.0}, {"date": "2025-06-25", "close": 1.73, "volume": 401020.0}, {"date": "2025-06-26", "close": 1.735, "volume": 337636.0}, {"date": "2025-06-27", "close": 1.745, "volume": 831339.0}, {"date": "2025-06-30", "close": 1.755, "volume": 537537.0}, {"date": "2025-07-01", "close": 1.77, "volume": 432476.0}, {"date": "2025-07-02", "close": 1.78, "volume": 219222.0}, {"date": "2025-07-03", "close": 1.765, "volume": 403939.0}, {"date": "2025-07-04", "close": 1.79, "volume": 299219.0}, {"date": "2025-07-07", "close": 1.81, "volume": 304893.0}, {"date": "2025-07-08", "close": 1.795, "volume": 180898.0}, {"date": "2025-07-09", "close": 1.785, "volume": 161865.0}, {"date": "2025-07-10", "close": 1.795, "volume": 111924.0}, {"date": "2025-07-11", "close": 1.775, "volume": 246745.0}, {"date": "2025-07-14", "close": 1.78, "volume": 274153.0}, {"date": "2025-07-15", "close": 1.775, "volume": 231339.0}, {"date": "2025-07-16", "close": 1.78, "volume": 457184.0}, {"date": "2025-07-17", "close": 1.78, "volume": 322186.0}, {"date": "2025-07-18", "close": 1.795, "volume": 445956.0}, {"date": "2025-07-21", "close": 1.79, "volume": 856805.0}, {"date": "2025-07-22", "close": 1.78, "volume": 274109.0}, {"date": "2025-07-23", "close": 1.79, "volume": 417107.0}, {"date": "2025-07-24", "close": 1.81, "volume": 450351.0}, {"date": "2025-07-25", "close": 1.805, "volume": 373683.0}, {"date": "2025-07-28", "close": 1.82, "volume": 644575.0}, {"date": "2025-07-29", "close": 1.82, "volume": 619020.0}, {"date": "2025-07-30", "close": 1.825, "volume": 381394.0}, {"date": "2025-07-31", "close": 1.89, "volume": 493452.0}, {"date": "2025-08-01", "close": 1.855, "volume": 389896.0}, {"date": "2025-08-04", "close": 1.825, "volume": 189154.0}, {"date": "2025-08-05", "close": 1.8, "volume": 635591.0}, {"date": "2025-08-06", "close": 1.805, "volume": 263389.0}, {"date": "2025-08-07", "close": 1.845, "volume": 903532.0}, {"date": "2025-08-08", "close": 1.87, "volume": 918402.0}, {"date": "2025-08-11", "close": 1.845, "volume": 536772.0}, {"date": "2025-08-12", "close": 1.83, "volume": 297783.0}, {"date": "2025-08-13", "close": 1.805, "volume": 306042.0}, {"date": "2025-08-14", "close": 1.795, "volume": 196921.0}, {"date": "2025-08-15", "close": 1.82, "volume": 212052.0}, {"date": "2025-08-18", "close": 1.82, "volume": 207171.0}, {"date": "2025-08-19", "close": 1.81, "volume": 251776.0}, {"date": "2025-08-20", "close": 1.8, "volume": 376157.0}, {"date": "2025-08-21", "close": 1.815, "volume": 677096.0}, {"date": "2025-08-22", "close": 1.815, "volume": 435633.0}, {"date": "2025-08-25", "close": 1.805, "volume": 268428.0}, {"date": "2025-08-26", "close": 1.79, "volume": 367671.0}, {"date": "2025-08-27", "close": 1.785, "volume": 204490.0}, {"date": "2025-08-28", "close": 1.79, "volume": 394230.0}, {"date": "2025-08-29", "close": 1.8, "volume": 188979.0}, {"date": "2025-09-01", "close": 1.805, "volume": 212926.0}, {"date": "2025-09-02", "close": 1.795, "volume": 213726.0}, {"date": "2025-09-03", "close": 1.795, "volume": 628987.0}, {"date": "2025-09-04", "close": 1.815, "volume": 458737.0}, {"date": "2025-09-05", "close": 1.8, "volume": 336450.0}, {"date": "2025-09-08", "close": 1.835, "volume": 322688.0}, {"date": "2025-09-09", "close": 1.825, "volume": 326745.0}, {"date": "2025-09-10", "close": 1.795, "volume": 175462.0}, {"date": "2025-09-11", "close": 1.785, "volume": 404832.0}, {"date": "2025-09-12", "close": 1.795, "volume": 618481.0}, {"date": "2025-09-15", "close": 1.805, "volume": 297182.0}, {"date": "2025-09-16", "close": 1.8, "volume": 122339.0}, {"date": "2025-09-17", "close": 1.805, "volume": 267218.0}, {"date": "2025-09-18", "close": 1.785, "volume": 289106.0}, {"date": "2025-09-19", "close": 1.785, "volume": 250158.0}, {"date": "2025-09-22", "close": 1.785, "volume": 291453.0}, {"date": "2025-09-23", "close": 1.795, "volume": 103978.0}, {"date": "2025-09-24", "close": 1.79, "volume": 430752.0}, {"date": "2025-09-25", "close": 1.78, "volume": 197618.0}, {"date": "2025-09-26", "close": 1.78, "volume": 185634.0}, {"date": "2025-09-29", "close": 1.775, "volume": 335294.0}, {"date": "2025-09-30", "close": 1.785, "volume": 578887.0}, {"date": "2025-10-01", "close": 1.79, "volume": 150540.0}, {"date": "2025-10-02", "close": 1.79, "volume": 249270.0}, {"date": "2025-10-03", "close": 1.775, "volume": 348455.0}, {"date": "2025-10-06", "close": 1.78, "volume": 120762.0}, {"date": "2025-10-07", "close": 1.77, "volume": 275181.0}, {"date": "2025-10-08", "close": 1.785, "volume": 122553.0}, {"date": "2025-10-09", "close": 1.775, "volume": 159700.0}, {"date": "2025-10-10", "close": 1.78, "volume": 310710.0}, {"date": "2025-10-13", "close": 1.76, "volume": 257566.0}, {"date": "2025-10-14", "close": 1.76, "volume": 371751.0}, {"date": "2025-10-15", "close": 1.77, "volume": 215508.0}, {"date": "2025-10-16", "close": 1.78, "volume": 207652.0}, {"date": "2025-10-17", "close": 1.77, "volume": 337177.0}, {"date": "2025-10-20", "close": 1.78, "volume": 189860.0}, {"date": "2025-10-21", "close": 1.765, "volume": 230483.0}, {"date": "2025-10-22", "close": 1.76, "volume": 166017.0}, {"date": "2025-10-23", "close": 1.76, "volume": 168336.0}, {"date": "2025-10-24", "close": 1.76, "volume": 192934.0}, {"date": "2025-10-27", "close": 1.76, "volume": 169552.0}, {"date": "2025-10-28", "close": 1.765, "volume": 344326.0}, {"date": "2025-10-29", "close": 1.755, "volume": 101477.0}, {"date": "2025-10-30", "close": 1.755, "volume": 432752.0}, {"date": "2025-10-31", "close": 1.8, "volume": 546119.0}, {"date": "2025-11-03", "close": 1.775, "volume": 356121.0}, {"date": "2025-11-04", "close": 1.755, "volume": 201193.0}, {"date": "2025-11-05", "close": 1.75, "volume": 369654.0}, {"date": "2025-11-06", "close": 1.755, "volume": 468827.0}, {"date": "2025-11-07", "close": 1.74, "volume": 179533.0}, {"date": "2025-11-10", "close": 1.74, "volume": 526450.0}, {"date": "2025-11-11", "close": 1.735, "volume": 360889.0}, {"date": "2025-11-12", "close": 1.74, "volume": 270524.0}, {"date": "2025-11-13", "close": 1.74, "volume": 228585.0}, {"date": "2025-11-14", "close": 1.73, "volume": 235226.0}, {"date": "2025-11-17", "close": 1.72, "volume": 440174.0}, {"date": "2025-11-18", "close": 1.695, "volume": 505978.0}, {"date": "2025-11-19", "close": 1.7, "volume": 323025.0}, {"date": "2025-11-20", "close": 1.725, "volume": 292165.0}, {"date": "2025-11-21", "close": 1.705, "volume": 454495.0}, {"date": "2025-11-24", "close": 1.71, "volume": 537535.0}, {"date": "2025-11-25", "close": 1.72, "volume": 169801.0}, {"date": "2025-11-26", "close": 1.715, "volume": 205490.0}, {"date": "2025-11-27", "close": 1.715, "volume": 189463.0}, {"date": "2025-11-28", "close": 1.715, "volume": 237762.0}, {"date": "2025-12-01", "close": 1.705, "volume": 221541.0}, {"date": "2025-12-02", "close": 1.695, "volume": 322647.0}, {"date": "2025-12-03", "close": 1.685, "volume": 612352.0}, {"date": "2025-12-04", "close": 1.69, "volume": 448705.0}, {"date": "2025-12-05", "close": 1.705, "volume": 255202.0}, {"date": "2025-12-08", "close": 1.71, "volume": 327711.0}, {"date": "2025-12-09", "close": 1.705, "volume": 272610.0}, {"date": "2025-12-10", "close": 1.7, "volume": 436826.0}, {"date": "2025-12-11", "close": 1.685, "volume": 254675.0}, {"date": "2025-12-12", "close": 1.705, "volume": 425518.0}, {"date": "2025-12-15", "close": 1.695, "volume": 413931.0}, {"date": "2025-12-16", "close": 1.685, "volume": 680182.0}, {"date": "2025-12-17", "close": 1.69, "volume": 192485.0}, {"date": "2025-12-18", "close": 1.685, "volume": 427024.0}, {"date": "2025-12-19", "close": 1.695, "volume": 251827.0}, {"date": "2025-12-22", "close": 1.7, "volume": 610785.0}, {"date": "2025-12-23", "close": 1.705, "volume": 837355.0}, {"date": "2025-12-24", "close": 1.715, "volume": 153097.0}, {"date": "2025-12-29", "close": 1.71, "volume": 102943.0}, {"date": "2025-12-30", "close": 1.72, "volume": 98434.0}, {"date": "2025-12-31", "close": 1.715, "volume": 197645.0}, {"date": "2026-01-02", "close": 1.72, "volume": 109438.0}, {"date": "2026-01-05", "close": 1.735, "volume": 390284.0}, {"date": "2026-01-06", "close": 1.72, "volume": 332939.0}, {"date": "2026-01-07", "close": 1.715, "volume": 578439.0}, {"date": "2026-01-08", "close": 1.74, "volume": 281323.0}, {"date": "2026-01-09", "close": 1.725, "volume": 108828.0}, {"date": "2026-01-12", "close": 1.735, "volume": 269217.0}, {"date": "2026-01-13", "close": 1.735, "volume": 280963.0}, {"date": "2026-01-14", "close": 1.73, "volume": 158769.0}, {"date": "2026-01-15", "close": 1.73, "volume": 218676.0}, {"date": "2026-01-16", "close": 1.74, "volume": 326108.0}, {"date": "2026-01-19", "close": 1.725, "volume": 260818.0}, {"date": "2026-01-20", "close": 1.73, "volume": 334531.0}, {"date": "2026-01-21", "close": 1.7275, "volume": 338610.0}, {"date": "2026-01-22", "close": 1.74, "volume": 508490.0}, {"date": "2026-01-23", "close": 1.74, "volume": 451849.0}, {"date": "2026-01-27", "close": 1.75, "volume": 515209.0}, {"date": "2026-01-28", "close": 1.745, "volume": 169888.0}, {"date": "2026-01-29", "close": 1.735, "volume": 275713.0}, {"date": "2026-01-30", "close": 1.74, "volume": 463710.0}, {"date": "2026-02-02", "close": 1.73, "volume": 633293.0}, {"date": "2026-02-03", "close": 1.75, "volume": 691988.0}, {"date": "2026-02-04", "close": 1.745, "volume": 222203.0}, {"date": "2026-02-05", "close": 1.765, "volume": 462642.0}, {"date": "2026-02-06", "close": 1.75, "volume": 560257.0}, {"date": "2026-02-09", "close": 1.71, "volume": 610781.0}, {"date": "2026-02-10", "close": 1.7, "volume": 510754.0}, {"date": "2026-02-11", "close": 1.73, "volume": 814382.0}, {"date": "2026-02-12", "close": 1.76, "volume": 1015255.0}, {"date": "2026-02-13", "close": 1.755, "volume": 437227.0}, {"date": "2026-02-16", "close": 1.74, "volume": 439566.0}, {"date": "2026-02-17", "close": 1.73, "volume": 592325.0}, {"date": "2026-02-18", "close": 1.735, "volume": 430717.0}, {"date": "2026-02-19", "close": 1.74, "volume": 522938.0}, {"date": "2026-02-20", "close": 1.745, "volume": 287177.0}, {"date": "2026-02-23", "close": 1.74, "volume": 276394.0}, {"date": "2026-02-24", "close": 1.75, "volume": 119298.0}, {"date": "2026-02-25", "close": 1.755, "volume": 258463.0}, {"date": "2026-02-26", "close": 1.755, "volume": 431286.0}, {"date": "2026-02-27", "close": 1.77, "volume": 807167.0}, {"date": "2026-03-02", "close": 1.74, "volume": 966432.0}, {"date": "2026-03-03", "close": 1.74, "volume": 567946.0}, {"date": "2026-03-04", "close": 1.725, "volume": 405941.0}, {"date": "2026-03-05", "close": 1.74, "volume": 498176.0}, {"date": "2026-03-06", "close": 1.735, "volume": 363194.0}, {"date": "2026-03-09", "close": 1.72, "volume": 436548.0}, {"date": "2026-03-10", "close": 1.73, "volume": 594887.0}, {"date": "2026-03-11", "close": 1.745, "volume": 300457.0}, {"date": "2026-03-12", "close": 1.725, "volume": 331461.0}, {"date": "2026-03-13", "close": 1.73, "volume": 441354.0}, {"date": "2026-03-16", "close": 1.725, "volume": 337952.0}, {"date": "2026-03-17", "close": 1.74, "volume": 262889.0}, {"date": "2026-03-18", "close": 1.725, "volume": 389323.0}, {"date": "2026-03-19", "close": 1.715, "volume": 498287.0}, {"date": "2026-03-20", "close": 1.715, "volume": 390199.0}, {"date": "2026-03-23", "close": 1.695, "volume": 455159.0}, {"date": "2026-03-24", "close": 1.7, "volume": 479591.0}, {"date": "2026-03-25", "close": 1.72, "volume": 118311.0}, {"date": "2026-03-26", "close": 1.71, "volume": 145737.0}, {"date": "2026-03-27", "close": 1.7, "volume": 301813.0}, {"date": "2026-03-30", "close": 1.695, "volume": 348064.0}, {"date": "2026-03-31", "close": 1.69, "volume": 425892.0}, {"date": "2026-04-01", "close": 1.715, "volume": 316860.0}, {"date": "2026-04-02", "close": 1.695, "volume": 320022.0}, {"date": "2026-04-07", "close": 1.71, "volume": 273196.0}, {"date": "2026-04-08", "close": 1.735, "volume": 443315.0}, {"date": "2026-04-09", "close": 1.73, "volume": 268239.0}, {"date": "2026-04-10", "close": 1.73, "volume": 431571.0}, {"date": "2026-04-13", "close": 1.735, "volume": 481407.0}, {"date": "2026-04-14", "close": 1.73, "volume": 263535.0}, {"date": "2026-04-15", "close": 1.735, "volume": 536659.0}, {"date": "2026-04-16", "close": 1.75, "volume": 482643.0}, {"date": "2026-04-17", "close": 1.73, "volume": 405195.0}, {"date": "2026-04-20", "close": 1.715, "volume": 334698.0}, {"date": "2026-04-21", "close": 1.715, "volume": 230503.0}, {"date": "2026-04-22", "close": 1.715, "volume": 657318.0}, {"date": "2026-04-23", "close": 1.71, "volume": 531475.0}, {"date": "2026-04-24", "close": 1.715, "volume": 99476.0}, {"date": "2026-04-27", "close": 1.72, "volume": 323789.0}, {"date": "2026-04-28", "close": 1.72, "volume": 202077.0}, {"date": "2026-04-29", "close": 1.715, "volume": 73442.0}, {"date": "2026-04-30", "close": 1.775, "volume": 494942.0}, {"date": "2026-05-01", "close": 1.77, "volume": 631546.0}, {"date": "2026-05-04", "close": 1.76, "volume": 432152.0}, {"date": "2026-05-05", "close": 1.765, "volume": 531485.0}, {"date": "2026-05-06", "close": 1.8, "volume": 586828.0}, {"date": "2026-05-07", "close": 1.79, "volume": 315288.0}, {"date": "2026-05-08", "close": 1.8, "volume": 172968.0}, {"date": "2026-05-11", "close": 1.8, "volume": 471391.0}, {"date": "2026-05-12", "close": 1.81, "volume": 324486.0}, {"date": "2026-05-13", "close": 1.8, "volume": 423629.0}, {"date": "2026-05-14", "close": 1.795, "volume": 190706.0}, {"date": "2026-05-15", "close": 1.795, "volume": 280424.0}, {"date": "2026-05-18", "close": 1.765, "volume": 318329.0}, {"date": "2026-05-19", "close": 1.8, "volume": 149654.0}, {"date": "2026-05-20", "close": 1.78, "volume": 544349.0}, {"date": "2026-05-21", "close": 1.82, "volume": 279412.0}, {"date": "2026-05-22", "close": 1.765, "volume": 383391.0}, {"date": "2026-05-25", "close": 1.79, "volume": 242597.0}, {"date": "2026-05-26", "close": 1.775, "volume": 186195.0}, {"date": "2026-05-27", "close": 1.79, "volume": 332878.0}, {"date": "2026-05-28", "close": 1.82, "volume": 533942.0}, {"date": "2026-05-29", "close": 1.78, "volume": 374609.0}, {"date": "2026-06-01", "close": 1.775, "volume": 573834.0}, {"date": "2026-06-02", "close": 1.79, "volume": 315463.0}, {"date": "2026-06-03", "close": 1.76, "volume": 393532.0}, {"date": "2026-06-04", "close": 1.75, "volume": 393847.0}, {"date": "2026-06-05", "close": 1.735, "volume": 588995.0}, {"date": "2026-06-09", "close": 1.73, "volume": 503095.0}, {"date": "2026-06-10", "close": 1.735, "volume": 386546.0}, {"date": "2026-06-11", "close": 1.745, "volume": 547156.0}, {"date": "2026-06-12", "close": 1.75, "volume": 354394.0}, {"date": "2026-06-15", "close": 1.775, "volume": 902440.0}, {"date": "2026-06-16", "close": 1.765, "volume": 185970.0}, {"date": "2026-06-17", "close": 1.78, "volume": 464605.0}, {"date": "2026-06-18", "close": 1.79, "volume": 311808.0}, {"date": "2026-06-19", "close": 1.77, "volume": 558948.0}, {"date": "2026-06-22", "close": 1.785, "volume": 338735.0}, {"date": "2026-06-23", "close": 1.77, "volume": 525269.0}, {"date": "2026-06-24", "close": 1.78, "volume": 800921.0}, {"date": "2026-06-25", "close": 1.77, "volume": 465903.0}, {"date": "2026-06-26", "close": 1.775, "volume": 375400.0}, {"date": "2026-06-29", "close": 1.785, "volume": 887383.0}, {"date": "2026-06-30", "close": 1.825, "volume": 505660.0}, {"date": "2026-07-01", "close": 1.8, "volume": 333975.0}, {"date": "2026-07-02", "close": 1.785, "volume": 366821.0}, {"date": "2026-07-03", "close": 1.785, "volume": 962245.0}, {"date": "2026-07-06", "close": 1.815, "volume": 605350.0}, {"date": "2026-07-07", "close": 1.82, "volume": 242219.0}, {"date": "2026-07-08", "close": 1.825, "volume": 161969.0}, {"date": "2026-07-09", "close": 1.83, "volume": 221169.0}, {"date": "2026-07-10", "close": 1.825, "volume": 160445.0}, {"date": "2026-07-13", "close": 1.84, "volume": 168654.0}, {"date": "2026-07-14", "close": 1.835, "volume": 140258.0}, {"date": "2026-07-15", "close": 1.85, "volume": 409368.0}, {"date": "2026-07-16", "close": 1.845, "volume": 206700.0}, {"date": "2026-07-17", "close": 1.825, "volume": 149103.0}, {"date": "2026-07-20", "close": 1.81, "volume": 591254.0}, {"date": "2026-07-21", "close": 1.79, "volume": 662902.0}, {"date": "2026-07-22", "close": 1.815, "volume": 1053619.0}, {"date": "2026-07-23", "close": 1.86, "volume": 602237.0}, {"date": "2026-07-24", "close": 1.845, "volume": 265423.0}, {"date": "2026-07-27", "close": 1.845, "volume": 369065.0}, {"date": "2026-07-28", "close": 1.85, "volume": 297409.0}, {"date": "2026-07-29", "close": 1.885, "volume": 496957.0}, {"date": "2026-07-30", "close": 1.88, "volume": 443914.0}, {"date": "2026-07-31", "close": 1.9, "volume": 459885.0}, {"date": "2026-08-03", "close": 1.9, "volume": 326736.0}, {"date": "2026-08-04", "close": 1.92, "volume": 205811.0}, {"date": "2026-08-05", "close": 1.945, "volume": 142469.0}, {"date": "2026-08-06", "close": 1.925, "volume": 864015.0}, {"date": "2026-08-07", "close": 1.95, "volume": 494613.0}, {"date": "2026-08-10", "close": 1.94, "volume": 411823.0}, {"date": "2026-08-11", "close": 1.955, "volume": 460006.0}, {"date": "2026-08-12", "close": 1.95, "volume": 274018.0}, {"date": "2026-08-13", "close": 1.97, "volume": 444435.0}, {"date": "2026-08-14", "close": 1.89, "volume": 564943.0}, {"date": "2026-08-17", "close": 1.89, "volume": 278444.0}, {"date": "2026-08-18", "close": 1.91, "volume": 192904.0}, {"date": "2026-08-19", "close": 1.895, "volume": 506793.0}, {"date": "2026-08-20", "close": 1.865, "volume": 480147.0}, {"date": "2026-08-21", "close": 1.875, "volume": 273778.0}, {"date": "2026-08-24", "close": 1.835, "volume": 477707.0}, {"date": "2026-08-25", "close": 1.845, "volume": 397997.0}, {"date": "2026-08-26", "close": 1.835, "volume": 655829.0}, {"date": "2026-08-27", "close": 1.845, "volume": 225401.0}, {"date": "2026-08-28", "close": 1.85, "volume": 207547.0}, {"date": "2026-08-31", "close": 1.855, "volume": 265313.0}, {"date": "2026-09-01", "close": 1.845, "volume": 369231.0}, {"date": "2026-09-02", "close": 1.84, "volume": 159220.0}, {"date": "2026-09-03", "close": 1.85, "volume": 304299.0}, {"date": "2026-09-04", "close": 1.875, "volume": 215853.0}, {"date": "2026-09-07", "close": 1.88, "volume": 324633.0}], "refreshing": true}